{ "symbol": "DOTUSDT", "fetched_at": "2026-04-27T08:06:52.436214", "intervals": { "1h": { "count": 4326, "start_date": "2025-10-29T03:00:00", "end_date": "2026-04-27T08:00:00", "klines": [ { "timestamp": 1761706800000, "datetime": "2025-10-29T03:00:00", "open": 3.059, "high": 3.06, "low": 3.043, "close": 3.052, "volume": 90359.52, "close_time": 1761710399999, "quote_volume": 275501.61942, "trades": 1859, "taker_buy_base": 41173.14, "taker_buy_quote": 125540.55022 }, { "timestamp": 1761710400000, "datetime": "2025-10-29T04:00:00", "open": 3.052, "high": 3.075, "low": 3.049, "close": 3.066, "volume": 76717.72, "close_time": 1761713999999, "quote_volume": 235044.41497, "trades": 1618, "taker_buy_base": 40230.76, "taker_buy_quote": 123206.81651 }, { "timestamp": 1761714000000, "datetime": "2025-10-29T05:00:00", "open": 3.067, "high": 3.076, "low": 3.061, "close": 3.068, "volume": 105144.75, "close_time": 1761717599999, "quote_volume": 322634.23165, "trades": 2176, "taker_buy_base": 42709.47, "taker_buy_quote": 131103.60683 }, { "timestamp": 1761717600000, "datetime": "2025-10-29T06:00:00", "open": 3.067, "high": 3.082, "low": 3.059, "close": 3.08, "volume": 100870.16, "close_time": 1761721199999, "quote_volume": 309312.3213, "trades": 1768, "taker_buy_base": 56802.21, "taker_buy_quote": 174197.52554 }, { "timestamp": 1761721200000, "datetime": "2025-10-29T07:00:00", "open": 3.08, "high": 3.088, "low": 3.067, "close": 3.08, "volume": 155736.45, "close_time": 1761724799999, "quote_volume": 479552.53107, "trades": 2358, "taker_buy_base": 78122.73, "taker_buy_quote": 240565.91737 }, { "timestamp": 1761724800000, "datetime": "2025-10-29T08:00:00", "open": 3.08, "high": 3.08, "low": 3.05, "close": 3.054, "volume": 104656.02, "close_time": 1761728399999, "quote_volume": 320764.96235, "trades": 2171, "taker_buy_base": 41897.36, "taker_buy_quote": 128409.62512 }, { "timestamp": 1761728400000, "datetime": "2025-10-29T09:00:00", "open": 3.054, "high": 3.065, "low": 3.047, "close": 3.061, "volume": 88180.49, "close_time": 1761731999999, "quote_volume": 269421.95719, "trades": 2017, "taker_buy_base": 43654.38, "taker_buy_quote": 133398.34527 }, { "timestamp": 1761732000000, "datetime": "2025-10-29T10:00:00", "open": 3.062, "high": 3.1, "low": 3.059, "close": 3.084, "volume": 156535.59, "close_time": 1761735599999, "quote_volume": 482728.98947, "trades": 3017, "taker_buy_base": 79633.07, "taker_buy_quote": 245563.19274 }, { "timestamp": 1761735600000, "datetime": "2025-10-29T11:00:00", "open": 3.084, "high": 3.109, "low": 3.08, "close": 3.105, "volume": 125109.09, "close_time": 1761739199999, "quote_volume": 388018.6484, "trades": 2629, "taker_buy_base": 55743.57, "taker_buy_quote": 172932.63381 }, { "timestamp": 1761739200000, "datetime": "2025-10-29T12:00:00", "open": 3.104, "high": 3.113, "low": 3.102, "close": 3.105, "volume": 102822.1, "close_time": 1761742799999, "quote_volume": 319366.21916, "trades": 1854, "taker_buy_base": 44360.53, "taker_buy_quote": 137796.85051 }, { "timestamp": 1761742800000, "datetime": "2025-10-29T13:00:00", "open": 3.105, "high": 3.132, "low": 3.103, "close": 3.109, "volume": 198975.6, "close_time": 1761746399999, "quote_volume": 619993.47452, "trades": 4389, "taker_buy_base": 75646.21, "taker_buy_quote": 235689.89755 }, { "timestamp": 1761746400000, "datetime": "2025-10-29T14:00:00", "open": 3.109, "high": 3.114, "low": 3.085, "close": 3.102, "volume": 203526.34, "close_time": 1761749999999, "quote_volume": 630234.45505, "trades": 4668, "taker_buy_base": 92969.78, "taker_buy_quote": 287965.82493 }, { "timestamp": 1761750000000, "datetime": "2025-10-29T15:00:00", "open": 3.102, "high": 3.11, "low": 3.047, "close": 3.063, "volume": 321641.56, "close_time": 1761753599999, "quote_volume": 990071.96176, "trades": 6024, "taker_buy_base": 151164.18, "taker_buy_quote": 465088.52214 }, { "timestamp": 1761753600000, "datetime": "2025-10-29T16:00:00", "open": 3.062, "high": 3.093, "low": 3.046, "close": 3.072, "volume": 256270.37, "close_time": 1761757199999, "quote_volume": 786292.59214, "trades": 4613, "taker_buy_base": 106021.41, "taker_buy_quote": 325435.00427 }, { "timestamp": 1761757200000, "datetime": "2025-10-29T17:00:00", "open": 3.073, "high": 3.171, "low": 3.073, "close": 3.171, "volume": 346716.75, "close_time": 1761760799999, "quote_volume": 1084762.36522, "trades": 5857, "taker_buy_base": 161263.82, "taker_buy_quote": 504411.23267 }, { "timestamp": 1761760800000, "datetime": "2025-10-29T18:00:00", "open": 3.171, "high": 3.175, "low": 3.023, "close": 3.128, "volume": 1597171.45, "close_time": 1761764399999, "quote_volume": 4959001.90231, "trades": 38086, "taker_buy_base": 778983.19, "taker_buy_quote": 2418223.2822 }, { "timestamp": 1761764400000, "datetime": "2025-10-29T19:00:00", "open": 3.128, "high": 3.17, "low": 3.113, "close": 3.143, "volume": 413735.93, "close_time": 1761767999999, "quote_volume": 1300847.49462, "trades": 11754, "taker_buy_base": 201263.39, "taker_buy_quote": 632482.5657 }, { "timestamp": 1761768000000, "datetime": "2025-10-29T20:00:00", "open": 3.143, "high": 3.177, "low": 3.124, "close": 3.156, "volume": 321977.84, "close_time": 1761771599999, "quote_volume": 1014944.48529, "trades": 7214, "taker_buy_base": 170360.74, "taker_buy_quote": 537081.60699 }, { "timestamp": 1761771600000, "datetime": "2025-10-29T21:00:00", "open": 3.156, "high": 3.162, "low": 3.14, "close": 3.146, "volume": 113983.83, "close_time": 1761775199999, "quote_volume": 358855.88577, "trades": 2181, "taker_buy_base": 63737.06, "taker_buy_quote": 200692.65052 }, { "timestamp": 1761775200000, "datetime": "2025-10-29T22:00:00", "open": 3.145, "high": 3.149, "low": 3.124, "close": 3.127, "volume": 111760.77, "close_time": 1761778799999, "quote_volume": 350262.45633, "trades": 2131, "taker_buy_base": 72557.74, "taker_buy_quote": 227317.64826 }, { "timestamp": 1761778800000, "datetime": "2025-10-29T23:00:00", "open": 3.127, "high": 3.128, "low": 3.067, "close": 3.079, "volume": 322647.91, "close_time": 1761782399999, "quote_volume": 998248.60856, "trades": 4818, "taker_buy_base": 158884.15, "taker_buy_quote": 491428.85592 }, { "timestamp": 1761782400000, "datetime": "2025-10-30T00:00:00", "open": 3.08, "high": 3.107, "low": 3.062, "close": 3.104, "volume": 161276.32, "close_time": 1761785999999, "quote_volume": 497364.55815, "trades": 3822, "taker_buy_base": 78313.86, "taker_buy_quote": 241481.6775 }, { "timestamp": 1761786000000, "datetime": "2025-10-30T01:00:00", "open": 3.103, "high": 3.112, "low": 3.083, "close": 3.098, "volume": 125302.53, "close_time": 1761789599999, "quote_volume": 388220.37701, "trades": 2233, "taker_buy_base": 62104.16, "taker_buy_quote": 192481.18221 }, { "timestamp": 1761789600000, "datetime": "2025-10-30T02:00:00", "open": 3.098, "high": 3.118, "low": 3.091, "close": 3.111, "volume": 73264.69, "close_time": 1761793199999, "quote_volume": 227759.77327, "trades": 1768, "taker_buy_base": 42189.26, "taker_buy_quote": 131188.36178 }, { "timestamp": 1761793200000, "datetime": "2025-10-30T03:00:00", "open": 3.112, "high": 3.112, "low": 3.08, "close": 3.087, "volume": 266999.33, "close_time": 1761796799999, "quote_volume": 825175.08963, "trades": 2616, "taker_buy_base": 85398.73, "taker_buy_quote": 264077.40692 }, { "timestamp": 1761796800000, "datetime": "2025-10-30T04:00:00", "open": 3.087, "high": 3.087, "low": 2.966, "close": 3.002, "volume": 1148258.11, "close_time": 1761800399999, "quote_volume": 3462156.39886, "trades": 18530, "taker_buy_base": 532964.36, "taker_buy_quote": 1608731.61438 }, { "timestamp": 1761800400000, "datetime": "2025-10-30T05:00:00", "open": 3.003, "high": 3.06, "low": 2.995, "close": 3.055, "volume": 502779.89, "close_time": 1761803999999, "quote_volume": 1516403.25307, "trades": 6820, "taker_buy_base": 250275.47, "taker_buy_quote": 754905.90212 }, { "timestamp": 1761804000000, "datetime": "2025-10-30T06:00:00", "open": 3.055, "high": 3.077, "low": 3.033, "close": 3.063, "volume": 216642.36, "close_time": 1761807599999, "quote_volume": 661329.34091, "trades": 3085, "taker_buy_base": 99191.22, "taker_buy_quote": 302642.40468 }, { "timestamp": 1761807600000, "datetime": "2025-10-30T07:00:00", "open": 3.063, "high": 3.1, "low": 3.059, "close": 3.091, "volume": 161381.08, "close_time": 1761811199999, "quote_volume": 497799.11972, "trades": 2995, "taker_buy_base": 62989.16, "taker_buy_quote": 194297.76236 }, { "timestamp": 1761811200000, "datetime": "2025-10-30T08:00:00", "open": 3.091, "high": 3.091, "low": 3.029, "close": 3.035, "volume": 449338.88, "close_time": 1761814799999, "quote_volume": 1369287.63598, "trades": 5297, "taker_buy_base": 290296.86, "taker_buy_quote": 884175.87608 }, { "timestamp": 1761814800000, "datetime": "2025-10-30T09:00:00", "open": 3.034, "high": 3.038, "low": 3.01, "close": 3.016, "volume": 345038.56, "close_time": 1761818399999, "quote_volume": 1042312.83576, "trades": 3596, "taker_buy_base": 163897.82, "taker_buy_quote": 495428.10169 }, { "timestamp": 1761818400000, "datetime": "2025-10-30T10:00:00", "open": 3.016, "high": 3.029, "low": 3.001, "close": 3.01, "volume": 134754.06, "close_time": 1761821999999, "quote_volume": 406203.07869, "trades": 3148, "taker_buy_base": 70055.27, "taker_buy_quote": 211220.51053 }, { "timestamp": 1761822000000, "datetime": "2025-10-30T11:00:00", "open": 3.01, "high": 3.018, "low": 2.993, "close": 2.995, "volume": 107485.83, "close_time": 1761825599999, "quote_volume": 323120.99606, "trades": 2472, "taker_buy_base": 35313.06, "taker_buy_quote": 106229.17987 }, { "timestamp": 1761825600000, "datetime": "2025-10-30T12:00:00", "open": 2.995, "high": 3.001, "low": 2.91, "close": 2.938, "volume": 1415394.43, "close_time": 1761829199999, "quote_volume": 4176495.46054, "trades": 16892, "taker_buy_base": 744380.12, "taker_buy_quote": 2196925.93584 }, { "timestamp": 1761829200000, "datetime": "2025-10-30T13:00:00", "open": 2.938, "high": 2.939, "low": 2.857, "close": 2.876, "volume": 1407028.4, "close_time": 1761832799999, "quote_volume": 4074180.59534, "trades": 20305, "taker_buy_base": 559296.05, "taker_buy_quote": 1620041.81503 }, { "timestamp": 1761832800000, "datetime": "2025-10-30T14:00:00", "open": 2.876, "high": 2.903, "low": 2.872, "close": 2.888, "volume": 360154.66, "close_time": 1761836399999, "quote_volume": 1038808.91226, "trades": 7316, "taker_buy_base": 205562.21, "taker_buy_quote": 592943.49258 }, { "timestamp": 1761836400000, "datetime": "2025-10-30T15:00:00", "open": 2.887, "high": 2.893, "low": 2.851, "close": 2.863, "volume": 406812.08, "close_time": 1761839999999, "quote_volume": 1165310.89485, "trades": 7367, "taker_buy_base": 189088.73, "taker_buy_quote": 541781.85795 }, { "timestamp": 1761840000000, "datetime": "2025-10-30T16:00:00", "open": 2.862, "high": 2.88, "low": 2.844, "close": 2.873, "volume": 449696.01, "close_time": 1761843599999, "quote_volume": 1287403.72402, "trades": 6963, "taker_buy_base": 179053.29, "taker_buy_quote": 512791.13547 }, { "timestamp": 1761843600000, "datetime": "2025-10-30T17:00:00", "open": 2.874, "high": 2.874, "low": 2.8, "close": 2.84, "volume": 937266.07, "close_time": 1761847199999, "quote_volume": 2649154.20905, "trades": 11173, "taker_buy_base": 374783.91, "taker_buy_quote": 1060082.33879 }, { "timestamp": 1761847200000, "datetime": "2025-10-30T18:00:00", "open": 2.841, "high": 2.847, "low": 2.804, "close": 2.813, "volume": 260043.62, "close_time": 1761850799999, "quote_volume": 734348.38704, "trades": 4676, "taker_buy_base": 145933.85, "taker_buy_quote": 412118.97318 }, { "timestamp": 1761850800000, "datetime": "2025-10-30T19:00:00", "open": 2.813, "high": 2.823, "low": 2.78, "close": 2.798, "volume": 761643.02, "close_time": 1761854399999, "quote_volume": 2133880.82023, "trades": 9910, "taker_buy_base": 329775.3, "taker_buy_quote": 924464.39231 }, { "timestamp": 1761854400000, "datetime": "2025-10-30T20:00:00", "open": 2.798, "high": 2.838, "low": 2.789, "close": 2.831, "volume": 440118.45, "close_time": 1761857999999, "quote_volume": 1237414.65539, "trades": 8348, "taker_buy_base": 237725.62, "taker_buy_quote": 668118.13722 }, { "timestamp": 1761858000000, "datetime": "2025-10-30T21:00:00", "open": 2.831, "high": 2.847, "low": 2.819, "close": 2.84, "volume": 265373.93, "close_time": 1761861599999, "quote_volume": 751043.9443, "trades": 3343, "taker_buy_base": 124681.5, "taker_buy_quote": 352920.94607 }, { "timestamp": 1761861600000, "datetime": "2025-10-30T22:00:00", "open": 2.84, "high": 2.852, "low": 2.832, "close": 2.851, "volume": 246225.47, "close_time": 1761865199999, "quote_volume": 699304.7875, "trades": 3464, "taker_buy_base": 123897.5, "taker_buy_quote": 352024.00988 }, { "timestamp": 1761865200000, "datetime": "2025-10-30T23:00:00", "open": 2.852, "high": 2.876, "low": 2.84, "close": 2.871, "volume": 297711.15, "close_time": 1761868799999, "quote_volume": 851114.39975, "trades": 4659, "taker_buy_base": 135373.23, "taker_buy_quote": 387118.62428 }, { "timestamp": 1761868800000, "datetime": "2025-10-31T00:00:00", "open": 2.871, "high": 2.903, "low": 2.866, "close": 2.896, "volume": 266554.7, "close_time": 1761872399999, "quote_volume": 768296.16835, "trades": 4403, "taker_buy_base": 129996.02, "taker_buy_quote": 374714.81278 }, { "timestamp": 1761872400000, "datetime": "2025-10-31T01:00:00", "open": 2.896, "high": 2.915, "low": 2.89, "close": 2.914, "volume": 215957.99, "close_time": 1761875999999, "quote_volume": 627819.01207, "trades": 3905, "taker_buy_base": 89092.55, "taker_buy_quote": 259000.94175 }, { "timestamp": 1761876000000, "datetime": "2025-10-31T02:00:00", "open": 2.914, "high": 2.914, "low": 2.88, "close": 2.894, "volume": 513207.44, "close_time": 1761879599999, "quote_volume": 1486815.60103, "trades": 4662, "taker_buy_base": 219538.6, "taker_buy_quote": 636394.90307 }, { "timestamp": 1761879600000, "datetime": "2025-10-31T03:00:00", "open": 2.894, "high": 2.905, "low": 2.885, "close": 2.895, "volume": 197245.81, "close_time": 1761883199999, "quote_volume": 570819.84533, "trades": 2908, "taker_buy_base": 82942.21, "taker_buy_quote": 239951.00834 }, { "timestamp": 1761883200000, "datetime": "2025-10-31T04:00:00", "open": 2.896, "high": 2.925, "low": 2.895, "close": 2.922, "volume": 266380.95, "close_time": 1761886799999, "quote_volume": 776621.70377, "trades": 4456, "taker_buy_base": 150845.06, "taker_buy_quote": 439684.95091 }, { "timestamp": 1761886800000, "datetime": "2025-10-31T05:00:00", "open": 2.921, "high": 2.921, "low": 2.906, "close": 2.909, "volume": 113014.94, "close_time": 1761890399999, "quote_volume": 329000.93578, "trades": 1829, "taker_buy_base": 51696.46, "taker_buy_quote": 150497.8873 }, { "timestamp": 1761890400000, "datetime": "2025-10-31T06:00:00", "open": 2.908, "high": 2.915, "low": 2.89, "close": 2.893, "volume": 156919.93, "close_time": 1761893999999, "quote_volume": 455060.93276, "trades": 2513, "taker_buy_base": 60967.32, "taker_buy_quote": 176753.38315 }, { "timestamp": 1761894000000, "datetime": "2025-10-31T07:00:00", "open": 2.894, "high": 2.902, "low": 2.886, "close": 2.895, "volume": 117284.13, "close_time": 1761897599999, "quote_volume": 339416.13638, "trades": 2808, "taker_buy_base": 72453.72, "taker_buy_quote": 209743.21765 }, { "timestamp": 1761897600000, "datetime": "2025-10-31T08:00:00", "open": 2.896, "high": 2.906, "low": 2.883, "close": 2.902, "volume": 186772.07, "close_time": 1761901199999, "quote_volume": 540708.48334, "trades": 2846, "taker_buy_base": 97085.69, "taker_buy_quote": 281074.02974 }, { "timestamp": 1761901200000, "datetime": "2025-10-31T09:00:00", "open": 2.902, "high": 2.908, "low": 2.89, "close": 2.895, "volume": 73681.01, "close_time": 1761904799999, "quote_volume": 213473.00404, "trades": 1954, "taker_buy_base": 36543.2, "taker_buy_quote": 105894.09069 }, { "timestamp": 1761904800000, "datetime": "2025-10-31T10:00:00", "open": 2.895, "high": 2.9, "low": 2.868, "close": 2.878, "volume": 298359.47, "close_time": 1761908399999, "quote_volume": 859093.11539, "trades": 3498, "taker_buy_base": 179806.02, "taker_buy_quote": 517653.66641 }, { "timestamp": 1761908400000, "datetime": "2025-10-31T11:00:00", "open": 2.877, "high": 2.913, "low": 2.87, "close": 2.911, "volume": 210453.4, "close_time": 1761911999999, "quote_volume": 608302.01724, "trades": 3197, "taker_buy_base": 112915.21, "taker_buy_quote": 326179.97998 }, { "timestamp": 1761912000000, "datetime": "2025-10-31T12:00:00", "open": 2.911, "high": 2.924, "low": 2.888, "close": 2.889, "volume": 261707.73, "close_time": 1761915599999, "quote_volume": 761506.15629, "trades": 3870, "taker_buy_base": 118098.34, "taker_buy_quote": 343488.18471 }, { "timestamp": 1761915600000, "datetime": "2025-10-31T13:00:00", "open": 2.89, "high": 2.913, "low": 2.881, "close": 2.906, "volume": 317084.9, "close_time": 1761919199999, "quote_volume": 918884.07683, "trades": 4688, "taker_buy_base": 167006.57, "taker_buy_quote": 483911.50915 }, { "timestamp": 1761919200000, "datetime": "2025-10-31T14:00:00", "open": 2.907, "high": 2.916, "low": 2.889, "close": 2.911, "volume": 434612.97, "close_time": 1761922799999, "quote_volume": 1260006.07796, "trades": 6487, "taker_buy_base": 253303.18, "taker_buy_quote": 734435.18265 }, { "timestamp": 1761922800000, "datetime": "2025-10-31T15:00:00", "open": 2.91, "high": 2.925, "low": 2.894, "close": 2.901, "volume": 256143.36, "close_time": 1761926399999, "quote_volume": 744846.16618, "trades": 4954, "taker_buy_base": 146037.81, "taker_buy_quote": 424651.54393 }, { "timestamp": 1761926400000, "datetime": "2025-10-31T16:00:00", "open": 2.9, "high": 2.906, "low": 2.842, "close": 2.846, "volume": 284169.83, "close_time": 1761929999999, "quote_volume": 815863.5787, "trades": 5499, "taker_buy_base": 122473.26, "taker_buy_quote": 351710.58824 }, { "timestamp": 1761930000000, "datetime": "2025-10-31T17:00:00", "open": 2.846, "high": 2.858, "low": 2.827, "close": 2.844, "volume": 318474.64, "close_time": 1761933599999, "quote_volume": 906338.11998, "trades": 8013, "taker_buy_base": 151933.89, "taker_buy_quote": 432377.9889 }, { "timestamp": 1761933600000, "datetime": "2025-10-31T18:00:00", "open": 2.843, "high": 2.873, "low": 2.835, "close": 2.863, "volume": 233369.16, "close_time": 1761937199999, "quote_volume": 666791.65665, "trades": 4909, "taker_buy_base": 124743.39, "taker_buy_quote": 356237.69813 }, { "timestamp": 1761937200000, "datetime": "2025-10-31T19:00:00", "open": 2.863, "high": 2.909, "low": 2.846, "close": 2.896, "volume": 302817.91, "close_time": 1761940799999, "quote_volume": 873313.1303, "trades": 4921, "taker_buy_base": 135422.65, "taker_buy_quote": 390104.07437 }, { "timestamp": 1761940800000, "datetime": "2025-10-31T20:00:00", "open": 2.895, "high": 2.898, "low": 2.867, "close": 2.871, "volume": 239200.48, "close_time": 1761944399999, "quote_volume": 690071.08565, "trades": 3167, "taker_buy_base": 127936.3, "taker_buy_quote": 369169.75099 }, { "timestamp": 1761944400000, "datetime": "2025-10-31T21:00:00", "open": 2.87, "high": 2.879, "low": 2.861, "close": 2.872, "volume": 102607.88, "close_time": 1761947999999, "quote_volume": 294428.89089, "trades": 1721, "taker_buy_base": 52822.86, "taker_buy_quote": 151597.14429 }, { "timestamp": 1761948000000, "datetime": "2025-10-31T22:00:00", "open": 2.873, "high": 2.885, "low": 2.872, "close": 2.877, "volume": 62713.93, "close_time": 1761951599999, "quote_volume": 180547.85488, "trades": 1565, "taker_buy_base": 36018.17, "taker_buy_quote": 103690.25023 }, { "timestamp": 1761951600000, "datetime": "2025-10-31T23:00:00", "open": 2.876, "high": 2.886, "low": 2.874, "close": 2.882, "volume": 69033.8, "close_time": 1761955199999, "quote_volume": 198772.36825, "trades": 1130, "taker_buy_base": 45288.5, "taker_buy_quote": 130390.50523 }, { "timestamp": 1761955200000, "datetime": "2025-11-01T00:00:00", "open": 2.882, "high": 2.887, "low": 2.867, "close": 2.886, "volume": 194150.83, "close_time": 1761958799999, "quote_volume": 558288.30293, "trades": 2488, "taker_buy_base": 74180.42, "taker_buy_quote": 213340.48432 }, { "timestamp": 1761958800000, "datetime": "2025-11-01T01:00:00", "open": 2.886, "high": 2.895, "low": 2.879, "close": 2.879, "volume": 144081.82, "close_time": 1761962399999, "quote_volume": 416281.74907, "trades": 2102, "taker_buy_base": 66080.21, "taker_buy_quote": 190971.69174 }, { "timestamp": 1761962400000, "datetime": "2025-11-01T02:00:00", "open": 2.878, "high": 2.896, "low": 2.865, "close": 2.895, "volume": 142741.36, "close_time": 1761965999999, "quote_volume": 411188.75029, "trades": 2333, "taker_buy_base": 61437.77, "taker_buy_quote": 176912.05981 }, { "timestamp": 1761966000000, "datetime": "2025-11-01T03:00:00", "open": 2.896, "high": 2.914, "low": 2.895, "close": 2.911, "volume": 184438.19, "close_time": 1761969599999, "quote_volume": 535960.26568, "trades": 2236, "taker_buy_base": 98994.54, "taker_buy_quote": 287707.50714 }, { "timestamp": 1761969600000, "datetime": "2025-11-01T04:00:00", "open": 2.911, "high": 2.917, "low": 2.894, "close": 2.898, "volume": 273318.64, "close_time": 1761973199999, "quote_volume": 793892.6429, "trades": 3136, "taker_buy_base": 116218.9, "taker_buy_quote": 337798.6347 }, { "timestamp": 1761973200000, "datetime": "2025-11-01T05:00:00", "open": 2.898, "high": 2.902, "low": 2.881, "close": 2.883, "volume": 119538.55, "close_time": 1761976799999, "quote_volume": 345836.15359, "trades": 1660, "taker_buy_base": 39253.85, "taker_buy_quote": 113530.98077 }, { "timestamp": 1761976800000, "datetime": "2025-11-01T06:00:00", "open": 2.884, "high": 2.894, "low": 2.876, "close": 2.893, "volume": 94611.01, "close_time": 1761980399999, "quote_volume": 272659.63443, "trades": 1718, "taker_buy_base": 57600.79, "taker_buy_quote": 166021.70142 }, { "timestamp": 1761980400000, "datetime": "2025-11-01T07:00:00", "open": 2.893, "high": 2.907, "low": 2.886, "close": 2.903, "volume": 402287.74, "close_time": 1761983999999, "quote_volume": 1164821.13354, "trades": 4471, "taker_buy_base": 249789.1, "taker_buy_quote": 723363.69366 }, { "timestamp": 1761984000000, "datetime": "2025-11-01T08:00:00", "open": 2.903, "high": 2.924, "low": 2.902, "close": 2.922, "volume": 252190.11, "close_time": 1761987599999, "quote_volume": 733475.90472, "trades": 3602, "taker_buy_base": 133440.87, "taker_buy_quote": 388166.1117 }, { "timestamp": 1761987600000, "datetime": "2025-11-01T09:00:00", "open": 2.923, "high": 2.931, "low": 2.906, "close": 2.913, "volume": 151979.55, "close_time": 1761991199999, "quote_volume": 443602.58976, "trades": 2929, "taker_buy_base": 72786.34, "taker_buy_quote": 212462.13832 }, { "timestamp": 1761991200000, "datetime": "2025-11-01T10:00:00", "open": 2.913, "high": 2.938, "low": 2.913, "close": 2.93, "volume": 331779.23, "close_time": 1761994799999, "quote_volume": 971160.67426, "trades": 4071, "taker_buy_base": 163462.1, "taker_buy_quote": 478409.243 }, { "timestamp": 1761994800000, "datetime": "2025-11-01T11:00:00", "open": 2.93, "high": 2.945, "low": 2.93, "close": 2.942, "volume": 157753.5, "close_time": 1761998399999, "quote_volume": 463336.21281, "trades": 2539, "taker_buy_base": 70820.83, "taker_buy_quote": 207982.76425 }, { "timestamp": 1761998400000, "datetime": "2025-11-01T12:00:00", "open": 2.942, "high": 2.952, "low": 2.936, "close": 2.939, "volume": 118528.19, "close_time": 1762001999999, "quote_volume": 348678.19863, "trades": 2480, "taker_buy_base": 66101.47, "taker_buy_quote": 194481.36758 }, { "timestamp": 1762002000000, "datetime": "2025-11-01T13:00:00", "open": 2.94, "high": 2.956, "low": 2.925, "close": 2.942, "volume": 266763.24, "close_time": 1762005599999, "quote_volume": 785214.74293, "trades": 4284, "taker_buy_base": 132858.45, "taker_buy_quote": 391187.97952 }, { "timestamp": 1762005600000, "datetime": "2025-11-01T14:00:00", "open": 2.941, "high": 2.947, "low": 2.906, "close": 2.923, "volume": 266391.97, "close_time": 1762009199999, "quote_volume": 777830.39559, "trades": 5172, "taker_buy_base": 97712.68, "taker_buy_quote": 285314.52684 }, { "timestamp": 1762009200000, "datetime": "2025-11-01T15:00:00", "open": 2.923, "high": 2.952, "low": 2.921, "close": 2.95, "volume": 189158.94, "close_time": 1762012799999, "quote_volume": 555862.03984, "trades": 4767, "taker_buy_base": 85362.32, "taker_buy_quote": 250822.15559 }, { "timestamp": 1762012800000, "datetime": "2025-11-01T16:00:00", "open": 2.95, "high": 2.968, "low": 2.945, "close": 2.959, "volume": 231083.2, "close_time": 1762016399999, "quote_volume": 682949.37495, "trades": 4596, "taker_buy_base": 87020.09, "taker_buy_quote": 257294.36565 }, { "timestamp": 1762016400000, "datetime": "2025-11-01T17:00:00", "open": 2.959, "high": 2.964, "low": 2.952, "close": 2.956, "volume": 143033.13, "close_time": 1762019999999, "quote_volume": 422937.85061, "trades": 3225, "taker_buy_base": 61613.98, "taker_buy_quote": 182162.06174 }, { "timestamp": 1762020000000, "datetime": "2025-11-01T18:00:00", "open": 2.955, "high": 2.959, "low": 2.943, "close": 2.954, "volume": 69128.92, "close_time": 1762023599999, "quote_volume": 203963.31718, "trades": 1862, "taker_buy_base": 31139.34, "taker_buy_quote": 91879.82369 }, { "timestamp": 1762023600000, "datetime": "2025-11-01T19:00:00", "open": 2.953, "high": 2.953, "low": 2.941, "close": 2.949, "volume": 76872.75, "close_time": 1762027199999, "quote_volume": 226364.66292, "trades": 1492, "taker_buy_base": 31782.3, "taker_buy_quote": 93570.65904 }, { "timestamp": 1762027200000, "datetime": "2025-11-01T20:00:00", "open": 2.95, "high": 2.965, "low": 2.95, "close": 2.959, "volume": 102536.87, "close_time": 1762030799999, "quote_volume": 303283.09941, "trades": 1891, "taker_buy_base": 51122.65, "taker_buy_quote": 151242.00717 }, { "timestamp": 1762030800000, "datetime": "2025-11-01T21:00:00", "open": 2.959, "high": 2.963, "low": 2.928, "close": 2.932, "volume": 71763.45, "close_time": 1762034399999, "quote_volume": 211503.4515, "trades": 1757, "taker_buy_base": 26441.79, "taker_buy_quote": 77924.54504 }, { "timestamp": 1762034400000, "datetime": "2025-11-01T22:00:00", "open": 2.932, "high": 2.956, "low": 2.932, "close": 2.953, "volume": 134036.47, "close_time": 1762037999999, "quote_volume": 394416.2557, "trades": 2423, "taker_buy_base": 78725.82, "taker_buy_quote": 231648.75624 }, { "timestamp": 1762038000000, "datetime": "2025-11-01T23:00:00", "open": 2.953, "high": 2.974, "low": 2.949, "close": 2.971, "volume": 99765.52, "close_time": 1762041599999, "quote_volume": 295536.79994, "trades": 1976, "taker_buy_base": 42592.73, "taker_buy_quote": 126122.12084 }, { "timestamp": 1762041600000, "datetime": "2025-11-02T00:00:00", "open": 2.971, "high": 2.971, "low": 2.954, "close": 2.955, "volume": 142885.8, "close_time": 1762045199999, "quote_volume": 422761.1474, "trades": 2440, "taker_buy_base": 85865.76, "taker_buy_quote": 254019.61201 }, { "timestamp": 1762045200000, "datetime": "2025-11-02T01:00:00", "open": 2.955, "high": 2.965, "low": 2.946, "close": 2.959, "volume": 125065.08, "close_time": 1762048799999, "quote_volume": 369712.40468, "trades": 2401, "taker_buy_base": 62887.26, "taker_buy_quote": 185905.00668 }, { "timestamp": 1762048800000, "datetime": "2025-11-02T02:00:00", "open": 2.959, "high": 2.969, "low": 2.95, "close": 2.957, "volume": 91666.15, "close_time": 1762052399999, "quote_volume": 271259.71489, "trades": 1887, "taker_buy_base": 40570.45, "taker_buy_quote": 120065.61068 }, { "timestamp": 1762052400000, "datetime": "2025-11-02T03:00:00", "open": 2.957, "high": 2.963, "low": 2.948, "close": 2.951, "volume": 54330.36, "close_time": 1762055999999, "quote_volume": 160615.39574, "trades": 1261, "taker_buy_base": 25588.56, "taker_buy_quote": 75652.52657 }, { "timestamp": 1762056000000, "datetime": "2025-11-02T04:00:00", "open": 2.952, "high": 2.989, "low": 2.949, "close": 2.985, "volume": 128939.15, "close_time": 1762059599999, "quote_volume": 383520.4223, "trades": 2683, "taker_buy_base": 61393.88, "taker_buy_quote": 182541.26685 }, { "timestamp": 1762059600000, "datetime": "2025-11-02T05:00:00", "open": 2.984, "high": 3.001, "low": 2.975, "close": 3.0, "volume": 132088.53, "close_time": 1762063199999, "quote_volume": 394695.45652, "trades": 2653, "taker_buy_base": 60234.64, "taker_buy_quote": 180068.49409 }, { "timestamp": 1762063200000, "datetime": "2025-11-02T06:00:00", "open": 3.0, "high": 3.008, "low": 2.991, "close": 3.002, "volume": 137503.56, "close_time": 1762066799999, "quote_volume": 412589.96268, "trades": 2948, "taker_buy_base": 51566.23, "taker_buy_quote": 154762.43791 }, { "timestamp": 1762066800000, "datetime": "2025-11-02T07:00:00", "open": 3.002, "high": 3.016, "low": 2.994, "close": 3.009, "volume": 123331.66, "close_time": 1762070399999, "quote_volume": 370374.69016, "trades": 2821, "taker_buy_base": 75254.85, "taker_buy_quote": 225994.17996 }, { "timestamp": 1762070400000, "datetime": "2025-11-02T08:00:00", "open": 3.009, "high": 3.012, "low": 2.988, "close": 2.994, "volume": 117304.05, "close_time": 1762073999999, "quote_volume": 351921.98824, "trades": 2298, "taker_buy_base": 38939.92, "taker_buy_quote": 116809.11378 }, { "timestamp": 1762074000000, "datetime": "2025-11-02T09:00:00", "open": 2.995, "high": 3.013, "low": 2.985, "close": 2.989, "volume": 129175.09, "close_time": 1762077599999, "quote_volume": 386962.98284, "trades": 3331, "taker_buy_base": 43369.89, "taker_buy_quote": 129909.88429 }, { "timestamp": 1762077600000, "datetime": "2025-11-02T10:00:00", "open": 2.989, "high": 2.997, "low": 2.961, "close": 2.969, "volume": 190655.6, "close_time": 1762081199999, "quote_volume": 567667.97729, "trades": 4253, "taker_buy_base": 73118.46, "taker_buy_quote": 217688.11498 }, { "timestamp": 1762081200000, "datetime": "2025-11-02T11:00:00", "open": 2.969, "high": 3.002, "low": 2.968, "close": 3.0, "volume": 128788.04, "close_time": 1762084799999, "quote_volume": 384574.11837, "trades": 2792, "taker_buy_base": 63836.27, "taker_buy_quote": 190520.19767 }, { "timestamp": 1762084800000, "datetime": "2025-11-02T12:00:00", "open": 3.001, "high": 3.002, "low": 2.979, "close": 2.984, "volume": 194373.74, "close_time": 1762088399999, "quote_volume": 580831.61919, "trades": 3219, "taker_buy_base": 96747.84, "taker_buy_quote": 289084.02229 }, { "timestamp": 1762088400000, "datetime": "2025-11-02T13:00:00", "open": 2.983, "high": 2.984, "low": 2.955, "close": 2.966, "volume": 221307.41, "close_time": 1762091999999, "quote_volume": 656801.18668, "trades": 3808, "taker_buy_base": 93584.87, "taker_buy_quote": 277617.90572 }, { "timestamp": 1762092000000, "datetime": "2025-11-02T14:00:00", "open": 2.966, "high": 2.972, "low": 2.903, "close": 2.917, "volume": 409040.09, "close_time": 1762095599999, "quote_volume": 1197924.79295, "trades": 8075, "taker_buy_base": 200355.29, "taker_buy_quote": 586860.36626 }, { "timestamp": 1762095600000, "datetime": "2025-11-02T15:00:00", "open": 2.917, "high": 2.934, "low": 2.901, "close": 2.908, "volume": 312815.0, "close_time": 1762099199999, "quote_volume": 911925.96984, "trades": 5108, "taker_buy_base": 119713.54, "taker_buy_quote": 349031.45084 }, { "timestamp": 1762099200000, "datetime": "2025-11-02T16:00:00", "open": 2.907, "high": 2.919, "low": 2.866, "close": 2.919, "volume": 474265.79, "close_time": 1762102799999, "quote_volume": 1372180.86241, "trades": 7373, "taker_buy_base": 210857.01, "taker_buy_quote": 609707.89859 }, { "timestamp": 1762102800000, "datetime": "2025-11-02T17:00:00", "open": 2.92, "high": 2.925, "low": 2.908, "close": 2.924, "volume": 460321.27, "close_time": 1762106399999, "quote_volume": 1343306.41686, "trades": 4696, "taker_buy_base": 280340.19, "taker_buy_quote": 818056.86582 }, { "timestamp": 1762106400000, "datetime": "2025-11-02T18:00:00", "open": 2.924, "high": 2.925, "low": 2.904, "close": 2.906, "volume": 127822.65, "close_time": 1762109999999, "quote_volume": 372803.00848, "trades": 2542, "taker_buy_base": 47066.25, "taker_buy_quote": 137314.55288 }, { "timestamp": 1762110000000, "datetime": "2025-11-02T19:00:00", "open": 2.907, "high": 2.911, "low": 2.887, "close": 2.904, "volume": 93695.38, "close_time": 1762113599999, "quote_volume": 271565.2019, "trades": 2441, "taker_buy_base": 44425.83, "taker_buy_quote": 128768.52164 }, { "timestamp": 1762113600000, "datetime": "2025-11-02T20:00:00", "open": 2.903, "high": 2.919, "low": 2.896, "close": 2.913, "volume": 143635.61, "close_time": 1762117199999, "quote_volume": 418142.81136, "trades": 1896, "taker_buy_base": 72518.95, "taker_buy_quote": 211122.74519 }, { "timestamp": 1762117200000, "datetime": "2025-11-02T21:00:00", "open": 2.913, "high": 2.929, "low": 2.909, "close": 2.919, "volume": 74284.44, "close_time": 1762120799999, "quote_volume": 216796.35252, "trades": 1475, "taker_buy_base": 34817.68, "taker_buy_quote": 101621.92963 }, { "timestamp": 1762120800000, "datetime": "2025-11-02T22:00:00", "open": 2.919, "high": 2.93, "low": 2.908, "close": 2.922, "volume": 76913.79, "close_time": 1762124399999, "quote_volume": 224723.81085, "trades": 1722, "taker_buy_base": 42492.49, "taker_buy_quote": 124162.68047 }, { "timestamp": 1762124400000, "datetime": "2025-11-02T23:00:00", "open": 2.923, "high": 2.992, "low": 2.923, "close": 2.985, "volume": 276112.9, "close_time": 1762127999999, "quote_volume": 818362.14633, "trades": 5158, "taker_buy_base": 136853.36, "taker_buy_quote": 405647.297 }, { "timestamp": 1762128000000, "datetime": "2025-11-03T00:00:00", "open": 2.985, "high": 2.993, "low": 2.932, "close": 2.933, "volume": 304369.43, "close_time": 1762131599999, "quote_volume": 902910.42694, "trades": 4489, "taker_buy_base": 147334.18, "taker_buy_quote": 437270.7067 }, { "timestamp": 1762131600000, "datetime": "2025-11-03T01:00:00", "open": 2.932, "high": 2.94, "low": 2.901, "close": 2.909, "volume": 202889.22, "close_time": 1762135199999, "quote_volume": 592487.86597, "trades": 4687, "taker_buy_base": 118398.01, "taker_buy_quote": 345808.20309 }, { "timestamp": 1762135200000, "datetime": "2025-11-03T02:00:00", "open": 2.909, "high": 2.91, "low": 2.86, "close": 2.879, "volume": 392422.41, "close_time": 1762138799999, "quote_volume": 1129928.55089, "trades": 8553, "taker_buy_base": 171185.84, "taker_buy_quote": 493225.31728 }, { "timestamp": 1762138800000, "datetime": "2025-11-03T03:00:00", "open": 2.878, "high": 2.883, "low": 2.78, "close": 2.789, "volume": 847587.46, "close_time": 1762142399999, "quote_volume": 2390562.3007, "trades": 15824, "taker_buy_base": 353984.34, "taker_buy_quote": 998940.35011 }, { "timestamp": 1762142400000, "datetime": "2025-11-03T04:00:00", "open": 2.789, "high": 2.804, "low": 2.76, "close": 2.804, "volume": 523275.28, "close_time": 1762145999999, "quote_volume": 1452815.47381, "trades": 12115, "taker_buy_base": 232135.07, "taker_buy_quote": 644881.68622 }, { "timestamp": 1762146000000, "datetime": "2025-11-03T05:00:00", "open": 2.804, "high": 2.825, "low": 2.777, "close": 2.779, "volume": 370026.04, "close_time": 1762149599999, "quote_volume": 1036816.11873, "trades": 6183, "taker_buy_base": 186621.0, "taker_buy_quote": 523238.22933 }, { "timestamp": 1762149600000, "datetime": "2025-11-03T06:00:00", "open": 2.778, "high": 2.788, "low": 2.725, "close": 2.759, "volume": 543274.4, "close_time": 1762153199999, "quote_volume": 1496074.6442, "trades": 11207, "taker_buy_base": 239850.48, "taker_buy_quote": 660472.73542 }, { "timestamp": 1762153200000, "datetime": "2025-11-03T07:00:00", "open": 2.758, "high": 2.782, "low": 2.74, "close": 2.768, "volume": 334074.44, "close_time": 1762156799999, "quote_volume": 922557.01481, "trades": 6516, "taker_buy_base": 177952.96, "taker_buy_quote": 491247.26999 }, { "timestamp": 1762156800000, "datetime": "2025-11-03T08:00:00", "open": 2.768, "high": 2.782, "low": 2.749, "close": 2.774, "volume": 303702.33, "close_time": 1762160399999, "quote_volume": 839337.78783, "trades": 5881, "taker_buy_base": 133755.38, "taker_buy_quote": 369766.84192 }, { "timestamp": 1762160400000, "datetime": "2025-11-03T09:00:00", "open": 2.774, "high": 2.804, "low": 2.753, "close": 2.755, "volume": 812004.87, "close_time": 1762163999999, "quote_volume": 2259727.74216, "trades": 7796, "taker_buy_base": 449406.7, "taker_buy_quote": 1250637.28052 }, { "timestamp": 1762164000000, "datetime": "2025-11-03T10:00:00", "open": 2.756, "high": 2.775, "low": 2.722, "close": 2.732, "volume": 340236.89, "close_time": 1762167599999, "quote_volume": 935180.44074, "trades": 5650, "taker_buy_base": 145080.67, "taker_buy_quote": 399030.76257 }, { "timestamp": 1762167600000, "datetime": "2025-11-03T11:00:00", "open": 2.733, "high": 2.776, "low": 2.733, "close": 2.762, "volume": 273303.41, "close_time": 1762171199999, "quote_volume": 753875.96693, "trades": 6236, "taker_buy_base": 137259.77, "taker_buy_quote": 378758.2255 }, { "timestamp": 1762171200000, "datetime": "2025-11-03T12:00:00", "open": 2.761, "high": 2.783, "low": 2.755, "close": 2.757, "volume": 273156.31, "close_time": 1762174799999, "quote_volume": 755525.74108, "trades": 4733, "taker_buy_base": 154405.46, "taker_buy_quote": 427028.13574 }, { "timestamp": 1762174800000, "datetime": "2025-11-03T13:00:00", "open": 2.757, "high": 2.779, "low": 2.744, "close": 2.764, "volume": 333472.98, "close_time": 1762178399999, "quote_volume": 921263.85304, "trades": 5168, "taker_buy_base": 158926.32, "taker_buy_quote": 438642.43066 }, { "timestamp": 1762178400000, "datetime": "2025-11-03T14:00:00", "open": 2.765, "high": 2.794, "low": 2.751, "close": 2.776, "volume": 241276.02, "close_time": 1762181999999, "quote_volume": 668286.52613, "trades": 6439, "taker_buy_base": 116115.89, "taker_buy_quote": 321679.24494 }, { "timestamp": 1762182000000, "datetime": "2025-11-03T15:00:00", "open": 2.776, "high": 2.781, "low": 2.5, "close": 2.584, "volume": 3921840.39, "close_time": 1762185599999, "quote_volume": 10221528.52694, "trades": 62911, "taker_buy_base": 1968400.52, "taker_buy_quote": 5122591.26309 }, { "timestamp": 1762185600000, "datetime": "2025-11-03T16:00:00", "open": 2.584, "high": 2.642, "low": 2.563, "close": 2.621, "volume": 1152307.35, "close_time": 1762189199999, "quote_volume": 3002538.52026, "trades": 23397, "taker_buy_base": 596327.93, "taker_buy_quote": 1552876.62394 }, { "timestamp": 1762189200000, "datetime": "2025-11-03T17:00:00", "open": 2.621, "high": 2.669, "low": 2.616, "close": 2.657, "volume": 512815.61, "close_time": 1762192799999, "quote_volume": 1354627.07838, "trades": 9460, "taker_buy_base": 280376.58, "taker_buy_quote": 740717.71418 }, { "timestamp": 1762192800000, "datetime": "2025-11-03T18:00:00", "open": 2.656, "high": 2.656, "low": 2.603, "close": 2.605, "volume": 354280.96, "close_time": 1762196399999, "quote_volume": 931005.04226, "trades": 6473, "taker_buy_base": 166943.05, "taker_buy_quote": 438718.41554 }, { "timestamp": 1762196400000, "datetime": "2025-11-03T19:00:00", "open": 2.605, "high": 2.617, "low": 2.576, "close": 2.579, "volume": 401749.85, "close_time": 1762199999999, "quote_volume": 1043026.73718, "trades": 8829, "taker_buy_base": 203699.57, "taker_buy_quote": 528937.26113 }, { "timestamp": 1762200000000, "datetime": "2025-11-03T20:00:00", "open": 2.58, "high": 2.584, "low": 2.522, "close": 2.536, "volume": 730717.54, "close_time": 1762203599999, "quote_volume": 1865706.3245, "trades": 12700, "taker_buy_base": 336367.69, "taker_buy_quote": 859207.06383 }, { "timestamp": 1762203600000, "datetime": "2025-11-03T21:00:00", "open": 2.536, "high": 2.577, "low": 2.521, "close": 2.572, "volume": 554707.69, "close_time": 1762207199999, "quote_volume": 1415866.96386, "trades": 11437, "taker_buy_base": 286168.78, "taker_buy_quote": 730824.76322 }, { "timestamp": 1762207200000, "datetime": "2025-11-03T22:00:00", "open": 2.572, "high": 2.583, "low": 2.533, "close": 2.565, "volume": 356219.59, "close_time": 1762210799999, "quote_volume": 911833.60835, "trades": 6465, "taker_buy_base": 168120.04, "taker_buy_quote": 430305.76326 }, { "timestamp": 1762210800000, "datetime": "2025-11-03T23:00:00", "open": 2.564, "high": 2.587, "low": 2.541, "close": 2.585, "volume": 297538.51, "close_time": 1762214399999, "quote_volume": 764137.2784, "trades": 5352, "taker_buy_base": 154956.16, "taker_buy_quote": 398014.63802 }, { "timestamp": 1762214400000, "datetime": "2025-11-04T00:00:00", "open": 2.585, "high": 2.629, "low": 2.566, "close": 2.613, "volume": 380122.21, "close_time": 1762217999999, "quote_volume": 988087.80949, "trades": 7343, "taker_buy_base": 205053.39, "taker_buy_quote": 533265.7898 }, { "timestamp": 1762218000000, "datetime": "2025-11-04T01:00:00", "open": 2.614, "high": 2.631, "low": 2.602, "close": 2.62, "volume": 395168.08, "close_time": 1762221599999, "quote_volume": 1034278.48093, "trades": 5363, "taker_buy_base": 246677.59, "taker_buy_quote": 645819.66365 }, { "timestamp": 1762221600000, "datetime": "2025-11-04T02:00:00", "open": 2.619, "high": 2.63, "low": 2.612, "close": 2.62, "volume": 221646.43, "close_time": 1762225199999, "quote_volume": 581129.9026, "trades": 3770, "taker_buy_base": 94737.51, "taker_buy_quote": 248397.9082 }, { "timestamp": 1762225200000, "datetime": "2025-11-04T03:00:00", "open": 2.621, "high": 2.654, "low": 2.616, "close": 2.651, "volume": 188072.12, "close_time": 1762228799999, "quote_volume": 496625.8507, "trades": 4511, "taker_buy_base": 99313.08, "taker_buy_quote": 262298.2866 }, { "timestamp": 1762228800000, "datetime": "2025-11-04T04:00:00", "open": 2.651, "high": 2.662, "low": 2.636, "close": 2.637, "volume": 242335.41, "close_time": 1762232399999, "quote_volume": 641249.18322, "trades": 5103, "taker_buy_base": 105493.41, "taker_buy_quote": 279275.26035 }, { "timestamp": 1762232400000, "datetime": "2025-11-04T05:00:00", "open": 2.637, "high": 2.639, "low": 2.506, "close": 2.512, "volume": 1231949.26, "close_time": 1762235999999, "quote_volume": 3151106.8321, "trades": 19490, "taker_buy_base": 559362.45, "taker_buy_quote": 1428130.0209 }, { "timestamp": 1762236000000, "datetime": "2025-11-04T06:00:00", "open": 2.511, "high": 2.599, "low": 2.51, "close": 2.558, "volume": 849535.58, "close_time": 1762239599999, "quote_volume": 2176445.64129, "trades": 14494, "taker_buy_base": 408655.98, "taker_buy_quote": 1046410.56673 }, { "timestamp": 1762239600000, "datetime": "2025-11-04T07:00:00", "open": 2.557, "high": 2.566, "low": 2.518, "close": 2.533, "volume": 495168.73, "close_time": 1762243199999, "quote_volume": 1257842.64769, "trades": 10552, "taker_buy_base": 234020.87, "taker_buy_quote": 594626.14058 }, { "timestamp": 1762243200000, "datetime": "2025-11-04T08:00:00", "open": 2.533, "high": 2.587, "low": 2.519, "close": 2.568, "volume": 533103.74, "close_time": 1762246799999, "quote_volume": 1363678.59416, "trades": 10912, "taker_buy_base": 224091.19, "taker_buy_quote": 573200.14927 }, { "timestamp": 1762246800000, "datetime": "2025-11-04T09:00:00", "open": 2.568, "high": 2.602, "low": 2.559, "close": 2.599, "volume": 460962.17, "close_time": 1762250399999, "quote_volume": 1187494.41523, "trades": 8471, "taker_buy_base": 259717.21, "taker_buy_quote": 668855.52337 }, { "timestamp": 1762250400000, "datetime": "2025-11-04T10:00:00", "open": 2.599, "high": 2.61, "low": 2.59, "close": 2.608, "volume": 303771.51, "close_time": 1762253999999, "quote_volume": 790683.93629, "trades": 6003, "taker_buy_base": 160979.5, "taker_buy_quote": 419093.16238 }, { "timestamp": 1762254000000, "datetime": "2025-11-04T11:00:00", "open": 2.609, "high": 2.638, "low": 2.604, "close": 2.611, "volume": 307100.0, "close_time": 1762257599999, "quote_volume": 804157.2191, "trades": 5949, "taker_buy_base": 162073.82, "taker_buy_quote": 424330.32721 }, { "timestamp": 1762257600000, "datetime": "2025-11-04T12:00:00", "open": 2.61, "high": 2.611, "low": 2.573, "close": 2.582, "volume": 258216.74, "close_time": 1762261199999, "quote_volume": 668719.19021, "trades": 4703, "taker_buy_base": 127489.42, "taker_buy_quote": 330133.04181 }, { "timestamp": 1762261200000, "datetime": "2025-11-04T13:00:00", "open": 2.581, "high": 2.592, "low": 2.56, "close": 2.579, "volume": 423998.03, "close_time": 1762264799999, "quote_volume": 1092401.85626, "trades": 6624, "taker_buy_base": 204900.12, "taker_buy_quote": 528430.24807 }, { "timestamp": 1762264800000, "datetime": "2025-11-04T14:00:00", "open": 2.578, "high": 2.647, "low": 2.558, "close": 2.632, "volume": 594482.41, "close_time": 1762268399999, "quote_volume": 1546920.21957, "trades": 14608, "taker_buy_base": 303129.16, "taker_buy_quote": 789450.68309 }, { "timestamp": 1762268400000, "datetime": "2025-11-04T15:00:00", "open": 2.632, "high": 2.653, "low": 2.592, "close": 2.601, "volume": 491816.99, "close_time": 1762271999999, "quote_volume": 1291354.01208, "trades": 10471, "taker_buy_base": 218228.32, "taker_buy_quote": 573350.52817 }, { "timestamp": 1762272000000, "datetime": "2025-11-04T16:00:00", "open": 2.6, "high": 2.62, "low": 2.544, "close": 2.551, "volume": 538421.36, "close_time": 1762275599999, "quote_volume": 1390035.67435, "trades": 12642, "taker_buy_base": 251848.59, "taker_buy_quote": 650332.11097 }, { "timestamp": 1762275600000, "datetime": "2025-11-04T17:00:00", "open": 2.551, "high": 2.56, "low": 2.467, "close": 2.53, "volume": 1278736.0, "close_time": 1762279199999, "quote_volume": 3212777.17208, "trades": 23974, "taker_buy_base": 566967.39, "taker_buy_quote": 1424829.13623 }, { "timestamp": 1762279200000, "datetime": "2025-11-04T18:00:00", "open": 2.529, "high": 2.531, "low": 2.418, "close": 2.499, "volume": 1534129.17, "close_time": 1762282799999, "quote_volume": 3783337.26594, "trades": 30663, "taker_buy_base": 697248.91, "taker_buy_quote": 1719529.13873 }, { "timestamp": 1762282800000, "datetime": "2025-11-04T19:00:00", "open": 2.499, "high": 2.52, "low": 2.453, "close": 2.457, "volume": 502545.0, "close_time": 1762286399999, "quote_volume": 1250542.54206, "trades": 12775, "taker_buy_base": 277466.92, "taker_buy_quote": 690655.10296 }, { "timestamp": 1762286400000, "datetime": "2025-11-04T20:00:00", "open": 2.458, "high": 2.482, "low": 2.343, "close": 2.448, "volume": 2204952.22, "close_time": 1762289999999, "quote_volume": 5301342.69458, "trades": 41990, "taker_buy_base": 1061627.93, "taker_buy_quote": 2551890.2578 }, { "timestamp": 1762290000000, "datetime": "2025-11-04T21:00:00", "open": 2.449, "high": 2.461, "low": 2.343, "close": 2.445, "volume": 1838839.24, "close_time": 1762293599999, "quote_volume": 4413051.55747, "trades": 36148, "taker_buy_base": 925928.94, "taker_buy_quote": 2222193.60284 }, { "timestamp": 1762293600000, "datetime": "2025-11-04T22:00:00", "open": 2.445, "high": 2.52, "low": 2.431, "close": 2.507, "volume": 839640.27, "close_time": 1762297199999, "quote_volume": 2088671.7395, "trades": 14018, "taker_buy_base": 449406.81, "taker_buy_quote": 1117900.7074 }, { "timestamp": 1762297200000, "datetime": "2025-11-04T23:00:00", "open": 2.508, "high": 2.527, "low": 2.501, "close": 2.508, "volume": 515118.78, "close_time": 1762300799999, "quote_volume": 1294112.1323, "trades": 9786, "taker_buy_base": 281754.58, "taker_buy_quote": 707850.74873 }, { "timestamp": 1762300800000, "datetime": "2025-11-05T00:00:00", "open": 2.508, "high": 2.519, "low": 2.464, "close": 2.48, "volume": 313012.67, "close_time": 1762304399999, "quote_volume": 779270.14062, "trades": 7549, "taker_buy_base": 150621.14, "taker_buy_quote": 374824.10546 }, { "timestamp": 1762304400000, "datetime": "2025-11-05T01:00:00", "open": 2.48, "high": 2.482, "low": 2.384, "close": 2.472, "volume": 598811.97, "close_time": 1762307999999, "quote_volume": 1455601.6317, "trades": 17233, "taker_buy_base": 297854.84, "taker_buy_quote": 723933.2333 }, { "timestamp": 1762308000000, "datetime": "2025-11-05T02:00:00", "open": 2.472, "high": 2.56, "low": 2.472, "close": 2.556, "volume": 524495.45, "close_time": 1762311599999, "quote_volume": 1321003.2889, "trades": 15679, "taker_buy_base": 263850.81, "taker_buy_quote": 664264.40561 }, { "timestamp": 1762311600000, "datetime": "2025-11-05T03:00:00", "open": 2.556, "high": 2.576, "low": 2.543, "close": 2.569, "volume": 274227.18, "close_time": 1762315199999, "quote_volume": 702329.26232, "trades": 7123, "taker_buy_base": 129992.77, "taker_buy_quote": 332907.60537 }, { "timestamp": 1762315200000, "datetime": "2025-11-05T04:00:00", "open": 2.568, "high": 2.58, "low": 2.55, "close": 2.564, "volume": 161919.5, "close_time": 1762318799999, "quote_volume": 414926.59422, "trades": 3842, "taker_buy_base": 86433.07, "taker_buy_quote": 221538.09064 }, { "timestamp": 1762318800000, "datetime": "2025-11-05T05:00:00", "open": 2.565, "high": 2.583, "low": 2.56, "close": 2.566, "volume": 219983.96, "close_time": 1762322399999, "quote_volume": 565200.71583, "trades": 4358, "taker_buy_base": 115835.95, "taker_buy_quote": 297589.95045 }, { "timestamp": 1762322400000, "datetime": "2025-11-05T06:00:00", "open": 2.566, "high": 2.577, "low": 2.547, "close": 2.576, "volume": 189365.34, "close_time": 1762325999999, "quote_volume": 484442.08723, "trades": 4155, "taker_buy_base": 93404.44, "taker_buy_quote": 239013.62524 }, { "timestamp": 1762326000000, "datetime": "2025-11-05T07:00:00", "open": 2.577, "high": 2.593, "low": 2.55, "close": 2.589, "volume": 614060.44, "close_time": 1762329599999, "quote_volume": 1583302.63977, "trades": 7433, "taker_buy_base": 431237.91, "taker_buy_quote": 1112658.94037 }, { "timestamp": 1762329600000, "datetime": "2025-11-05T08:00:00", "open": 2.589, "high": 2.592, "low": 2.536, "close": 2.554, "volume": 412766.56, "close_time": 1762333199999, "quote_volume": 1058085.57767, "trades": 9442, "taker_buy_base": 199684.43, "taker_buy_quote": 512169.93065 }, { "timestamp": 1762333200000, "datetime": "2025-11-05T09:00:00", "open": 2.554, "high": 2.579, "low": 2.549, "close": 2.569, "volume": 216806.73, "close_time": 1762336799999, "quote_volume": 556857.62693, "trades": 4948, "taker_buy_base": 107628.33, "taker_buy_quote": 276397.25337 }, { "timestamp": 1762336800000, "datetime": "2025-11-05T10:00:00", "open": 2.569, "high": 2.573, "low": 2.536, "close": 2.539, "volume": 300583.54, "close_time": 1762340399999, "quote_volume": 767514.50109, "trades": 4708, "taker_buy_base": 114112.41, "taker_buy_quote": 291643.63795 }, { "timestamp": 1762340400000, "datetime": "2025-11-05T11:00:00", "open": 2.538, "high": 2.61, "low": 2.537, "close": 2.608, "volume": 505810.64, "close_time": 1762343999999, "quote_volume": 1306310.22568, "trades": 7845, "taker_buy_base": 274618.16, "taker_buy_quote": 708980.09137 }, { "timestamp": 1762344000000, "datetime": "2025-11-05T12:00:00", "open": 2.607, "high": 2.62, "low": 2.593, "close": 2.604, "volume": 304258.49, "close_time": 1762347599999, "quote_volume": 792906.28579, "trades": 5498, "taker_buy_base": 165870.34, "taker_buy_quote": 432302.59026 }, { "timestamp": 1762347600000, "datetime": "2025-11-05T13:00:00", "open": 2.603, "high": 2.629, "low": 2.588, "close": 2.615, "volume": 224218.95, "close_time": 1762351199999, "quote_volume": 584529.42365, "trades": 5255, "taker_buy_base": 110287.33, "taker_buy_quote": 287651.46698 }, { "timestamp": 1762351200000, "datetime": "2025-11-05T14:00:00", "open": 2.615, "high": 2.621, "low": 2.576, "close": 2.604, "volume": 526024.02, "close_time": 1762354799999, "quote_volume": 1367642.37001, "trades": 9904, "taker_buy_base": 286718.49, "taker_buy_quote": 745753.38103 }, { "timestamp": 1762354800000, "datetime": "2025-11-05T15:00:00", "open": 2.604, "high": 2.636, "low": 2.596, "close": 2.633, "volume": 540153.65, "close_time": 1762358399999, "quote_volume": 1413769.5325, "trades": 9176, "taker_buy_base": 275073.73, "taker_buy_quote": 720026.15519 }, { "timestamp": 1762358400000, "datetime": "2025-11-05T16:00:00", "open": 2.634, "high": 2.64, "low": 2.6, "close": 2.636, "volume": 360817.89, "close_time": 1762361999999, "quote_volume": 945261.64473, "trades": 6609, "taker_buy_base": 188448.26, "taker_buy_quote": 493665.7546 }, { "timestamp": 1762362000000, "datetime": "2025-11-05T17:00:00", "open": 2.637, "high": 2.645, "low": 2.622, "close": 2.638, "volume": 258803.56, "close_time": 1762365599999, "quote_volume": 681661.25737, "trades": 4949, "taker_buy_base": 119173.0, "taker_buy_quote": 313907.44453 }, { "timestamp": 1762365600000, "datetime": "2025-11-05T18:00:00", "open": 2.637, "high": 2.655, "low": 2.632, "close": 2.639, "volume": 241186.6, "close_time": 1762369199999, "quote_volume": 637606.96844, "trades": 4039, "taker_buy_base": 143740.46, "taker_buy_quote": 379980.58686 }, { "timestamp": 1762369200000, "datetime": "2025-11-05T19:00:00", "open": 2.64, "high": 2.647, "low": 2.625, "close": 2.643, "volume": 561222.05, "close_time": 1762372799999, "quote_volume": 1478313.89961, "trades": 5626, "taker_buy_base": 291519.15, "taker_buy_quote": 768031.64433 }, { "timestamp": 1762372800000, "datetime": "2025-11-05T20:00:00", "open": 2.643, "high": 2.669, "low": 2.64, "close": 2.655, "volume": 601404.47, "close_time": 1762376399999, "quote_volume": 1597192.37001, "trades": 6619, "taker_buy_base": 330050.03, "taker_buy_quote": 876226.14785 }, { "timestamp": 1762376400000, "datetime": "2025-11-05T21:00:00", "open": 2.655, "high": 2.656, "low": 2.636, "close": 2.654, "volume": 253557.03, "close_time": 1762379999999, "quote_volume": 670891.38037, "trades": 4099, "taker_buy_base": 137268.61, "taker_buy_quote": 363205.74459 }, { "timestamp": 1762380000000, "datetime": "2025-11-05T22:00:00", "open": 2.655, "high": 2.685, "low": 2.642, "close": 2.669, "volume": 442791.51, "close_time": 1762383599999, "quote_volume": 1180582.62422, "trades": 4032, "taker_buy_base": 240887.17, "taker_buy_quote": 642746.99848 }, { "timestamp": 1762383600000, "datetime": "2025-11-05T23:00:00", "open": 2.67, "high": 2.677, "low": 2.662, "close": 2.672, "volume": 224095.8, "close_time": 1762387199999, "quote_volume": 598398.1655, "trades": 3366, "taker_buy_base": 95834.51, "taker_buy_quote": 255962.12808 }, { "timestamp": 1762387200000, "datetime": "2025-11-06T00:00:00", "open": 2.671, "high": 2.681, "low": 2.648, "close": 2.658, "volume": 516400.53, "close_time": 1762390799999, "quote_volume": 1375355.2048, "trades": 5436, "taker_buy_base": 284555.83, "taker_buy_quote": 757673.66322 }, { "timestamp": 1762390800000, "datetime": "2025-11-06T01:00:00", "open": 2.657, "high": 2.657, "low": 2.616, "close": 2.644, "volume": 298200.82, "close_time": 1762394399999, "quote_volume": 785276.78503, "trades": 5124, "taker_buy_base": 149069.76, "taker_buy_quote": 392600.04346 }, { "timestamp": 1762394400000, "datetime": "2025-11-06T02:00:00", "open": 2.643, "high": 2.683, "low": 2.618, "close": 2.667, "volume": 479283.63, "close_time": 1762397999999, "quote_volume": 1270866.73725, "trades": 5753, "taker_buy_base": 190476.39, "taker_buy_quote": 504581.04722 }, { "timestamp": 1762398000000, "datetime": "2025-11-06T03:00:00", "open": 2.668, "high": 2.675, "low": 2.658, "close": 2.659, "volume": 197248.55, "close_time": 1762401599999, "quote_volume": 525859.28796, "trades": 3724, "taker_buy_base": 85792.29, "taker_buy_quote": 228765.44565 }, { "timestamp": 1762401600000, "datetime": "2025-11-06T04:00:00", "open": 2.659, "high": 2.667, "low": 2.648, "close": 2.662, "volume": 153870.02, "close_time": 1762405199999, "quote_volume": 408856.01436, "trades": 3220, "taker_buy_base": 90081.21, "taker_buy_quote": 239394.19459 }, { "timestamp": 1762405200000, "datetime": "2025-11-06T05:00:00", "open": 2.663, "high": 2.663, "low": 2.609, "close": 2.614, "volume": 239616.39, "close_time": 1762408799999, "quote_volume": 630401.5744, "trades": 4313, "taker_buy_base": 98242.99, "taker_buy_quote": 258326.49289 }, { "timestamp": 1762408800000, "datetime": "2025-11-06T06:00:00", "open": 2.615, "high": 2.628, "low": 2.609, "close": 2.609, "volume": 188182.42, "close_time": 1762412399999, "quote_volume": 492740.03471, "trades": 3145, "taker_buy_base": 106534.86, "taker_buy_quote": 279103.81686 }, { "timestamp": 1762412400000, "datetime": "2025-11-06T07:00:00", "open": 2.608, "high": 2.625, "low": 2.595, "close": 2.604, "volume": 230320.89, "close_time": 1762415999999, "quote_volume": 600578.20959, "trades": 4512, "taker_buy_base": 115702.55, "taker_buy_quote": 301674.09904 }, { "timestamp": 1762416000000, "datetime": "2025-11-06T08:00:00", "open": 2.603, "high": 2.619, "low": 2.596, "close": 2.607, "volume": 186860.5, "close_time": 1762419599999, "quote_volume": 486657.57757, "trades": 3165, "taker_buy_base": 68367.2, "taker_buy_quote": 178220.08715 }, { "timestamp": 1762419600000, "datetime": "2025-11-06T09:00:00", "open": 2.607, "high": 2.618, "low": 2.595, "close": 2.601, "volume": 138604.78, "close_time": 1762423199999, "quote_volume": 361593.95066, "trades": 3402, "taker_buy_base": 52709.5, "taker_buy_quote": 137528.4358 }, { "timestamp": 1762423200000, "datetime": "2025-11-06T10:00:00", "open": 2.602, "high": 2.613, "low": 2.585, "close": 2.608, "volume": 404775.92, "close_time": 1762426799999, "quote_volume": 1051868.08535, "trades": 5936, "taker_buy_base": 206469.27, "taker_buy_quote": 536257.17707 }, { "timestamp": 1762426800000, "datetime": "2025-11-06T11:00:00", "open": 2.607, "high": 2.62, "low": 2.593, "close": 2.615, "volume": 120125.4, "close_time": 1762430399999, "quote_volume": 313406.32293, "trades": 2957, "taker_buy_base": 44901.9, "taker_buy_quote": 117157.1266 }, { "timestamp": 1762430400000, "datetime": "2025-11-06T12:00:00", "open": 2.615, "high": 2.62, "low": 2.572, "close": 2.579, "volume": 349275.39, "close_time": 1762433999999, "quote_volume": 904678.50674, "trades": 5868, "taker_buy_base": 151101.45, "taker_buy_quote": 391063.34704 }, { "timestamp": 1762434000000, "datetime": "2025-11-06T13:00:00", "open": 2.579, "high": 2.637, "low": 2.576, "close": 2.627, "volume": 361304.95, "close_time": 1762437599999, "quote_volume": 943302.1587, "trades": 7467, "taker_buy_base": 171270.14, "taker_buy_quote": 447056.71604 }, { "timestamp": 1762437600000, "datetime": "2025-11-06T14:00:00", "open": 2.627, "high": 2.651, "low": 2.585, "close": 2.628, "volume": 724812.38, "close_time": 1762441199999, "quote_volume": 1899796.98683, "trades": 15795, "taker_buy_base": 350364.16, "taker_buy_quote": 918380.46685 }, { "timestamp": 1762441200000, "datetime": "2025-11-06T15:00:00", "open": 2.629, "high": 2.643, "low": 2.559, "close": 2.576, "volume": 1040223.07, "close_time": 1762444799999, "quote_volume": 2707483.23932, "trades": 21038, "taker_buy_base": 507697.39, "taker_buy_quote": 1322416.77536 }, { "timestamp": 1762444800000, "datetime": "2025-11-06T16:00:00", "open": 2.576, "high": 2.594, "low": 2.527, "close": 2.569, "volume": 669559.68, "close_time": 1762448399999, "quote_volume": 1715056.76734, "trades": 12320, "taker_buy_base": 317517.87, "taker_buy_quote": 812591.59154 }, { "timestamp": 1762448400000, "datetime": "2025-11-06T17:00:00", "open": 2.569, "high": 2.611, "low": 2.559, "close": 2.607, "volume": 320023.77, "close_time": 1762451999999, "quote_volume": 826290.00592, "trades": 8888, "taker_buy_base": 161738.34, "taker_buy_quote": 417579.16911 }, { "timestamp": 1762452000000, "datetime": "2025-11-06T18:00:00", "open": 2.606, "high": 2.649, "low": 2.577, "close": 2.63, "volume": 409287.57, "close_time": 1762455599999, "quote_volume": 1071441.82374, "trades": 8955, "taker_buy_base": 206129.76, "taker_buy_quote": 539485.4284 }, { "timestamp": 1762455600000, "datetime": "2025-11-06T19:00:00", "open": 2.629, "high": 2.662, "low": 2.624, "close": 2.658, "volume": 598101.28, "close_time": 1762459199999, "quote_volume": 1581677.58598, "trades": 10682, "taker_buy_base": 327908.55, "taker_buy_quote": 867101.67981 }, { "timestamp": 1762459200000, "datetime": "2025-11-06T20:00:00", "open": 2.659, "high": 2.671, "low": 2.624, "close": 2.649, "volume": 560173.11, "close_time": 1762462799999, "quote_volume": 1484650.21483, "trades": 11331, "taker_buy_base": 263204.04, "taker_buy_quote": 697575.74455 }, { "timestamp": 1762462800000, "datetime": "2025-11-06T21:00:00", "open": 2.648, "high": 2.657, "low": 2.626, "close": 2.643, "volume": 410100.04, "close_time": 1762466399999, "quote_volume": 1084803.44531, "trades": 6820, "taker_buy_base": 208551.2, "taker_buy_quote": 551872.73071 }, { "timestamp": 1762466400000, "datetime": "2025-11-06T22:00:00", "open": 2.643, "high": 2.673, "low": 2.636, "close": 2.671, "volume": 304715.94, "close_time": 1762469999999, "quote_volume": 808487.52419, "trades": 4960, "taker_buy_base": 136921.73, "taker_buy_quote": 363419.81464 }, { "timestamp": 1762470000000, "datetime": "2025-11-06T23:00:00", "open": 2.67, "high": 2.671, "low": 2.633, "close": 2.669, "volume": 381119.56, "close_time": 1762473599999, "quote_volume": 1010215.4197, "trades": 5572, "taker_buy_base": 170356.21, "taker_buy_quote": 451420.87475 }, { "timestamp": 1762473600000, "datetime": "2025-11-07T00:00:00", "open": 2.669, "high": 2.803, "low": 2.664, "close": 2.791, "volume": 2599373.01, "close_time": 1762477199999, "quote_volume": 7117401.75835, "trades": 29406, "taker_buy_base": 1168575.09, "taker_buy_quote": 3207604.3919 }, { "timestamp": 1762477200000, "datetime": "2025-11-07T01:00:00", "open": 2.792, "high": 2.864, "low": 2.738, "close": 2.774, "volume": 2003872.06, "close_time": 1762480799999, "quote_volume": 5579313.55424, "trades": 40447, "taker_buy_base": 1091445.5, "taker_buy_quote": 3038423.56515 }, { "timestamp": 1762480800000, "datetime": "2025-11-07T02:00:00", "open": 2.773, "high": 2.787, "low": 2.723, "close": 2.785, "volume": 898414.75, "close_time": 1762484399999, "quote_volume": 2472073.85618, "trades": 19577, "taker_buy_base": 405996.02, "taker_buy_quote": 1116737.65735 }, { "timestamp": 1762484400000, "datetime": "2025-11-07T03:00:00", "open": 2.785, "high": 2.821, "low": 2.778, "close": 2.797, "volume": 748619.55, "close_time": 1762487999999, "quote_volume": 2098248.18259, "trades": 15225, "taker_buy_base": 354852.51, "taker_buy_quote": 993965.96773 }, { "timestamp": 1762488000000, "datetime": "2025-11-07T04:00:00", "open": 2.797, "high": 2.816, "low": 2.743, "close": 2.762, "volume": 717256.58, "close_time": 1762491599999, "quote_volume": 1992815.67826, "trades": 13602, "taker_buy_base": 343255.32, "taker_buy_quote": 953205.68936 }, { "timestamp": 1762491600000, "datetime": "2025-11-07T05:00:00", "open": 2.762, "high": 2.832, "low": 2.761, "close": 2.83, "volume": 589096.02, "close_time": 1762495199999, "quote_volume": 1649597.764, "trades": 10627, "taker_buy_base": 268845.74, "taker_buy_quote": 752920.32577 }, { "timestamp": 1762495200000, "datetime": "2025-11-07T06:00:00", "open": 2.829, "high": 2.861, "low": 2.801, "close": 2.807, "volume": 642387.81, "close_time": 1762498799999, "quote_volume": 1820707.69111, "trades": 9976, "taker_buy_base": 302413.53, "taker_buy_quote": 856952.94019 }, { "timestamp": 1762498800000, "datetime": "2025-11-07T07:00:00", "open": 2.806, "high": 2.857, "low": 2.787, "close": 2.853, "volume": 520878.03, "close_time": 1762502399999, "quote_volume": 1469870.60777, "trades": 8908, "taker_buy_base": 264176.57, "taker_buy_quote": 745393.3728 }, { "timestamp": 1762502400000, "datetime": "2025-11-07T08:00:00", "open": 2.854, "high": 2.857, "low": 2.827, "close": 2.836, "volume": 602880.41, "close_time": 1762505999999, "quote_volume": 1711898.22506, "trades": 8253, "taker_buy_base": 278360.55, "taker_buy_quote": 790305.92886 }, { "timestamp": 1762506000000, "datetime": "2025-11-07T09:00:00", "open": 2.836, "high": 2.844, "low": 2.777, "close": 2.83, "volume": 740903.57, "close_time": 1762509599999, "quote_volume": 2080866.80707, "trades": 11118, "taker_buy_base": 359035.27, "taker_buy_quote": 1009151.93027 }, { "timestamp": 1762509600000, "datetime": "2025-11-07T10:00:00", "open": 2.831, "high": 2.858, "low": 2.806, "close": 2.82, "volume": 772436.47, "close_time": 1762513199999, "quote_volume": 2187782.49819, "trades": 11902, "taker_buy_base": 366594.35, "taker_buy_quote": 1038252.31374 }, { "timestamp": 1762513200000, "datetime": "2025-11-07T11:00:00", "open": 2.819, "high": 2.819, "low": 2.745, "close": 2.786, "volume": 978872.8, "close_time": 1762516799999, "quote_volume": 2718342.34707, "trades": 17690, "taker_buy_base": 437195.12, "taker_buy_quote": 1213809.73536 }, { "timestamp": 1762516800000, "datetime": "2025-11-07T12:00:00", "open": 2.785, "high": 2.792, "low": 2.706, "close": 2.736, "volume": 688562.17, "close_time": 1762520399999, "quote_volume": 1889876.6311, "trades": 13530, "taker_buy_base": 322965.9, "taker_buy_quote": 886594.51421 }, { "timestamp": 1762520400000, "datetime": "2025-11-07T13:00:00", "open": 2.736, "high": 2.786, "low": 2.722, "close": 2.77, "volume": 493212.45, "close_time": 1762523999999, "quote_volume": 1359952.60505, "trades": 12590, "taker_buy_base": 251899.22, "taker_buy_quote": 694499.63774 }, { "timestamp": 1762524000000, "datetime": "2025-11-07T14:00:00", "open": 2.769, "high": 2.833, "low": 2.726, "close": 2.823, "volume": 1100508.71, "close_time": 1762527599999, "quote_volume": 3059065.14973, "trades": 25153, "taker_buy_base": 518337.28, "taker_buy_quote": 1440469.74125 }, { "timestamp": 1762527600000, "datetime": "2025-11-07T15:00:00", "open": 2.823, "high": 2.91, "low": 2.787, "close": 2.892, "volume": 1491289.84, "close_time": 1762531199999, "quote_volume": 4245780.86286, "trades": 34093, "taker_buy_base": 734514.88, "taker_buy_quote": 2092733.94287 }, { "timestamp": 1762531200000, "datetime": "2025-11-07T16:00:00", "open": 2.892, "high": 3.157, "low": 2.881, "close": 3.109, "volume": 4235137.92, "close_time": 1762534799999, "quote_volume": 12805629.51601, "trades": 82081, "taker_buy_base": 1874995.55, "taker_buy_quote": 5669856.722 }, { "timestamp": 1762534800000, "datetime": "2025-11-07T17:00:00", "open": 3.109, "high": 3.21, "low": 3.081, "close": 3.204, "volume": 3132646.27, "close_time": 1762538399999, "quote_volume": 9853289.14461, "trades": 76612, "taker_buy_base": 1538282.4, "taker_buy_quote": 4842028.94651 }, { "timestamp": 1762538400000, "datetime": "2025-11-07T18:00:00", "open": 3.203, "high": 3.34, "low": 3.183, "close": 3.25, "volume": 3286048.95, "close_time": 1762541999999, "quote_volume": 10757470.96873, "trades": 72659, "taker_buy_base": 1663608.52, "taker_buy_quote": 5448847.52295 }, { "timestamp": 1762542000000, "datetime": "2025-11-07T19:00:00", "open": 3.251, "high": 3.291, "low": 3.221, "close": 3.264, "volume": 1079954.2, "close_time": 1762545599999, "quote_volume": 3518335.15424, "trades": 33391, "taker_buy_base": 552702.77, "taker_buy_quote": 1800639.73814 }, { "timestamp": 1762545600000, "datetime": "2025-11-07T20:00:00", "open": 3.263, "high": 3.29, "low": 3.193, "close": 3.205, "volume": 995399.65, "close_time": 1762549199999, "quote_volume": 3215894.03865, "trades": 23881, "taker_buy_base": 561126.41, "taker_buy_quote": 1813904.86328 }, { "timestamp": 1762549200000, "datetime": "2025-11-07T21:00:00", "open": 3.205, "high": 3.278, "low": 3.198, "close": 3.264, "volume": 684816.61, "close_time": 1762552799999, "quote_volume": 2220472.46142, "trades": 13060, "taker_buy_base": 366864.81, "taker_buy_quote": 1189564.9985 }, { "timestamp": 1762552800000, "datetime": "2025-11-07T22:00:00", "open": 3.264, "high": 3.28, "low": 3.227, "close": 3.268, "volume": 590132.96, "close_time": 1762556399999, "quote_volume": 1921009.99297, "trades": 7873, "taker_buy_base": 271947.96, "taker_buy_quote": 885213.48422 }, { "timestamp": 1762556400000, "datetime": "2025-11-07T23:00:00", "open": 3.268, "high": 3.297, "low": 3.212, "close": 3.254, "volume": 1130598.25, "close_time": 1762559999999, "quote_volume": 3681619.87137, "trades": 18344, "taker_buy_base": 542629.21, "taker_buy_quote": 1766665.3412 }, { "timestamp": 1762560000000, "datetime": "2025-11-08T00:00:00", "open": 3.254, "high": 3.313, "low": 3.193, "close": 3.197, "volume": 1314904.13, "close_time": 1762563599999, "quote_volume": 4295059.36832, "trades": 22955, "taker_buy_base": 588201.75, "taker_buy_quote": 1921315.75344 }, { "timestamp": 1762563600000, "datetime": "2025-11-08T01:00:00", "open": 3.198, "high": 3.41, "low": 3.191, "close": 3.383, "volume": 2349962.07, "close_time": 1762567199999, "quote_volume": 7825709.09325, "trades": 35154, "taker_buy_base": 1088116.42, "taker_buy_quote": 3621776.95745 }, { "timestamp": 1762567200000, "datetime": "2025-11-08T02:00:00", "open": 3.384, "high": 3.533, "low": 3.38, "close": 3.442, "volume": 3834115.41, "close_time": 1762570799999, "quote_volume": 13285194.44957, "trades": 54519, "taker_buy_base": 1651728.6, "taker_buy_quote": 5722448.09198 }, { "timestamp": 1762570800000, "datetime": "2025-11-08T03:00:00", "open": 3.442, "high": 3.47, "low": 3.369, "close": 3.371, "volume": 1249261.94, "close_time": 1762574399999, "quote_volume": 4275641.68797, "trades": 24323, "taker_buy_base": 689189.93, "taker_buy_quote": 2360525.27795 }, { "timestamp": 1762574400000, "datetime": "2025-11-08T04:00:00", "open": 3.372, "high": 3.44, "low": 3.37, "close": 3.422, "volume": 606193.14, "close_time": 1762577999999, "quote_volume": 2059764.6016, "trades": 15931, "taker_buy_base": 318518.15, "taker_buy_quote": 1082580.31861 }, { "timestamp": 1762578000000, "datetime": "2025-11-08T05:00:00", "open": 3.421, "high": 3.46, "low": 3.308, "close": 3.331, "volume": 2231152.62, "close_time": 1762581599999, "quote_volume": 7559967.32149, "trades": 29258, "taker_buy_base": 802376.97, "taker_buy_quote": 2713847.96292 }, { "timestamp": 1762581600000, "datetime": "2025-11-08T06:00:00", "open": 3.331, "high": 3.351, "low": 3.261, "close": 3.287, "volume": 1365199.05, "close_time": 1762585199999, "quote_volume": 4503347.76068, "trades": 26018, "taker_buy_base": 606901.84, "taker_buy_quote": 2002832.73009 }, { "timestamp": 1762585200000, "datetime": "2025-11-08T07:00:00", "open": 3.287, "high": 3.295, "low": 3.222, "close": 3.256, "volume": 712895.03, "close_time": 1762588799999, "quote_volume": 2319670.60182, "trades": 17270, "taker_buy_base": 353406.02, "taker_buy_quote": 1149129.27541 }, { "timestamp": 1762588800000, "datetime": "2025-11-08T08:00:00", "open": 3.256, "high": 3.318, "low": 3.232, "close": 3.297, "volume": 696128.0, "close_time": 1762592399999, "quote_volume": 2281027.25691, "trades": 14058, "taker_buy_base": 327628.32, "taker_buy_quote": 1074188.87501 }, { "timestamp": 1762592400000, "datetime": "2025-11-08T09:00:00", "open": 3.297, "high": 3.297, "low": 3.216, "close": 3.226, "volume": 667911.58, "close_time": 1762595999999, "quote_volume": 2175731.88569, "trades": 10468, "taker_buy_base": 319661.22, "taker_buy_quote": 1041781.35699 }, { "timestamp": 1762596000000, "datetime": "2025-11-08T10:00:00", "open": 3.226, "high": 3.245, "low": 3.209, "close": 3.241, "volume": 488379.63, "close_time": 1762599599999, "quote_volume": 1575074.56708, "trades": 8830, "taker_buy_base": 218861.94, "taker_buy_quote": 705892.21878 }, { "timestamp": 1762599600000, "datetime": "2025-11-08T11:00:00", "open": 3.24, "high": 3.287, "low": 3.235, "close": 3.277, "volume": 759003.07, "close_time": 1762603199999, "quote_volume": 2472495.87804, "trades": 13066, "taker_buy_base": 438442.09, "taker_buy_quote": 1427772.56788 }, { "timestamp": 1762603200000, "datetime": "2025-11-08T12:00:00", "open": 3.277, "high": 3.286, "low": 3.242, "close": 3.282, "volume": 520719.02, "close_time": 1762606799999, "quote_volume": 1701922.40861, "trades": 11578, "taker_buy_base": 245694.12, "taker_buy_quote": 803210.25818 }, { "timestamp": 1762606800000, "datetime": "2025-11-08T13:00:00", "open": 3.282, "high": 3.291, "low": 3.23, "close": 3.233, "volume": 545749.91, "close_time": 1762610399999, "quote_volume": 1780821.85554, "trades": 13406, "taker_buy_base": 268223.24, "taker_buy_quote": 875260.44594 }, { "timestamp": 1762610400000, "datetime": "2025-11-08T14:00:00", "open": 3.233, "high": 3.26, "low": 3.155, "close": 3.189, "volume": 1634150.82, "close_time": 1762613999999, "quote_volume": 5223540.13723, "trades": 28601, "taker_buy_base": 723907.4, "taker_buy_quote": 2313792.29517 }, { "timestamp": 1762614000000, "datetime": "2025-11-08T15:00:00", "open": 3.189, "high": 3.2, "low": 3.117, "close": 3.126, "volume": 766006.32, "close_time": 1762617599999, "quote_volume": 2417229.12032, "trades": 17272, "taker_buy_base": 319071.02, "taker_buy_quote": 1007522.61765 }, { "timestamp": 1762617600000, "datetime": "2025-11-08T16:00:00", "open": 3.126, "high": 3.171, "low": 3.086, "close": 3.153, "volume": 916840.48, "close_time": 1762621199999, "quote_volume": 2864912.08444, "trades": 19573, "taker_buy_base": 478288.43, "taker_buy_quote": 1495209.36423 }, { "timestamp": 1762621200000, "datetime": "2025-11-08T17:00:00", "open": 3.154, "high": 3.229, "low": 3.148, "close": 3.207, "volume": 550568.48, "close_time": 1762624799999, "quote_volume": 1758994.96352, "trades": 11945, "taker_buy_base": 270492.63, "taker_buy_quote": 864488.56585 }, { "timestamp": 1762624800000, "datetime": "2025-11-08T18:00:00", "open": 3.208, "high": 3.231, "low": 3.193, "close": 3.209, "volume": 483841.52, "close_time": 1762628399999, "quote_volume": 1551197.93039, "trades": 6414, "taker_buy_base": 184582.64, "taker_buy_quote": 592256.5834 }, { "timestamp": 1762628400000, "datetime": "2025-11-08T19:00:00", "open": 3.209, "high": 3.211, "low": 3.141, "close": 3.162, "volume": 348871.03, "close_time": 1762631999999, "quote_volume": 1104197.22258, "trades": 8414, "taker_buy_base": 137563.73, "taker_buy_quote": 434900.08926 }, { "timestamp": 1762632000000, "datetime": "2025-11-08T20:00:00", "open": 3.163, "high": 3.228, "low": 3.148, "close": 3.2, "volume": 598156.11, "close_time": 1762635599999, "quote_volume": 1908201.5157, "trades": 8165, "taker_buy_base": 322840.31, "taker_buy_quote": 1027996.3643 }, { "timestamp": 1762635600000, "datetime": "2025-11-08T21:00:00", "open": 3.199, "high": 3.207, "low": 3.179, "close": 3.202, "volume": 148321.28, "close_time": 1762639199999, "quote_volume": 473575.11971, "trades": 3782, "taker_buy_base": 86351.1, "taker_buy_quote": 275688.45198 }, { "timestamp": 1762639200000, "datetime": "2025-11-08T22:00:00", "open": 3.202, "high": 3.231, "low": 3.199, "close": 3.22, "volume": 347541.8, "close_time": 1762642799999, "quote_volume": 1118618.58654, "trades": 6578, "taker_buy_base": 253308.76, "taker_buy_quote": 815364.09673 }, { "timestamp": 1762642800000, "datetime": "2025-11-08T23:00:00", "open": 3.22, "high": 3.256, "low": 3.216, "close": 3.252, "volume": 195550.5, "close_time": 1762646399999, "quote_volume": 632941.46378, "trades": 5845, "taker_buy_base": 99075.45, "taker_buy_quote": 320694.08753 }, { "timestamp": 1762646400000, "datetime": "2025-11-09T00:00:00", "open": 3.252, "high": 3.3, "low": 3.224, "close": 3.255, "volume": 812058.51, "close_time": 1762649999999, "quote_volume": 2651803.07031, "trades": 20195, "taker_buy_base": 438419.13, "taker_buy_quote": 1431131.81475 }, { "timestamp": 1762650000000, "datetime": "2025-11-09T01:00:00", "open": 3.255, "high": 3.31, "low": 3.251, "close": 3.273, "volume": 620100.69, "close_time": 1762653599999, "quote_volume": 2036531.03364, "trades": 15127, "taker_buy_base": 317956.31, "taker_buy_quote": 1044616.19865 }, { "timestamp": 1762653600000, "datetime": "2025-11-09T02:00:00", "open": 3.273, "high": 3.281, "low": 3.183, "close": 3.197, "volume": 808423.66, "close_time": 1762657199999, "quote_volume": 2600679.01506, "trades": 13902, "taker_buy_base": 324458.86, "taker_buy_quote": 1044693.29764 }, { "timestamp": 1762657200000, "datetime": "2025-11-09T03:00:00", "open": 3.196, "high": 3.212, "low": 3.125, "close": 3.132, "volume": 1393659.7, "close_time": 1762660799999, "quote_volume": 4392901.32253, "trades": 15995, "taker_buy_base": 739137.7, "taker_buy_quote": 2328689.70729 }, { "timestamp": 1762660800000, "datetime": "2025-11-09T04:00:00", "open": 3.132, "high": 3.169, "low": 3.113, "close": 3.116, "volume": 552587.47, "close_time": 1762664399999, "quote_volume": 1736397.89598, "trades": 9083, "taker_buy_base": 291139.74, "taker_buy_quote": 914602.17333 }, { "timestamp": 1762664400000, "datetime": "2025-11-09T05:00:00", "open": 3.116, "high": 3.116, "low": 3.085, "close": 3.105, "volume": 445081.55, "close_time": 1762667999999, "quote_volume": 1381038.60622, "trades": 7585, "taker_buy_base": 223201.35, "taker_buy_quote": 692635.20089 }, { "timestamp": 1762668000000, "datetime": "2025-11-09T06:00:00", "open": 3.105, "high": 3.142, "low": 3.089, "close": 3.138, "volume": 257390.72, "close_time": 1762671599999, "quote_volume": 802329.6472, "trades": 5553, "taker_buy_base": 125660.04, "taker_buy_quote": 391776.44486 }, { "timestamp": 1762671600000, "datetime": "2025-11-09T07:00:00", "open": 3.138, "high": 3.164, "low": 3.129, "close": 3.146, "volume": 264031.54, "close_time": 1762675199999, "quote_volume": 830354.69109, "trades": 5955, "taker_buy_base": 102333.54, "taker_buy_quote": 321842.46566 }, { "timestamp": 1762675200000, "datetime": "2025-11-09T08:00:00", "open": 3.146, "high": 3.146, "low": 3.107, "close": 3.115, "volume": 240513.13, "close_time": 1762678799999, "quote_volume": 750837.36192, "trades": 4744, "taker_buy_base": 102825.97, "taker_buy_quote": 321040.04075 }, { "timestamp": 1762678800000, "datetime": "2025-11-09T09:00:00", "open": 3.116, "high": 3.135, "low": 3.064, "close": 3.07, "volume": 452868.29, "close_time": 1762682399999, "quote_volume": 1402778.08004, "trades": 7638, "taker_buy_base": 201358.62, "taker_buy_quote": 624123.03129 }, { "timestamp": 1762682400000, "datetime": "2025-11-09T10:00:00", "open": 3.07, "high": 3.085, "low": 3.037, "close": 3.084, "volume": 670242.92, "close_time": 1762685999999, "quote_volume": 2050213.82289, "trades": 11493, "taker_buy_base": 342411.48, "taker_buy_quote": 1047482.22648 }, { "timestamp": 1762686000000, "datetime": "2025-11-09T11:00:00", "open": 3.084, "high": 3.173, "low": 3.083, "close": 3.146, "volume": 623184.33, "close_time": 1762689599999, "quote_volume": 1950470.13831, "trades": 13301, "taker_buy_base": 307856.84, "taker_buy_quote": 963435.30825 }, { "timestamp": 1762689600000, "datetime": "2025-11-09T12:00:00", "open": 3.146, "high": 3.167, "low": 3.128, "close": 3.141, "volume": 436857.55, "close_time": 1762693199999, "quote_volume": 1375262.69856, "trades": 7556, "taker_buy_base": 222595.21, "taker_buy_quote": 700974.04945 }, { "timestamp": 1762693200000, "datetime": "2025-11-09T13:00:00", "open": 3.141, "high": 3.22, "low": 3.129, "close": 3.196, "volume": 754060.06, "close_time": 1762696799999, "quote_volume": 2400265.53395, "trades": 12910, "taker_buy_base": 389177.5, "taker_buy_quote": 1238841.23143 }, { "timestamp": 1762696800000, "datetime": "2025-11-09T14:00:00", "open": 3.195, "high": 3.246, "low": 3.171, "close": 3.206, "volume": 792411.33, "close_time": 1762700399999, "quote_volume": 2548899.16372, "trades": 17424, "taker_buy_base": 377767.44, "taker_buy_quote": 1214245.45064 }, { "timestamp": 1762700400000, "datetime": "2025-11-09T15:00:00", "open": 3.206, "high": 3.265, "low": 3.201, "close": 3.239, "volume": 622298.82, "close_time": 1762703999999, "quote_volume": 2014970.17518, "trades": 12341, "taker_buy_base": 302304.46, "taker_buy_quote": 979525.69002 }, { "timestamp": 1762704000000, "datetime": "2025-11-09T16:00:00", "open": 3.239, "high": 3.253, "low": 3.194, "close": 3.218, "volume": 717270.86, "close_time": 1762707599999, "quote_volume": 2316275.5036, "trades": 11440, "taker_buy_base": 385820.95, "taker_buy_quote": 1246252.59166 }, { "timestamp": 1762707600000, "datetime": "2025-11-09T17:00:00", "open": 3.218, "high": 3.219, "low": 3.163, "close": 3.176, "volume": 489816.37, "close_time": 1762711199999, "quote_volume": 1558903.54289, "trades": 7426, "taker_buy_base": 248913.92, "taker_buy_quote": 792532.84351 }, { "timestamp": 1762711200000, "datetime": "2025-11-09T18:00:00", "open": 3.177, "high": 3.245, "low": 3.159, "close": 3.237, "volume": 440165.77, "close_time": 1762714799999, "quote_volume": 1410077.03691, "trades": 7995, "taker_buy_base": 237279.36, "taker_buy_quote": 760019.58222 }, { "timestamp": 1762714800000, "datetime": "2025-11-09T19:00:00", "open": 3.236, "high": 3.239, "low": 3.204, "close": 3.226, "volume": 337788.87, "close_time": 1762718399999, "quote_volume": 1087350.98945, "trades": 6959, "taker_buy_base": 171055.61, "taker_buy_quote": 550616.61863 }, { "timestamp": 1762718400000, "datetime": "2025-11-09T20:00:00", "open": 3.226, "high": 3.226, "low": 3.183, "close": 3.192, "volume": 268374.59, "close_time": 1762721999999, "quote_volume": 858252.88819, "trades": 6377, "taker_buy_base": 151108.32, "taker_buy_quote": 483274.61194 }, { "timestamp": 1762722000000, "datetime": "2025-11-09T21:00:00", "open": 3.192, "high": 3.207, "low": 3.184, "close": 3.191, "volume": 193134.59, "close_time": 1762725599999, "quote_volume": 617025.37609, "trades": 4341, "taker_buy_base": 101838.19, "taker_buy_quote": 325359.15137 }, { "timestamp": 1762725600000, "datetime": "2025-11-09T22:00:00", "open": 3.192, "high": 3.231, "low": 3.179, "close": 3.219, "volume": 267443.45, "close_time": 1762729199999, "quote_volume": 857074.29341, "trades": 3945, "taker_buy_base": 121116.85, "taker_buy_quote": 388296.0327 }, { "timestamp": 1762729200000, "datetime": "2025-11-09T23:00:00", "open": 3.22, "high": 3.25, "low": 3.201, "close": 3.232, "volume": 487861.63, "close_time": 1762732799999, "quote_volume": 1572422.65406, "trades": 8995, "taker_buy_base": 212058.76, "taker_buy_quote": 683424.2712 }, { "timestamp": 1762732800000, "datetime": "2025-11-10T00:00:00", "open": 3.232, "high": 3.273, "low": 3.202, "close": 3.24, "volume": 723625.16, "close_time": 1762736399999, "quote_volume": 2347670.05369, "trades": 13253, "taker_buy_base": 334014.08, "taker_buy_quote": 1083426.06091 }, { "timestamp": 1762736400000, "datetime": "2025-11-10T01:00:00", "open": 3.239, "high": 3.267, "low": 3.21, "close": 3.215, "volume": 493942.02, "close_time": 1762739999999, "quote_volume": 1598167.47535, "trades": 11020, "taker_buy_base": 228751.35, "taker_buy_quote": 740025.49559 }, { "timestamp": 1762740000000, "datetime": "2025-11-10T02:00:00", "open": 3.215, "high": 3.237, "low": 3.201, "close": 3.227, "volume": 205690.28, "close_time": 1762743599999, "quote_volume": 661973.70683, "trades": 5269, "taker_buy_base": 109613.17, "taker_buy_quote": 352685.9902 }, { "timestamp": 1762743600000, "datetime": "2025-11-10T03:00:00", "open": 3.228, "high": 3.272, "low": 3.228, "close": 3.258, "volume": 383334.31, "close_time": 1762747199999, "quote_volume": 1247397.70662, "trades": 7837, "taker_buy_base": 140438.68, "taker_buy_quote": 457150.29871 }, { "timestamp": 1762747200000, "datetime": "2025-11-10T04:00:00", "open": 3.257, "high": 3.265, "low": 3.219, "close": 3.235, "volume": 281144.5, "close_time": 1762750799999, "quote_volume": 910295.90051, "trades": 6041, "taker_buy_base": 130584.69, "taker_buy_quote": 422524.32616 }, { "timestamp": 1762750800000, "datetime": "2025-11-10T05:00:00", "open": 3.236, "high": 3.251, "low": 3.215, "close": 3.244, "volume": 274767.76, "close_time": 1762754399999, "quote_volume": 889224.44169, "trades": 5372, "taker_buy_base": 110322.4, "taker_buy_quote": 356998.89416 }, { "timestamp": 1762754400000, "datetime": "2025-11-10T06:00:00", "open": 3.245, "high": 3.281, "low": 3.236, "close": 3.259, "volume": 973850.57, "close_time": 1762757999999, "quote_volume": 3179333.53307, "trades": 13218, "taker_buy_base": 628919.26, "taker_buy_quote": 2052947.61369 }, { "timestamp": 1762758000000, "datetime": "2025-11-10T07:00:00", "open": 3.259, "high": 3.268, "low": 3.24, "close": 3.259, "volume": 283784.51, "close_time": 1762761599999, "quote_volume": 923570.77453, "trades": 5384, "taker_buy_base": 145436.58, "taker_buy_quote": 473443.67316 }, { "timestamp": 1762761600000, "datetime": "2025-11-10T08:00:00", "open": 3.26, "high": 3.263, "low": 3.209, "close": 3.229, "volume": 333286.57, "close_time": 1762765199999, "quote_volume": 1078413.06035, "trades": 6829, "taker_buy_base": 153850.47, "taker_buy_quote": 497446.66857 }, { "timestamp": 1762765200000, "datetime": "2025-11-10T09:00:00", "open": 3.23, "high": 3.275, "low": 3.193, "close": 3.268, "volume": 1225320.37, "close_time": 1762768799999, "quote_volume": 3939970.61394, "trades": 14025, "taker_buy_base": 392623.08, "taker_buy_quote": 1264679.73592 }, { "timestamp": 1762768800000, "datetime": "2025-11-10T10:00:00", "open": 3.268, "high": 3.278, "low": 3.216, "close": 3.227, "volume": 236579.34, "close_time": 1762772399999, "quote_volume": 767071.65383, "trades": 6170, "taker_buy_base": 118095.69, "taker_buy_quote": 382825.89713 }, { "timestamp": 1762772400000, "datetime": "2025-11-10T11:00:00", "open": 3.227, "high": 3.265, "low": 3.225, "close": 3.255, "volume": 384118.69, "close_time": 1762775999999, "quote_volume": 1249533.13452, "trades": 5680, "taker_buy_base": 160898.58, "taker_buy_quote": 523427.11226 }, { "timestamp": 1762776000000, "datetime": "2025-11-10T12:00:00", "open": 3.255, "high": 3.274, "low": 3.228, "close": 3.238, "volume": 398881.83, "close_time": 1762779599999, "quote_volume": 1295910.56579, "trades": 6808, "taker_buy_base": 153335.27, "taker_buy_quote": 498026.38596 }, { "timestamp": 1762779600000, "datetime": "2025-11-10T13:00:00", "open": 3.237, "high": 3.316, "low": 3.237, "close": 3.284, "volume": 487324.59, "close_time": 1762783199999, "quote_volume": 1599342.10359, "trades": 9894, "taker_buy_base": 260583.07, "taker_buy_quote": 855167.76126 }, { "timestamp": 1762783200000, "datetime": "2025-11-10T14:00:00", "open": 3.284, "high": 3.292, "low": 3.164, "close": 3.19, "volume": 1285780.47, "close_time": 1762786799999, "quote_volume": 4137243.03576, "trades": 19257, "taker_buy_base": 544693.03, "taker_buy_quote": 1756054.87557 }, { "timestamp": 1762786800000, "datetime": "2025-11-10T15:00:00", "open": 3.189, "high": 3.242, "low": 3.159, "close": 3.171, "volume": 1393940.6, "close_time": 1762790399999, "quote_volume": 4452742.93114, "trades": 21918, "taker_buy_base": 787578.53, "taker_buy_quote": 2515925.96569 }, { "timestamp": 1762790400000, "datetime": "2025-11-10T16:00:00", "open": 3.17, "high": 3.186, "low": 3.125, "close": 3.145, "volume": 2169889.15, "close_time": 1762793999999, "quote_volume": 6834142.12777, "trades": 26091, "taker_buy_base": 1182088.66, "taker_buy_quote": 3723652.25585 }, { "timestamp": 1762794000000, "datetime": "2025-11-10T17:00:00", "open": 3.146, "high": 3.209, "low": 3.144, "close": 3.197, "volume": 443339.24, "close_time": 1762797599999, "quote_volume": 1411601.12361, "trades": 9360, "taker_buy_base": 243916.66, "taker_buy_quote": 776583.44654 }, { "timestamp": 1762797600000, "datetime": "2025-11-10T18:00:00", "open": 3.196, "high": 3.223, "low": 3.186, "close": 3.191, "volume": 195417.6, "close_time": 1762801199999, "quote_volume": 626066.66654, "trades": 7050, "taker_buy_base": 88517.69, "taker_buy_quote": 283545.41011 }, { "timestamp": 1762801200000, "datetime": "2025-11-10T19:00:00", "open": 3.191, "high": 3.254, "low": 3.184, "close": 3.224, "volume": 271757.4, "close_time": 1762804799999, "quote_volume": 875099.08681, "trades": 8326, "taker_buy_base": 142441.34, "taker_buy_quote": 458817.87157 }, { "timestamp": 1762804800000, "datetime": "2025-11-10T20:00:00", "open": 3.224, "high": 3.263, "low": 3.224, "close": 3.243, "volume": 319895.2, "close_time": 1762808399999, "quote_volume": 1039352.87013, "trades": 7504, "taker_buy_base": 131427.73, "taker_buy_quote": 427021.02949 }, { "timestamp": 1762808400000, "datetime": "2025-11-10T21:00:00", "open": 3.243, "high": 3.244, "low": 3.203, "close": 3.237, "volume": 491172.62, "close_time": 1762811999999, "quote_volume": 1581101.61729, "trades": 8606, "taker_buy_base": 225826.17, "taker_buy_quote": 726727.49465 }, { "timestamp": 1762812000000, "datetime": "2025-11-10T22:00:00", "open": 3.238, "high": 3.306, "low": 3.194, "close": 3.295, "volume": 430442.96, "close_time": 1762815599999, "quote_volume": 1402208.74319, "trades": 9431, "taker_buy_base": 202199.67, "taker_buy_quote": 659315.80288 }, { "timestamp": 1762815600000, "datetime": "2025-11-10T23:00:00", "open": 3.295, "high": 3.3, "low": 3.253, "close": 3.266, "volume": 283541.65, "close_time": 1762819199999, "quote_volume": 927581.75286, "trades": 6552, "taker_buy_base": 155169.49, "taker_buy_quote": 507527.97151 }, { "timestamp": 1762819200000, "datetime": "2025-11-11T00:00:00", "open": 3.267, "high": 3.279, "low": 3.217, "close": 3.249, "volume": 360897.7, "close_time": 1762822799999, "quote_volume": 1169681.71048, "trades": 7652, "taker_buy_base": 208209.26, "taker_buy_quote": 674501.75898 }, { "timestamp": 1762822800000, "datetime": "2025-11-11T01:00:00", "open": 3.248, "high": 3.387, "low": 3.248, "close": 3.261, "volume": 1487810.56, "close_time": 1762826399999, "quote_volume": 4937860.76132, "trades": 27062, "taker_buy_base": 681490.33, "taker_buy_quote": 2259253.25273 }, { "timestamp": 1762826400000, "datetime": "2025-11-11T02:00:00", "open": 3.261, "high": 3.34, "low": 3.247, "close": 3.309, "volume": 655562.92, "close_time": 1762829999999, "quote_volume": 2164053.3157, "trades": 18249, "taker_buy_base": 305981.7, "taker_buy_quote": 1010848.5682 }, { "timestamp": 1762830000000, "datetime": "2025-11-11T03:00:00", "open": 3.308, "high": 3.33, "low": 3.296, "close": 3.315, "volume": 310571.79, "close_time": 1762833599999, "quote_volume": 1028440.90644, "trades": 8214, "taker_buy_base": 163084.83, "taker_buy_quote": 540245.12966 }, { "timestamp": 1762833600000, "datetime": "2025-11-11T04:00:00", "open": 3.314, "high": 3.325, "low": 3.25, "close": 3.254, "volume": 423739.2, "close_time": 1762837199999, "quote_volume": 1387153.32687, "trades": 7757, "taker_buy_base": 210969.32, "taker_buy_quote": 690555.43939 }, { "timestamp": 1762837200000, "datetime": "2025-11-11T05:00:00", "open": 3.254, "high": 3.254, "low": 3.198, "close": 3.209, "volume": 340654.95, "close_time": 1762840799999, "quote_volume": 1096496.45804, "trades": 9406, "taker_buy_base": 165837.43, "taker_buy_quote": 534008.32756 }, { "timestamp": 1762840800000, "datetime": "2025-11-11T06:00:00", "open": 3.208, "high": 3.224, "low": 3.191, "close": 3.206, "volume": 254633.83, "close_time": 1762844399999, "quote_volume": 816692.21937, "trades": 7955, "taker_buy_base": 117654.98, "taker_buy_quote": 377300.07772 }, { "timestamp": 1762844400000, "datetime": "2025-11-11T07:00:00", "open": 3.205, "high": 3.206, "low": 3.146, "close": 3.148, "volume": 724320.19, "close_time": 1762847999999, "quote_volume": 2298482.49508, "trades": 11826, "taker_buy_base": 357193.93, "taker_buy_quote": 1133533.71322 }, { "timestamp": 1762848000000, "datetime": "2025-11-11T08:00:00", "open": 3.148, "high": 3.176, "low": 3.138, "close": 3.163, "volume": 364262.43, "close_time": 1762851599999, "quote_volume": 1149462.41864, "trades": 7531, "taker_buy_base": 162586.35, "taker_buy_quote": 512825.73047 }, { "timestamp": 1762851600000, "datetime": "2025-11-11T09:00:00", "open": 3.163, "high": 3.189, "low": 3.15, "close": 3.151, "volume": 278289.14, "close_time": 1762855199999, "quote_volume": 882575.00856, "trades": 6129, "taker_buy_base": 140695.74, "taker_buy_quote": 446321.09565 }, { "timestamp": 1762855200000, "datetime": "2025-11-11T10:00:00", "open": 3.15, "high": 3.171, "low": 3.148, "close": 3.161, "volume": 175174.97, "close_time": 1762858799999, "quote_volume": 553345.68347, "trades": 4192, "taker_buy_base": 77355.84, "taker_buy_quote": 244400.05736 }, { "timestamp": 1762858800000, "datetime": "2025-11-11T11:00:00", "open": 3.162, "high": 3.2, "low": 3.155, "close": 3.167, "volume": 1557987.0, "close_time": 1762862399999, "quote_volume": 4955229.33967, "trades": 14581, "taker_buy_base": 900517.06, "taker_buy_quote": 2863624.06162 }, { "timestamp": 1762862400000, "datetime": "2025-11-11T12:00:00", "open": 3.167, "high": 3.19, "low": 3.155, "close": 3.175, "volume": 324234.86, "close_time": 1762865999999, "quote_volume": 1027979.66583, "trades": 7018, "taker_buy_base": 155899.32, "taker_buy_quote": 494141.94963 }, { "timestamp": 1762866000000, "datetime": "2025-11-11T13:00:00", "open": 3.176, "high": 3.21, "low": 3.165, "close": 3.168, "volume": 337816.0, "close_time": 1762869599999, "quote_volume": 1077275.65893, "trades": 8316, "taker_buy_base": 158443.46, "taker_buy_quote": 505448.13735 }, { "timestamp": 1762869600000, "datetime": "2025-11-11T14:00:00", "open": 3.169, "high": 3.22, "low": 3.153, "close": 3.215, "volume": 337324.22, "close_time": 1762873199999, "quote_volume": 1071136.9508, "trades": 10941, "taker_buy_base": 138324.6, "taker_buy_quote": 439200.1433 }, { "timestamp": 1762873200000, "datetime": "2025-11-11T15:00:00", "open": 3.215, "high": 3.215, "low": 3.177, "close": 3.188, "volume": 401489.1, "close_time": 1762876799999, "quote_volume": 1283059.10128, "trades": 12970, "taker_buy_base": 180719.32, "taker_buy_quote": 577450.36021 }, { "timestamp": 1762876800000, "datetime": "2025-11-11T16:00:00", "open": 3.188, "high": 3.218, "low": 3.175, "close": 3.198, "volume": 408193.19, "close_time": 1762880399999, "quote_volume": 1305536.88554, "trades": 10994, "taker_buy_base": 192918.9, "taker_buy_quote": 616868.69391 }, { "timestamp": 1762880400000, "datetime": "2025-11-11T17:00:00", "open": 3.198, "high": 3.224, "low": 3.169, "close": 3.196, "volume": 299226.82, "close_time": 1762883999999, "quote_volume": 958827.48628, "trades": 8162, "taker_buy_base": 157837.91, "taker_buy_quote": 505850.75989 }, { "timestamp": 1762884000000, "datetime": "2025-11-11T18:00:00", "open": 3.196, "high": 3.206, "low": 3.155, "close": 3.165, "volume": 183371.35, "close_time": 1762887599999, "quote_volume": 581735.66733, "trades": 5959, "taker_buy_base": 86704.13, "taker_buy_quote": 275184.25712 }, { "timestamp": 1762887600000, "datetime": "2025-11-11T19:00:00", "open": 3.164, "high": 3.164, "low": 3.121, "close": 3.127, "volume": 317462.05, "close_time": 1762891199999, "quote_volume": 997697.44581, "trades": 6735, "taker_buy_base": 110228.12, "taker_buy_quote": 346407.76054 }, { "timestamp": 1762891200000, "datetime": "2025-11-11T20:00:00", "open": 3.127, "high": 3.135, "low": 3.079, "close": 3.091, "volume": 579250.81, "close_time": 1762894799999, "quote_volume": 1796521.12188, "trades": 11214, "taker_buy_base": 208006.61, "taker_buy_quote": 645574.3422 }, { "timestamp": 1762894800000, "datetime": "2025-11-11T21:00:00", "open": 3.091, "high": 3.115, "low": 3.064, "close": 3.075, "volume": 294827.98, "close_time": 1762898399999, "quote_volume": 910981.78501, "trades": 7577, "taker_buy_base": 155354.57, "taker_buy_quote": 480637.35003 }, { "timestamp": 1762898400000, "datetime": "2025-11-11T22:00:00", "open": 3.075, "high": 3.121, "low": 3.055, "close": 3.113, "volume": 191976.9, "close_time": 1762901999999, "quote_volume": 593347.23794, "trades": 4806, "taker_buy_base": 89140.3, "taker_buy_quote": 275510.96875 }, { "timestamp": 1762902000000, "datetime": "2025-11-11T23:00:00", "open": 3.113, "high": 3.113, "low": 3.041, "close": 3.054, "volume": 693923.69, "close_time": 1762905599999, "quote_volume": 2129845.73691, "trades": 8948, "taker_buy_base": 297946.44, "taker_buy_quote": 913945.90192 }, { "timestamp": 1762905600000, "datetime": "2025-11-12T00:00:00", "open": 3.055, "high": 3.08, "low": 3.037, "close": 3.04, "volume": 230128.35, "close_time": 1762909199999, "quote_volume": 703666.25272, "trades": 8681, "taker_buy_base": 108497.63, "taker_buy_quote": 331716.01761 }, { "timestamp": 1762909200000, "datetime": "2025-11-12T01:00:00", "open": 3.039, "high": 3.088, "low": 3.037, "close": 3.07, "volume": 248799.71, "close_time": 1762912799999, "quote_volume": 764144.45752, "trades": 5694, "taker_buy_base": 140711.96, "taker_buy_quote": 432187.45638 }, { "timestamp": 1762912800000, "datetime": "2025-11-12T02:00:00", "open": 3.069, "high": 3.083, "low": 3.039, "close": 3.067, "volume": 235906.51, "close_time": 1762916399999, "quote_volume": 721505.81445, "trades": 5222, "taker_buy_base": 138831.16, "taker_buy_quote": 424379.08067 }, { "timestamp": 1762916400000, "datetime": "2025-11-12T03:00:00", "open": 3.068, "high": 3.093, "low": 3.063, "close": 3.087, "volume": 150169.89, "close_time": 1762919999999, "quote_volume": 462743.30743, "trades": 3579, "taker_buy_base": 66600.39, "taker_buy_quote": 205310.78398 }, { "timestamp": 1762920000000, "datetime": "2025-11-12T04:00:00", "open": 3.088, "high": 3.094, "low": 3.064, "close": 3.087, "volume": 302595.58, "close_time": 1762923599999, "quote_volume": 930669.4078, "trades": 4168, "taker_buy_base": 170657.8, "taker_buy_quote": 524970.81951 }, { "timestamp": 1762923600000, "datetime": "2025-11-12T05:00:00", "open": 3.087, "high": 3.1, "low": 3.077, "close": 3.086, "volume": 109872.49, "close_time": 1762927199999, "quote_volume": 339241.40483, "trades": 3079, "taker_buy_base": 52365.84, "taker_buy_quote": 161650.84756 }, { "timestamp": 1762927200000, "datetime": "2025-11-12T06:00:00", "open": 3.085, "high": 3.104, "low": 3.079, "close": 3.081, "volume": 112258.53, "close_time": 1762930799999, "quote_volume": 346700.64227, "trades": 2432, "taker_buy_base": 64074.33, "taker_buy_quote": 197924.85223 }, { "timestamp": 1762930800000, "datetime": "2025-11-12T07:00:00", "open": 3.08, "high": 3.088, "low": 3.055, "close": 3.059, "volume": 129166.97, "close_time": 1762934399999, "quote_volume": 396825.16129, "trades": 2664, "taker_buy_base": 58454.52, "taker_buy_quote": 179596.70332 }, { "timestamp": 1762934400000, "datetime": "2025-11-12T08:00:00", "open": 3.059, "high": 3.128, "low": 3.059, "close": 3.112, "volume": 334950.51, "close_time": 1762937999999, "quote_volume": 1034648.74194, "trades": 6014, "taker_buy_base": 149014.19, "taker_buy_quote": 460369.28592 }, { "timestamp": 1762938000000, "datetime": "2025-11-12T09:00:00", "open": 3.113, "high": 3.146, "low": 3.109, "close": 3.132, "volume": 232042.72, "close_time": 1762941599999, "quote_volume": 726739.43754, "trades": 3833, "taker_buy_base": 127252.6, "taker_buy_quote": 398547.03737 }, { "timestamp": 1762941600000, "datetime": "2025-11-12T10:00:00", "open": 3.132, "high": 3.14, "low": 3.106, "close": 3.11, "volume": 705405.29, "close_time": 1762945199999, "quote_volume": 2199753.62952, "trades": 7376, "taker_buy_base": 208842.65, "taker_buy_quote": 651516.6109 }, { "timestamp": 1762945200000, "datetime": "2025-11-12T11:00:00", "open": 3.11, "high": 3.118, "low": 3.084, "close": 3.091, "volume": 731643.37, "close_time": 1762948799999, "quote_volume": 2268982.21097, "trades": 9254, "taker_buy_base": 225448.64, "taker_buy_quote": 699378.18534 }, { "timestamp": 1762948800000, "datetime": "2025-11-12T12:00:00", "open": 3.092, "high": 3.111, "low": 3.072, "close": 3.084, "volume": 696552.98, "close_time": 1762952399999, "quote_volume": 2150742.05108, "trades": 8909, "taker_buy_base": 233633.81, "taker_buy_quote": 721528.96445 }, { "timestamp": 1762952400000, "datetime": "2025-11-12T13:00:00", "open": 3.085, "high": 3.119, "low": 3.071, "close": 3.118, "volume": 432697.29, "close_time": 1762955999999, "quote_volume": 1340381.88626, "trades": 7478, "taker_buy_base": 210192.39, "taker_buy_quote": 650691.9251 }, { "timestamp": 1762956000000, "datetime": "2025-11-12T14:00:00", "open": 3.117, "high": 3.123, "low": 3.011, "close": 3.054, "volume": 731901.59, "close_time": 1762959599999, "quote_volume": 2249976.27253, "trades": 13739, "taker_buy_base": 342837.02, "taker_buy_quote": 1055064.2939 }, { "timestamp": 1762959600000, "datetime": "2025-11-12T15:00:00", "open": 3.053, "high": 3.075, "low": 2.946, "close": 2.964, "volume": 1151984.16, "close_time": 1762963199999, "quote_volume": 3455980.00932, "trades": 18341, "taker_buy_base": 517888.23, "taker_buy_quote": 1554282.19436 }, { "timestamp": 1762963200000, "datetime": "2025-11-12T16:00:00", "open": 2.963, "high": 2.972, "low": 2.895, "close": 2.907, "volume": 926401.51, "close_time": 1762966799999, "quote_volume": 2711803.74223, "trades": 15865, "taker_buy_base": 454448.08, "taker_buy_quote": 1330617.80097 }, { "timestamp": 1762966800000, "datetime": "2025-11-12T17:00:00", "open": 2.907, "high": 2.953, "low": 2.888, "close": 2.94, "volume": 540673.15, "close_time": 1762970399999, "quote_volume": 1575587.67253, "trades": 9509, "taker_buy_base": 250842.98, "taker_buy_quote": 731329.39499 }, { "timestamp": 1762970400000, "datetime": "2025-11-12T18:00:00", "open": 2.941, "high": 2.946, "low": 2.912, "close": 2.912, "volume": 274194.3, "close_time": 1762973999999, "quote_volume": 803617.95798, "trades": 4009, "taker_buy_base": 125958.83, "taker_buy_quote": 369123.98157 }, { "timestamp": 1762974000000, "datetime": "2025-11-12T19:00:00", "open": 2.912, "high": 2.917, "low": 2.876, "close": 2.901, "volume": 418937.53, "close_time": 1762977599999, "quote_volume": 1213762.62777, "trades": 6908, "taker_buy_base": 192561.55, "taker_buy_quote": 557964.15791 }, { "timestamp": 1762977600000, "datetime": "2025-11-12T20:00:00", "open": 2.902, "high": 2.94, "low": 2.894, "close": 2.926, "volume": 185598.65, "close_time": 1762981199999, "quote_volume": 542200.76146, "trades": 2956, "taker_buy_base": 103512.95, "taker_buy_quote": 302656.85649 }, { "timestamp": 1762981200000, "datetime": "2025-11-12T21:00:00", "open": 2.927, "high": 2.939, "low": 2.922, "close": 2.931, "volume": 155936.49, "close_time": 1762984799999, "quote_volume": 456854.99134, "trades": 1989, "taker_buy_base": 97321.07, "taker_buy_quote": 285182.33362 }, { "timestamp": 1762984800000, "datetime": "2025-11-12T22:00:00", "open": 2.931, "high": 2.94, "low": 2.914, "close": 2.938, "volume": 105450.01, "close_time": 1762988399999, "quote_volume": 308785.93556, "trades": 1732, "taker_buy_base": 52231.95, "taker_buy_quote": 153006.18524 }, { "timestamp": 1762988400000, "datetime": "2025-11-12T23:00:00", "open": 2.937, "high": 2.937, "low": 2.915, "close": 2.927, "volume": 210323.1, "close_time": 1762991999999, "quote_volume": 614642.54891, "trades": 2307, "taker_buy_base": 122193.58, "taker_buy_quote": 357044.32792 }, { "timestamp": 1762992000000, "datetime": "2025-11-13T00:00:00", "open": 2.928, "high": 2.948, "low": 2.917, "close": 2.93, "volume": 134687.33, "close_time": 1762995599999, "quote_volume": 394671.05517, "trades": 2513, "taker_buy_base": 66718.32, "taker_buy_quote": 195621.61368 }, { "timestamp": 1762995600000, "datetime": "2025-11-13T01:00:00", "open": 2.929, "high": 2.977, "low": 2.928, "close": 2.962, "volume": 306035.13, "close_time": 1762999199999, "quote_volume": 904565.82524, "trades": 4013, "taker_buy_base": 117818.3, "taker_buy_quote": 348284.73708 }, { "timestamp": 1762999200000, "datetime": "2025-11-13T02:00:00", "open": 2.962, "high": 2.972, "low": 2.946, "close": 2.952, "volume": 106521.41, "close_time": 1763002799999, "quote_volume": 315745.0416, "trades": 1700, "taker_buy_base": 61405.39, "taker_buy_quote": 182073.34107 }, { "timestamp": 1763002800000, "datetime": "2025-11-13T03:00:00", "open": 2.952, "high": 3.01, "low": 2.912, "close": 2.988, "volume": 254557.32, "close_time": 1763006399999, "quote_volume": 754174.47542, "trades": 5634, "taker_buy_base": 118539.31, "taker_buy_quote": 350984.56001 }, { "timestamp": 1763006400000, "datetime": "2025-11-13T04:00:00", "open": 2.989, "high": 3.01, "low": 2.969, "close": 2.998, "volume": 246962.74, "close_time": 1763009999999, "quote_volume": 737885.61501, "trades": 4135, "taker_buy_base": 161500.72, "taker_buy_quote": 482131.85958 }, { "timestamp": 1763010000000, "datetime": "2025-11-13T05:00:00", "open": 2.997, "high": 3.034, "low": 2.978, "close": 3.025, "volume": 210727.71, "close_time": 1763013599999, "quote_volume": 633531.00725, "trades": 3028, "taker_buy_base": 116444.73, "taker_buy_quote": 350172.90489 }, { "timestamp": 1763013600000, "datetime": "2025-11-13T06:00:00", "open": 3.025, "high": 3.045, "low": 3.016, "close": 3.024, "volume": 154523.43, "close_time": 1763017199999, "quote_volume": 468503.29098, "trades": 2223, "taker_buy_base": 70776.12, "taker_buy_quote": 214565.68947 }, { "timestamp": 1763017200000, "datetime": "2025-11-13T07:00:00", "open": 3.023, "high": 3.025, "low": 2.972, "close": 2.978, "volume": 374048.62, "close_time": 1763020799999, "quote_volume": 1122944.30578, "trades": 4093, "taker_buy_base": 175199.23, "taker_buy_quote": 525934.24868 }, { "timestamp": 1763020800000, "datetime": "2025-11-13T08:00:00", "open": 2.979, "high": 3.004, "low": 2.971, "close": 2.989, "volume": 301589.25, "close_time": 1763024399999, "quote_volume": 901767.22083, "trades": 3205, "taker_buy_base": 167643.6, "taker_buy_quote": 501081.21887 }, { "timestamp": 1763024400000, "datetime": "2025-11-13T09:00:00", "open": 2.99, "high": 2.994, "low": 2.954, "close": 2.969, "volume": 234235.93, "close_time": 1763027999999, "quote_volume": 696341.99036, "trades": 3845, "taker_buy_base": 111003.25, "taker_buy_quote": 330070.94071 }, { "timestamp": 1763028000000, "datetime": "2025-11-13T10:00:00", "open": 2.97, "high": 3.001, "low": 2.97, "close": 2.978, "volume": 187712.78, "close_time": 1763031599999, "quote_volume": 559979.95637, "trades": 2683, "taker_buy_base": 96803.53, "taker_buy_quote": 288823.42522 }, { "timestamp": 1763031600000, "datetime": "2025-11-13T11:00:00", "open": 2.979, "high": 3.01, "low": 2.978, "close": 2.999, "volume": 185703.59, "close_time": 1763035199999, "quote_volume": 556539.70667, "trades": 2645, "taker_buy_base": 106307.41, "taker_buy_quote": 318667.79853 }, { "timestamp": 1763035200000, "datetime": "2025-11-13T12:00:00", "open": 3.0, "high": 3.008, "low": 2.989, "close": 3.006, "volume": 193696.12, "close_time": 1763038799999, "quote_volume": 581070.43834, "trades": 2683, "taker_buy_base": 88137.25, "taker_buy_quote": 264509.27732 }, { "timestamp": 1763038800000, "datetime": "2025-11-13T13:00:00", "open": 3.006, "high": 3.012, "low": 2.974, "close": 2.991, "volume": 243920.03, "close_time": 1763042399999, "quote_volume": 730266.06215, "trades": 3708, "taker_buy_base": 117801.62, "taker_buy_quote": 352440.39519 }, { "timestamp": 1763042400000, "datetime": "2025-11-13T14:00:00", "open": 2.992, "high": 3.045, "low": 2.958, "close": 3.025, "volume": 570722.11, "close_time": 1763045999999, "quote_volume": 1710778.70276, "trades": 11881, "taker_buy_base": 288815.85, "taker_buy_quote": 865328.37234 }, { "timestamp": 1763046000000, "datetime": "2025-11-13T15:00:00", "open": 3.025, "high": 3.038, "low": 2.934, "close": 2.972, "volume": 536471.94, "close_time": 1763049599999, "quote_volume": 1601885.31804, "trades": 10202, "taker_buy_base": 257046.12, "taker_buy_quote": 766900.527 }, { "timestamp": 1763049600000, "datetime": "2025-11-13T16:00:00", "open": 2.971, "high": 2.983, "low": 2.91, "close": 2.916, "volume": 399672.47, "close_time": 1763053199999, "quote_volume": 1177304.71544, "trades": 8673, "taker_buy_base": 146447.53, "taker_buy_quote": 431384.5855 }, { "timestamp": 1763053200000, "datetime": "2025-11-13T17:00:00", "open": 2.916, "high": 2.934, "low": 2.857, "close": 2.86, "volume": 518272.96, "close_time": 1763056799999, "quote_volume": 1503613.25498, "trades": 11175, "taker_buy_base": 215658.28, "taker_buy_quote": 626329.1687 }, { "timestamp": 1763056800000, "datetime": "2025-11-13T18:00:00", "open": 2.861, "high": 2.864, "low": 2.792, "close": 2.826, "volume": 1776633.35, "close_time": 1763060399999, "quote_volume": 5019130.97236, "trades": 26613, "taker_buy_base": 573862.15, "taker_buy_quote": 1621876.90678 }, { "timestamp": 1763060400000, "datetime": "2025-11-13T19:00:00", "open": 2.826, "high": 2.851, "low": 2.776, "close": 2.793, "volume": 608696.53, "close_time": 1763063999999, "quote_volume": 1713083.60812, "trades": 12905, "taker_buy_base": 285054.07, "taker_buy_quote": 802156.43064 }, { "timestamp": 1763064000000, "datetime": "2025-11-13T20:00:00", "open": 2.793, "high": 2.815, "low": 2.765, "close": 2.791, "volume": 484851.5, "close_time": 1763067599999, "quote_volume": 1351773.89007, "trades": 11268, "taker_buy_base": 221368.59, "taker_buy_quote": 617308.23269 }, { "timestamp": 1763067600000, "datetime": "2025-11-13T21:00:00", "open": 2.791, "high": 2.804, "low": 2.763, "close": 2.786, "volume": 230817.12, "close_time": 1763071199999, "quote_volume": 642182.30968, "trades": 6039, "taker_buy_base": 87493.19, "taker_buy_quote": 243414.09553 }, { "timestamp": 1763071200000, "datetime": "2025-11-13T22:00:00", "open": 2.785, "high": 2.857, "low": 2.78, "close": 2.851, "volume": 320218.19, "close_time": 1763074799999, "quote_volume": 906158.94161, "trades": 7252, "taker_buy_base": 165749.7, "taker_buy_quote": 468902.57254 }, { "timestamp": 1763074800000, "datetime": "2025-11-13T23:00:00", "open": 2.851, "high": 2.878, "low": 2.838, "close": 2.853, "volume": 232981.59, "close_time": 1763078399999, "quote_volume": 666541.45144, "trades": 5859, "taker_buy_base": 105987.41, "taker_buy_quote": 303162.82716 }, { "timestamp": 1763078400000, "datetime": "2025-11-14T00:00:00", "open": 2.853, "high": 2.883, "low": 2.829, "close": 2.842, "volume": 312206.62, "close_time": 1763081999999, "quote_volume": 890486.22342, "trades": 9550, "taker_buy_base": 111348.92, "taker_buy_quote": 317534.5113 }, { "timestamp": 1763082000000, "datetime": "2025-11-14T01:00:00", "open": 2.843, "high": 2.863, "low": 2.831, "close": 2.836, "volume": 189301.47, "close_time": 1763085599999, "quote_volume": 538722.534, "trades": 5313, "taker_buy_base": 83765.27, "taker_buy_quote": 238415.15136 }, { "timestamp": 1763085600000, "datetime": "2025-11-14T02:00:00", "open": 2.837, "high": 2.869, "low": 2.836, "close": 2.855, "volume": 200753.02, "close_time": 1763089199999, "quote_volume": 573287.36727, "trades": 5361, "taker_buy_base": 108568.88, "taker_buy_quote": 309955.70436 }, { "timestamp": 1763089200000, "datetime": "2025-11-14T03:00:00", "open": 2.855, "high": 2.872, "low": 2.838, "close": 2.855, "volume": 420851.13, "close_time": 1763092799999, "quote_volume": 1203090.42065, "trades": 6913, "taker_buy_base": 275400.32, "taker_buy_quote": 787815.86805 }, { "timestamp": 1763092800000, "datetime": "2025-11-14T04:00:00", "open": 2.856, "high": 2.856, "low": 2.749, "close": 2.824, "volume": 794215.69, "close_time": 1763096399999, "quote_volume": 2223475.89599, "trades": 18135, "taker_buy_base": 341000.12, "taker_buy_quote": 954356.58652 }, { "timestamp": 1763096400000, "datetime": "2025-11-14T05:00:00", "open": 2.824, "high": 2.886, "low": 2.823, "close": 2.883, "volume": 460962.66, "close_time": 1763099999999, "quote_volume": 1316344.41807, "trades": 11347, "taker_buy_base": 236319.96, "taker_buy_quote": 674987.0726 }, { "timestamp": 1763100000000, "datetime": "2025-11-14T06:00:00", "open": 2.883, "high": 2.918, "low": 2.839, "close": 2.916, "volume": 529998.07, "close_time": 1763103599999, "quote_volume": 1522953.30431, "trades": 12552, "taker_buy_base": 241577.65, "taker_buy_quote": 694551.71501 }, { "timestamp": 1763103600000, "datetime": "2025-11-14T07:00:00", "open": 2.915, "high": 2.921, "low": 2.881, "close": 2.891, "volume": 385439.46, "close_time": 1763107199999, "quote_volume": 1117632.7762, "trades": 9992, "taker_buy_base": 195365.59, "taker_buy_quote": 566421.25545 }, { "timestamp": 1763107200000, "datetime": "2025-11-14T08:00:00", "open": 2.891, "high": 2.897, "low": 2.854, "close": 2.865, "volume": 322599.93, "close_time": 1763110799999, "quote_volume": 927224.53722, "trades": 6900, "taker_buy_base": 158412.42, "taker_buy_quote": 455275.8364 }, { "timestamp": 1763110800000, "datetime": "2025-11-14T09:00:00", "open": 2.866, "high": 2.873, "low": 2.818, "close": 2.828, "volume": 460845.19, "close_time": 1763114399999, "quote_volume": 1309810.56048, "trades": 7831, "taker_buy_base": 205195.08, "taker_buy_quote": 583475.8698 }, { "timestamp": 1763114400000, "datetime": "2025-11-14T10:00:00", "open": 2.828, "high": 2.866, "low": 2.828, "close": 2.864, "volume": 226453.26, "close_time": 1763117999999, "quote_volume": 646307.276, "trades": 4730, "taker_buy_base": 98404.27, "taker_buy_quote": 280699.92791 }, { "timestamp": 1763118000000, "datetime": "2025-11-14T11:00:00", "open": 2.863, "high": 2.863, "low": 2.822, "close": 2.835, "volume": 374463.38, "close_time": 1763121599999, "quote_volume": 1063858.45948, "trades": 8199, "taker_buy_base": 148773.63, "taker_buy_quote": 422795.90927 }, { "timestamp": 1763121600000, "datetime": "2025-11-14T12:00:00", "open": 2.835, "high": 2.84, "low": 2.764, "close": 2.831, "volume": 838125.28, "close_time": 1763125199999, "quote_volume": 2345168.06213, "trades": 19953, "taker_buy_base": 419679.51, "taker_buy_quote": 1174920.69138 }, { "timestamp": 1763125200000, "datetime": "2025-11-14T13:00:00", "open": 2.832, "high": 2.849, "low": 2.802, "close": 2.832, "volume": 401204.49, "close_time": 1763128799999, "quote_volume": 1133426.87245, "trades": 12201, "taker_buy_base": 210303.81, "taker_buy_quote": 594107.6648 }, { "timestamp": 1763128800000, "datetime": "2025-11-14T14:00:00", "open": 2.831, "high": 2.888, "low": 2.798, "close": 2.866, "volume": 738647.11, "close_time": 1763132399999, "quote_volume": 2102935.76397, "trades": 19284, "taker_buy_base": 337074.53, "taker_buy_quote": 960484.14834 }, { "timestamp": 1763132400000, "datetime": "2025-11-14T15:00:00", "open": 2.865, "high": 2.897, "low": 2.843, "close": 2.858, "volume": 351725.62, "close_time": 1763135999999, "quote_volume": 1007851.3346, "trades": 11477, "taker_buy_base": 181673.88, "taker_buy_quote": 520615.38675 }, { "timestamp": 1763136000000, "datetime": "2025-11-14T16:00:00", "open": 2.859, "high": 2.893, "low": 2.847, "close": 2.881, "volume": 363727.63, "close_time": 1763139599999, "quote_volume": 1044584.71124, "trades": 8693, "taker_buy_base": 211020.35, "taker_buy_quote": 606032.63458 }, { "timestamp": 1763139600000, "datetime": "2025-11-14T17:00:00", "open": 2.881, "high": 2.893, "low": 2.841, "close": 2.855, "volume": 234704.6, "close_time": 1763143199999, "quote_volume": 674243.74717, "trades": 5110, "taker_buy_base": 99047.01, "taker_buy_quote": 284564.706 }, { "timestamp": 1763143200000, "datetime": "2025-11-14T18:00:00", "open": 2.854, "high": 2.887, "low": 2.845, "close": 2.851, "volume": 334450.84, "close_time": 1763146799999, "quote_volume": 959521.38505, "trades": 6693, "taker_buy_base": 163735.01, "taker_buy_quote": 469566.91397 }, { "timestamp": 1763146800000, "datetime": "2025-11-14T19:00:00", "open": 2.85, "high": 2.896, "low": 2.845, "close": 2.884, "volume": 264533.32, "close_time": 1763150399999, "quote_volume": 760635.0851, "trades": 5908, "taker_buy_base": 121963.73, "taker_buy_quote": 351185.03607 }, { "timestamp": 1763150400000, "datetime": "2025-11-14T20:00:00", "open": 2.885, "high": 2.888, "low": 2.794, "close": 2.812, "volume": 285856.69, "close_time": 1763153999999, "quote_volume": 810808.42398, "trades": 8118, "taker_buy_base": 131486.61, "taker_buy_quote": 372797.8474 }, { "timestamp": 1763154000000, "datetime": "2025-11-14T21:00:00", "open": 2.813, "high": 2.862, "low": 2.799, "close": 2.859, "volume": 1062285.18, "close_time": 1763157599999, "quote_volume": 3019872.20982, "trades": 12851, "taker_buy_base": 720610.29, "taker_buy_quote": 2048696.77939 }, { "timestamp": 1763157600000, "datetime": "2025-11-14T22:00:00", "open": 2.86, "high": 2.89, "low": 2.84, "close": 2.853, "volume": 528508.06, "close_time": 1763161199999, "quote_volume": 1516821.66935, "trades": 8222, "taker_buy_base": 281328.1, "taker_buy_quote": 807337.64472 }, { "timestamp": 1763161200000, "datetime": "2025-11-14T23:00:00", "open": 2.853, "high": 2.853, "low": 2.774, "close": 2.815, "volume": 608115.89, "close_time": 1763164799999, "quote_volume": 1707582.52742, "trades": 11986, "taker_buy_base": 299945.72, "taker_buy_quote": 842054.57183 }, { "timestamp": 1763164800000, "datetime": "2025-11-15T00:00:00", "open": 2.815, "high": 2.854, "low": 2.813, "close": 2.847, "volume": 150439.5, "close_time": 1763168399999, "quote_volume": 426700.88517, "trades": 5517, "taker_buy_base": 83514.41, "taker_buy_quote": 236887.78912 }, { "timestamp": 1763168400000, "datetime": "2025-11-15T01:00:00", "open": 2.847, "high": 2.882, "low": 2.832, "close": 2.873, "volume": 171093.79, "close_time": 1763171999999, "quote_volume": 490097.97339, "trades": 4808, "taker_buy_base": 78614.47, "taker_buy_quote": 225153.85476 }, { "timestamp": 1763172000000, "datetime": "2025-11-15T02:00:00", "open": 2.874, "high": 2.891, "low": 2.862, "close": 2.89, "volume": 134806.61, "close_time": 1763175599999, "quote_volume": 387703.53696, "trades": 3444, "taker_buy_base": 68484.8, "taker_buy_quote": 197030.95346 }, { "timestamp": 1763175600000, "datetime": "2025-11-15T03:00:00", "open": 2.891, "high": 2.907, "low": 2.881, "close": 2.884, "volume": 235773.19, "close_time": 1763179199999, "quote_volume": 681479.46029, "trades": 4404, "taker_buy_base": 94876.18, "taker_buy_quote": 274360.0656 }, { "timestamp": 1763179200000, "datetime": "2025-11-15T04:00:00", "open": 2.885, "high": 2.9, "low": 2.873, "close": 2.876, "volume": 121212.1, "close_time": 1763182799999, "quote_volume": 349677.63965, "trades": 3073, "taker_buy_base": 58935.12, "taker_buy_quote": 170006.66614 }, { "timestamp": 1763182800000, "datetime": "2025-11-15T05:00:00", "open": 2.876, "high": 2.905, "low": 2.872, "close": 2.902, "volume": 158970.26, "close_time": 1763186399999, "quote_volume": 458666.0679, "trades": 3091, "taker_buy_base": 93454.04, "taker_buy_quote": 269700.53844 }, { "timestamp": 1763186400000, "datetime": "2025-11-15T06:00:00", "open": 2.902, "high": 2.949, "low": 2.897, "close": 2.928, "volume": 553498.95, "close_time": 1763189999999, "quote_volume": 1617551.19451, "trades": 6523, "taker_buy_base": 338892.91, "taker_buy_quote": 989991.59943 }, { "timestamp": 1763190000000, "datetime": "2025-11-15T07:00:00", "open": 2.927, "high": 2.928, "low": 2.908, "close": 2.915, "volume": 91760.24, "close_time": 1763193599999, "quote_volume": 267773.63454, "trades": 2964, "taker_buy_base": 37146.08, "taker_buy_quote": 108383.14012 }, { "timestamp": 1763193600000, "datetime": "2025-11-15T08:00:00", "open": 2.916, "high": 2.917, "low": 2.859, "close": 2.866, "volume": 272915.88, "close_time": 1763197199999, "quote_volume": 788235.53096, "trades": 6026, "taker_buy_base": 133047.15, "taker_buy_quote": 384101.45736 }, { "timestamp": 1763197200000, "datetime": "2025-11-15T09:00:00", "open": 2.865, "high": 2.894, "low": 2.858, "close": 2.867, "volume": 180241.26, "close_time": 1763200799999, "quote_volume": 518290.05438, "trades": 3869, "taker_buy_base": 73935.62, "taker_buy_quote": 212634.78297 }, { "timestamp": 1763200800000, "datetime": "2025-11-15T10:00:00", "open": 2.867, "high": 2.89, "low": 2.856, "close": 2.89, "volume": 110123.57, "close_time": 1763204399999, "quote_volume": 316145.69167, "trades": 3158, "taker_buy_base": 50528.54, "taker_buy_quote": 145042.13055 }, { "timestamp": 1763204400000, "datetime": "2025-11-15T11:00:00", "open": 2.89, "high": 2.897, "low": 2.849, "close": 2.857, "volume": 396914.59, "close_time": 1763207999999, "quote_volume": 1135574.24177, "trades": 4484, "taker_buy_base": 153873.26, "taker_buy_quote": 440127.3517 }, { "timestamp": 1763208000000, "datetime": "2025-11-15T12:00:00", "open": 2.857, "high": 2.899, "low": 2.849, "close": 2.895, "volume": 135980.03, "close_time": 1763211599999, "quote_volume": 391028.95662, "trades": 3493, "taker_buy_base": 58191.23, "taker_buy_quote": 167332.29289 }, { "timestamp": 1763211600000, "datetime": "2025-11-15T13:00:00", "open": 2.895, "high": 2.93, "low": 2.891, "close": 2.91, "volume": 257459.39, "close_time": 1763215199999, "quote_volume": 749986.07728, "trades": 5948, "taker_buy_base": 120805.49, "taker_buy_quote": 351843.11715 }, { "timestamp": 1763215200000, "datetime": "2025-11-15T14:00:00", "open": 2.91, "high": 2.91, "low": 2.872, "close": 2.877, "volume": 220845.0, "close_time": 1763218799999, "quote_volume": 637918.90267, "trades": 3977, "taker_buy_base": 111745.39, "taker_buy_quote": 323009.36367 }, { "timestamp": 1763218800000, "datetime": "2025-11-15T15:00:00", "open": 2.877, "high": 2.883, "low": 2.866, "close": 2.869, "volume": 151457.74, "close_time": 1763222399999, "quote_volume": 435288.74622, "trades": 3208, "taker_buy_base": 88373.18, "taker_buy_quote": 254025.60521 }, { "timestamp": 1763222400000, "datetime": "2025-11-15T16:00:00", "open": 2.868, "high": 2.872, "low": 2.841, "close": 2.872, "volume": 461041.14, "close_time": 1763225999999, "quote_volume": 1316607.91795, "trades": 5189, "taker_buy_base": 255880.35, "taker_buy_quote": 730664.28002 }, { "timestamp": 1763226000000, "datetime": "2025-11-15T17:00:00", "open": 2.872, "high": 2.891, "low": 2.861, "close": 2.883, "volume": 154064.09, "close_time": 1763229599999, "quote_volume": 442502.1502, "trades": 4030, "taker_buy_base": 76407.16, "taker_buy_quote": 219439.10787 }, { "timestamp": 1763229600000, "datetime": "2025-11-15T18:00:00", "open": 2.884, "high": 2.892, "low": 2.867, "close": 2.872, "volume": 98429.73, "close_time": 1763233199999, "quote_volume": 283473.97715, "trades": 2296, "taker_buy_base": 48519.1, "taker_buy_quote": 139732.35258 }, { "timestamp": 1763233200000, "datetime": "2025-11-15T19:00:00", "open": 2.872, "high": 2.875, "low": 2.859, "close": 2.864, "volume": 76754.64, "close_time": 1763236799999, "quote_volume": 220059.36806, "trades": 1676, "taker_buy_base": 40807.36, "taker_buy_quote": 116988.60347 }, { "timestamp": 1763236800000, "datetime": "2025-11-15T20:00:00", "open": 2.864, "high": 2.869, "low": 2.841, "close": 2.842, "volume": 178030.0, "close_time": 1763240399999, "quote_volume": 508323.47593, "trades": 3140, "taker_buy_base": 68613.62, "taker_buy_quote": 195926.1836 }, { "timestamp": 1763240400000, "datetime": "2025-11-15T21:00:00", "open": 2.841, "high": 2.862, "low": 2.82, "close": 2.825, "volume": 246727.74, "close_time": 1763243999999, "quote_volume": 700564.31732, "trades": 3982, "taker_buy_base": 119443.86, "taker_buy_quote": 339628.33437 }, { "timestamp": 1763244000000, "datetime": "2025-11-15T22:00:00", "open": 2.825, "high": 2.853, "low": 2.822, "close": 2.851, "volume": 151669.98, "close_time": 1763247599999, "quote_volume": 430541.85181, "trades": 2532, "taker_buy_base": 100972.31, "taker_buy_quote": 286587.13872 }, { "timestamp": 1763247600000, "datetime": "2025-11-15T23:00:00", "open": 2.85, "high": 2.851, "low": 2.83, "close": 2.832, "volume": 128863.23, "close_time": 1763251199999, "quote_volume": 366141.38331, "trades": 1855, "taker_buy_base": 53718.66, "taker_buy_quote": 152710.95328 }, { "timestamp": 1763251200000, "datetime": "2025-11-16T00:00:00", "open": 2.832, "high": 2.838, "low": 2.803, "close": 2.824, "volume": 227987.56, "close_time": 1763254799999, "quote_volume": 642283.29904, "trades": 4363, "taker_buy_base": 79887.73, "taker_buy_quote": 225042.70453 }, { "timestamp": 1763254800000, "datetime": "2025-11-16T01:00:00", "open": 2.823, "high": 2.83, "low": 2.784, "close": 2.817, "volume": 245689.62, "close_time": 1763258399999, "quote_volume": 689658.53377, "trades": 6169, "taker_buy_base": 105812.57, "taker_buy_quote": 297241.06682 }, { "timestamp": 1763258400000, "datetime": "2025-11-16T02:00:00", "open": 2.816, "high": 2.864, "low": 2.809, "close": 2.86, "volume": 165410.67, "close_time": 1763261999999, "quote_volume": 469790.48251, "trades": 4779, "taker_buy_base": 83575.34, "taker_buy_quote": 237271.13136 }, { "timestamp": 1763262000000, "datetime": "2025-11-16T03:00:00", "open": 2.86, "high": 2.878, "low": 2.853, "close": 2.871, "volume": 84361.0, "close_time": 1763265599999, "quote_volume": 241800.6296, "trades": 2425, "taker_buy_base": 40731.42, "taker_buy_quote": 116692.74873 }, { "timestamp": 1763265600000, "datetime": "2025-11-16T04:00:00", "open": 2.871, "high": 2.875, "low": 2.851, "close": 2.862, "volume": 84458.86, "close_time": 1763269199999, "quote_volume": 241546.41069, "trades": 2205, "taker_buy_base": 42199.71, "taker_buy_quote": 120708.0024 }, { "timestamp": 1763269200000, "datetime": "2025-11-16T05:00:00", "open": 2.861, "high": 2.883, "low": 2.861, "close": 2.864, "volume": 73685.99, "close_time": 1763272799999, "quote_volume": 211769.52485, "trades": 2546, "taker_buy_base": 31702.48, "taker_buy_quote": 91103.41793 }, { "timestamp": 1763272800000, "datetime": "2025-11-16T06:00:00", "open": 2.864, "high": 2.878, "low": 2.857, "close": 2.859, "volume": 136849.58, "close_time": 1763276399999, "quote_volume": 392511.57276, "trades": 2218, "taker_buy_base": 83040.36, "taker_buy_quote": 238122.06162 }, { "timestamp": 1763276400000, "datetime": "2025-11-16T07:00:00", "open": 2.859, "high": 2.877, "low": 2.854, "close": 2.877, "volume": 131664.57, "close_time": 1763279999999, "quote_volume": 377046.69696, "trades": 2326, "taker_buy_base": 89708.44, "taker_buy_quote": 256949.48467 }, { "timestamp": 1763280000000, "datetime": "2025-11-16T08:00:00", "open": 2.878, "high": 2.881, "low": 2.855, "close": 2.867, "volume": 99509.14, "close_time": 1763283599999, "quote_volume": 284962.89357, "trades": 2217, "taker_buy_base": 42695.94, "taker_buy_quote": 122265.86052 }, { "timestamp": 1763283600000, "datetime": "2025-11-16T09:00:00", "open": 2.868, "high": 2.895, "low": 2.859, "close": 2.895, "volume": 147573.48, "close_time": 1763287199999, "quote_volume": 424780.88415, "trades": 3358, "taker_buy_base": 89060.47, "taker_buy_quote": 256357.12802 }, { "timestamp": 1763287200000, "datetime": "2025-11-16T10:00:00", "open": 2.895, "high": 2.899, "low": 2.884, "close": 2.891, "volume": 150669.22, "close_time": 1763290799999, "quote_volume": 435814.56151, "trades": 2995, "taker_buy_base": 79716.42, "taker_buy_quote": 230643.21218 }, { "timestamp": 1763290800000, "datetime": "2025-11-16T11:00:00", "open": 2.891, "high": 2.896, "low": 2.82, "close": 2.826, "volume": 279119.69, "close_time": 1763294399999, "quote_volume": 795966.67556, "trades": 6631, "taker_buy_base": 109659.34, "taker_buy_quote": 311727.37622 }, { "timestamp": 1763294400000, "datetime": "2025-11-16T12:00:00", "open": 2.826, "high": 2.844, "low": 2.81, "close": 2.834, "volume": 238676.38, "close_time": 1763297999999, "quote_volume": 675116.22197, "trades": 4648, "taker_buy_base": 121792.86, "taker_buy_quote": 344508.92881 }, { "timestamp": 1763298000000, "datetime": "2025-11-16T13:00:00", "open": 2.834, "high": 2.843, "low": 2.794, "close": 2.808, "volume": 330575.22, "close_time": 1763301599999, "quote_volume": 931470.67748, "trades": 5182, "taker_buy_base": 157728.34, "taker_buy_quote": 444725.46684 }, { "timestamp": 1763301600000, "datetime": "2025-11-16T14:00:00", "open": 2.808, "high": 2.834, "low": 2.802, "close": 2.828, "volume": 166622.04, "close_time": 1763305199999, "quote_volume": 469301.60971, "trades": 4006, "taker_buy_base": 73876.61, "taker_buy_quote": 208247.11142 }, { "timestamp": 1763305200000, "datetime": "2025-11-16T15:00:00", "open": 2.828, "high": 2.832, "low": 2.769, "close": 2.775, "volume": 324688.71, "close_time": 1763308799999, "quote_volume": 909001.69126, "trades": 6907, "taker_buy_base": 124674.38, "taker_buy_quote": 349848.42772 }, { "timestamp": 1763308800000, "datetime": "2025-11-16T16:00:00", "open": 2.775, "high": 2.793, "low": 2.718, "close": 2.731, "volume": 504087.81, "close_time": 1763312399999, "quote_volume": 1388268.43057, "trades": 13115, "taker_buy_base": 231272.75, "taker_buy_quote": 637121.79981 }, { "timestamp": 1763312400000, "datetime": "2025-11-16T17:00:00", "open": 2.73, "high": 2.742, "low": 2.695, "close": 2.732, "volume": 728950.87, "close_time": 1763315999999, "quote_volume": 1982840.9601, "trades": 11842, "taker_buy_base": 355714.8, "taker_buy_quote": 967756.14647 }, { "timestamp": 1763316000000, "datetime": "2025-11-16T18:00:00", "open": 2.732, "high": 2.796, "low": 2.723, "close": 2.733, "volume": 521914.3, "close_time": 1763319599999, "quote_volume": 1440892.18779, "trades": 12341, "taker_buy_base": 257546.61, "taker_buy_quote": 711160.93344 }, { "timestamp": 1763319600000, "datetime": "2025-11-16T19:00:00", "open": 2.732, "high": 2.776, "low": 2.732, "close": 2.74, "volume": 245451.24, "close_time": 1763323199999, "quote_volume": 676095.41566, "trades": 5236, "taker_buy_base": 129908.59, "taker_buy_quote": 357771.89012 }, { "timestamp": 1763323200000, "datetime": "2025-11-16T20:00:00", "open": 2.74, "high": 2.772, "low": 2.736, "close": 2.749, "volume": 99849.42, "close_time": 1763326799999, "quote_volume": 275056.27922, "trades": 3185, "taker_buy_base": 51438.84, "taker_buy_quote": 141712.01752 }, { "timestamp": 1763326800000, "datetime": "2025-11-16T21:00:00", "open": 2.748, "high": 2.752, "low": 2.715, "close": 2.747, "volume": 199003.69, "close_time": 1763330399999, "quote_volume": 543285.65357, "trades": 4874, "taker_buy_base": 96035.57, "taker_buy_quote": 262166.98314 }, { "timestamp": 1763330400000, "datetime": "2025-11-16T22:00:00", "open": 2.748, "high": 2.786, "low": 2.721, "close": 2.773, "volume": 253060.72, "close_time": 1763333999999, "quote_volume": 697356.10381, "trades": 6297, "taker_buy_base": 120578.77, "taker_buy_quote": 331871.44702 }, { "timestamp": 1763334000000, "datetime": "2025-11-16T23:00:00", "open": 2.774, "high": 2.804, "low": 2.721, "close": 2.784, "volume": 332881.94, "close_time": 1763337599999, "quote_volume": 922256.47373, "trades": 11660, "taker_buy_base": 168914.14, "taker_buy_quote": 467835.67928 }, { "timestamp": 1763337600000, "datetime": "2025-11-17T00:00:00", "open": 2.785, "high": 2.839, "low": 2.773, "close": 2.829, "volume": 383020.28, "close_time": 1763341199999, "quote_volume": 1076180.80965, "trades": 9775, "taker_buy_base": 245377.82, "taker_buy_quote": 689870.85148 }, { "timestamp": 1763341200000, "datetime": "2025-11-17T01:00:00", "open": 2.83, "high": 2.83, "low": 2.792, "close": 2.798, "volume": 192579.04, "close_time": 1763344799999, "quote_volume": 540872.76993, "trades": 4597, "taker_buy_base": 108077.47, "taker_buy_quote": 303591.89648 }, { "timestamp": 1763344800000, "datetime": "2025-11-17T02:00:00", "open": 2.799, "high": 2.82, "low": 2.791, "close": 2.817, "volume": 160119.04, "close_time": 1763348399999, "quote_volume": 449535.55656, "trades": 3902, "taker_buy_base": 109445.91, "taker_buy_quote": 307285.64797 }, { "timestamp": 1763348400000, "datetime": "2025-11-17T03:00:00", "open": 2.818, "high": 2.843, "low": 2.817, "close": 2.824, "volume": 413696.8, "close_time": 1763351999999, "quote_volume": 1169208.40585, "trades": 5790, "taker_buy_base": 254484.05, "taker_buy_quote": 719067.02761 }, { "timestamp": 1763352000000, "datetime": "2025-11-17T04:00:00", "open": 2.824, "high": 2.835, "low": 2.812, "close": 2.815, "volume": 148563.66, "close_time": 1763355599999, "quote_volume": 419364.33224, "trades": 3235, "taker_buy_base": 61434.94, "taker_buy_quote": 173366.91389 }, { "timestamp": 1763355600000, "datetime": "2025-11-17T05:00:00", "open": 2.815, "high": 2.821, "low": 2.808, "close": 2.814, "volume": 128030.55, "close_time": 1763359199999, "quote_volume": 360266.8948, "trades": 2483, "taker_buy_base": 47202.85, "taker_buy_quote": 132830.19764 }, { "timestamp": 1763359200000, "datetime": "2025-11-17T06:00:00", "open": 2.814, "high": 2.835, "low": 2.806, "close": 2.835, "volume": 121068.92, "close_time": 1763362799999, "quote_volume": 341311.51429, "trades": 2574, "taker_buy_base": 45495.75, "taker_buy_quote": 128296.04391 }, { "timestamp": 1763362800000, "datetime": "2025-11-17T07:00:00", "open": 2.836, "high": 2.843, "low": 2.827, "close": 2.834, "volume": 150170.64, "close_time": 1763366399999, "quote_volume": 425619.03307, "trades": 3727, "taker_buy_base": 58716.18, "taker_buy_quote": 166431.75639 }, { "timestamp": 1763366400000, "datetime": "2025-11-17T08:00:00", "open": 2.834, "high": 2.84, "low": 2.824, "close": 2.826, "volume": 108258.96, "close_time": 1763369999999, "quote_volume": 306552.82642, "trades": 2480, "taker_buy_base": 62090.54, "taker_buy_quote": 175847.42378 }, { "timestamp": 1763370000000, "datetime": "2025-11-17T09:00:00", "open": 2.826, "high": 2.84, "low": 2.813, "close": 2.814, "volume": 788713.7, "close_time": 1763373599999, "quote_volume": 2228738.08173, "trades": 7112, "taker_buy_base": 614657.54, "taker_buy_quote": 1737058.65442 }, { "timestamp": 1763373600000, "datetime": "2025-11-17T10:00:00", "open": 2.815, "high": 2.826, "low": 2.81, "close": 2.813, "volume": 184575.29, "close_time": 1763377199999, "quote_volume": 519742.18821, "trades": 3707, "taker_buy_base": 116097.63, "taker_buy_quote": 326960.82777 }, { "timestamp": 1763377200000, "datetime": "2025-11-17T11:00:00", "open": 2.812, "high": 2.844, "low": 2.809, "close": 2.831, "volume": 203610.48, "close_time": 1763380799999, "quote_volume": 576343.15845, "trades": 4693, "taker_buy_base": 131254.0, "taker_buy_quote": 371755.13672 }, { "timestamp": 1763380800000, "datetime": "2025-11-17T12:00:00", "open": 2.831, "high": 2.833, "low": 2.818, "close": 2.825, "volume": 183458.67, "close_time": 1763384399999, "quote_volume": 518273.01911, "trades": 3366, "taker_buy_base": 69598.27, "taker_buy_quote": 196603.24899 }, { "timestamp": 1763384400000, "datetime": "2025-11-17T13:00:00", "open": 2.825, "high": 2.829, "low": 2.739, "close": 2.759, "volume": 427125.33, "close_time": 1763387999999, "quote_volume": 1188285.80117, "trades": 9536, "taker_buy_base": 164153.45, "taker_buy_quote": 456973.04905 }, { "timestamp": 1763388000000, "datetime": "2025-11-17T14:00:00", "open": 2.759, "high": 2.867, "low": 2.746, "close": 2.811, "volume": 942510.95, "close_time": 1763391599999, "quote_volume": 2647992.01588, "trades": 25296, "taker_buy_base": 458962.01, "taker_buy_quote": 1290799.24823 }, { "timestamp": 1763391600000, "datetime": "2025-11-17T15:00:00", "open": 2.811, "high": 2.825, "low": 2.763, "close": 2.774, "volume": 463767.69, "close_time": 1763395199999, "quote_volume": 1293992.12023, "trades": 14831, "taker_buy_base": 196833.76, "taker_buy_quote": 549878.38182 }, { "timestamp": 1763395200000, "datetime": "2025-11-17T16:00:00", "open": 2.774, "high": 2.795, "low": 2.717, "close": 2.795, "volume": 478783.04, "close_time": 1763398799999, "quote_volume": 1317375.33211, "trades": 13105, "taker_buy_base": 206010.94, "taker_buy_quote": 567184.85534 }, { "timestamp": 1763398800000, "datetime": "2025-11-17T17:00:00", "open": 2.794, "high": 2.798, "low": 2.712, "close": 2.719, "volume": 271530.28, "close_time": 1763402399999, "quote_volume": 747534.33649, "trades": 8050, "taker_buy_base": 143203.2, "taker_buy_quote": 394188.8529 }, { "timestamp": 1763402400000, "datetime": "2025-11-17T18:00:00", "open": 2.72, "high": 2.744, "low": 2.672, "close": 2.695, "volume": 713859.99, "close_time": 1763405999999, "quote_volume": 1927904.94153, "trades": 17183, "taker_buy_base": 340932.39, "taker_buy_quote": 921021.95729 }, { "timestamp": 1763406000000, "datetime": "2025-11-17T19:00:00", "open": 2.694, "high": 2.706, "low": 2.641, "close": 2.652, "volume": 607964.73, "close_time": 1763409599999, "quote_volume": 1621536.0659, "trades": 13577, "taker_buy_base": 336187.79, "taker_buy_quote": 895937.30484 }, { "timestamp": 1763409600000, "datetime": "2025-11-17T20:00:00", "open": 2.652, "high": 2.673, "low": 2.627, "close": 2.66, "volume": 482890.86, "close_time": 1763413199999, "quote_volume": 1278850.24071, "trades": 11634, "taker_buy_base": 229792.61, "taker_buy_quote": 608678.89098 }, { "timestamp": 1763413200000, "datetime": "2025-11-17T21:00:00", "open": 2.66, "high": 2.68, "low": 2.63, "close": 2.656, "volume": 298212.08, "close_time": 1763416799999, "quote_volume": 791930.28513, "trades": 7245, "taker_buy_base": 156819.91, "taker_buy_quote": 416490.79668 }, { "timestamp": 1763416800000, "datetime": "2025-11-17T22:00:00", "open": 2.657, "high": 2.683, "low": 2.645, "close": 2.668, "volume": 221279.1, "close_time": 1763420399999, "quote_volume": 590912.77857, "trades": 4190, "taker_buy_base": 126573.43, "taker_buy_quote": 337992.67263 }, { "timestamp": 1763420400000, "datetime": "2025-11-17T23:00:00", "open": 2.669, "high": 2.67, "low": 2.648, "close": 2.666, "volume": 185444.59, "close_time": 1763423999999, "quote_volume": 492774.22458, "trades": 2708, "taker_buy_base": 118400.87, "taker_buy_quote": 314606.91406 }, { "timestamp": 1763424000000, "datetime": "2025-11-18T00:00:00", "open": 2.666, "high": 2.682, "low": 2.617, "close": 2.678, "volume": 606080.86, "close_time": 1763427599999, "quote_volume": 1611269.75077, "trades": 9404, "taker_buy_base": 222807.97, "taker_buy_quote": 591883.45077 }, { "timestamp": 1763427600000, "datetime": "2025-11-18T01:00:00", "open": 2.678, "high": 2.697, "low": 2.672, "close": 2.686, "volume": 188979.5, "close_time": 1763431199999, "quote_volume": 507691.80786, "trades": 5039, "taker_buy_base": 93718.43, "taker_buy_quote": 251843.73535 }, { "timestamp": 1763431200000, "datetime": "2025-11-18T02:00:00", "open": 2.687, "high": 2.736, "low": 2.656, "close": 2.691, "volume": 682255.4, "close_time": 1763434799999, "quote_volume": 1840807.25908, "trades": 12655, "taker_buy_base": 284620.59, "taker_buy_quote": 768126.88039 }, { "timestamp": 1763434800000, "datetime": "2025-11-18T03:00:00", "open": 2.691, "high": 2.748, "low": 2.659, "close": 2.737, "volume": 627626.26, "close_time": 1763438399999, "quote_volume": 1695685.93013, "trades": 17801, "taker_buy_base": 305910.62, "taker_buy_quote": 826653.31505 }, { "timestamp": 1763438400000, "datetime": "2025-11-18T04:00:00", "open": 2.738, "high": 2.755, "low": 2.703, "close": 2.75, "volume": 458138.87, "close_time": 1763441999999, "quote_volume": 1247243.08547, "trades": 9959, "taker_buy_base": 213899.74, "taker_buy_quote": 582617.00649 }, { "timestamp": 1763442000000, "datetime": "2025-11-18T05:00:00", "open": 2.75, "high": 2.764, "low": 2.727, "close": 2.735, "volume": 183879.07, "close_time": 1763445599999, "quote_volume": 505081.39208, "trades": 4300, "taker_buy_base": 91028.97, "taker_buy_quote": 250043.16916 }, { "timestamp": 1763445600000, "datetime": "2025-11-18T06:00:00", "open": 2.735, "high": 2.74, "low": 2.708, "close": 2.713, "volume": 153382.26, "close_time": 1763449199999, "quote_volume": 417686.4569, "trades": 3108, "taker_buy_base": 76437.28, "taker_buy_quote": 208285.34965 }, { "timestamp": 1763449200000, "datetime": "2025-11-18T07:00:00", "open": 2.713, "high": 2.734, "low": 2.7, "close": 2.725, "volume": 340344.44, "close_time": 1763452799999, "quote_volume": 925460.14788, "trades": 5714, "taker_buy_base": 170818.99, "taker_buy_quote": 464432.7373 }, { "timestamp": 1763452800000, "datetime": "2025-11-18T08:00:00", "open": 2.725, "high": 2.756, "low": 2.723, "close": 2.745, "volume": 308766.65, "close_time": 1763456399999, "quote_volume": 845827.78999, "trades": 6164, "taker_buy_base": 193955.57, "taker_buy_quote": 531365.22131 }, { "timestamp": 1763456400000, "datetime": "2025-11-18T09:00:00", "open": 2.744, "high": 2.752, "low": 2.716, "close": 2.725, "volume": 1039244.14, "close_time": 1763459999999, "quote_volume": 2833908.06467, "trades": 14440, "taker_buy_base": 335456.35, "taker_buy_quote": 914714.07814 }, { "timestamp": 1763460000000, "datetime": "2025-11-18T10:00:00", "open": 2.725, "high": 2.732, "low": 2.708, "close": 2.729, "volume": 206537.52, "close_time": 1763463599999, "quote_volume": 562034.507, "trades": 5433, "taker_buy_base": 102225.31, "taker_buy_quote": 278177.63786 }, { "timestamp": 1763463600000, "datetime": "2025-11-18T11:00:00", "open": 2.728, "high": 2.729, "low": 2.705, "close": 2.712, "volume": 230561.67, "close_time": 1763467199999, "quote_volume": 625939.34553, "trades": 3996, "taker_buy_base": 106840.32, "taker_buy_quote": 290045.67618 }, { "timestamp": 1763467200000, "datetime": "2025-11-18T12:00:00", "open": 2.713, "high": 2.723, "low": 2.693, "close": 2.715, "volume": 231230.73, "close_time": 1763470799999, "quote_volume": 626168.29005, "trades": 5032, "taker_buy_base": 91979.74, "taker_buy_quote": 249136.03515 }, { "timestamp": 1763470800000, "datetime": "2025-11-18T13:00:00", "open": 2.714, "high": 2.715, "low": 2.686, "close": 2.707, "volume": 149579.94, "close_time": 1763474399999, "quote_volume": 404203.41126, "trades": 3823, "taker_buy_base": 58399.8, "taker_buy_quote": 157801.48499 }, { "timestamp": 1763474400000, "datetime": "2025-11-18T14:00:00", "open": 2.707, "high": 2.748, "low": 2.697, "close": 2.702, "volume": 365129.09, "close_time": 1763477999999, "quote_volume": 993904.3476, "trades": 9611, "taker_buy_base": 190681.35, "taker_buy_quote": 518827.33564 }, { "timestamp": 1763478000000, "datetime": "2025-11-18T15:00:00", "open": 2.701, "high": 2.77, "low": 2.689, "close": 2.75, "volume": 443984.42, "close_time": 1763481599999, "quote_volume": 1217344.73526, "trades": 11760, "taker_buy_base": 235672.79, "taker_buy_quote": 646385.84417 }, { "timestamp": 1763481600000, "datetime": "2025-11-18T16:00:00", "open": 2.749, "high": 2.802, "low": 2.74, "close": 2.787, "volume": 345262.9, "close_time": 1763485199999, "quote_volume": 958893.65373, "trades": 9106, "taker_buy_base": 189696.88, "taker_buy_quote": 526658.59753 }, { "timestamp": 1763485200000, "datetime": "2025-11-18T17:00:00", "open": 2.788, "high": 2.794, "low": 2.761, "close": 2.771, "volume": 212321.26, "close_time": 1763488799999, "quote_volume": 589109.79339, "trades": 4386, "taker_buy_base": 108354.34, "taker_buy_quote": 300761.0845 }, { "timestamp": 1763488800000, "datetime": "2025-11-18T18:00:00", "open": 2.771, "high": 2.802, "low": 2.769, "close": 2.783, "volume": 203202.55, "close_time": 1763492399999, "quote_volume": 566490.6474, "trades": 3516, "taker_buy_base": 104914.5, "taker_buy_quote": 292586.49935 }, { "timestamp": 1763492400000, "datetime": "2025-11-18T19:00:00", "open": 2.782, "high": 2.8, "low": 2.772, "close": 2.781, "volume": 231942.44, "close_time": 1763495999999, "quote_volume": 645691.4898, "trades": 3787, "taker_buy_base": 129679.52, "taker_buy_quote": 360886.15172 }, { "timestamp": 1763496000000, "datetime": "2025-11-18T20:00:00", "open": 2.782, "high": 2.787, "low": 2.764, "close": 2.764, "volume": 89569.87, "close_time": 1763499599999, "quote_volume": 248580.2699, "trades": 2948, "taker_buy_base": 40660.83, "taker_buy_quote": 112829.9068 }, { "timestamp": 1763499600000, "datetime": "2025-11-18T21:00:00", "open": 2.764, "high": 2.77, "low": 2.733, "close": 2.735, "volume": 141125.58, "close_time": 1763503199999, "quote_volume": 388262.16107, "trades": 2834, "taker_buy_base": 52247.54, "taker_buy_quote": 143860.13851 }, { "timestamp": 1763503200000, "datetime": "2025-11-18T22:00:00", "open": 2.735, "high": 2.778, "low": 2.735, "close": 2.77, "volume": 140399.54, "close_time": 1763506799999, "quote_volume": 388018.52516, "trades": 2878, "taker_buy_base": 78103.74, "taker_buy_quote": 216027.2733 }, { "timestamp": 1763506800000, "datetime": "2025-11-18T23:00:00", "open": 2.769, "high": 2.772, "low": 2.749, "close": 2.755, "volume": 76267.32, "close_time": 1763510399999, "quote_volume": 210234.7014, "trades": 2197, "taker_buy_base": 41403.59, "taker_buy_quote": 114135.45126 }, { "timestamp": 1763510400000, "datetime": "2025-11-19T00:00:00", "open": 2.755, "high": 2.756, "low": 2.718, "close": 2.749, "volume": 178900.37, "close_time": 1763513999999, "quote_volume": 489954.13271, "trades": 4305, "taker_buy_base": 75293.1, "taker_buy_quote": 206124.97617 }, { "timestamp": 1763514000000, "datetime": "2025-11-19T01:00:00", "open": 2.75, "high": 2.764, "low": 2.734, "close": 2.748, "volume": 209960.02, "close_time": 1763517599999, "quote_volume": 576820.62402, "trades": 3513, "taker_buy_base": 67723.23, "taker_buy_quote": 185992.86036 }, { "timestamp": 1763517600000, "datetime": "2025-11-19T02:00:00", "open": 2.749, "high": 2.767, "low": 2.743, "close": 2.751, "volume": 83315.64, "close_time": 1763521199999, "quote_volume": 229369.05018, "trades": 2250, "taker_buy_base": 41970.85, "taker_buy_quote": 115490.58311 }, { "timestamp": 1763521200000, "datetime": "2025-11-19T03:00:00", "open": 2.75, "high": 2.755, "low": 2.71, "close": 2.717, "volume": 177263.91, "close_time": 1763524799999, "quote_volume": 483201.49167, "trades": 3382, "taker_buy_base": 81746.05, "taker_buy_quote": 222775.59302 }, { "timestamp": 1763524800000, "datetime": "2025-11-19T04:00:00", "open": 2.716, "high": 2.723, "low": 2.702, "close": 2.703, "volume": 145677.51, "close_time": 1763528399999, "quote_volume": 395038.58216, "trades": 3003, "taker_buy_base": 62141.92, "taker_buy_quote": 168524.2744 }, { "timestamp": 1763528400000, "datetime": "2025-11-19T05:00:00", "open": 2.702, "high": 2.705, "low": 2.642, "close": 2.661, "volume": 468875.39, "close_time": 1763531999999, "quote_volume": 1250641.06308, "trades": 7326, "taker_buy_base": 194254.8, "taker_buy_quote": 518240.71229 }, { "timestamp": 1763532000000, "datetime": "2025-11-19T06:00:00", "open": 2.661, "high": 2.689, "low": 2.654, "close": 2.687, "volume": 192735.32, "close_time": 1763535599999, "quote_volume": 514716.9835, "trades": 4576, "taker_buy_base": 89347.52, "taker_buy_quote": 238651.48423 }, { "timestamp": 1763535600000, "datetime": "2025-11-19T07:00:00", "open": 2.687, "high": 2.712, "low": 2.681, "close": 2.708, "volume": 206355.48, "close_time": 1763539199999, "quote_volume": 556249.60505, "trades": 3078, "taker_buy_base": 90497.99, "taker_buy_quote": 243937.51587 }, { "timestamp": 1763539200000, "datetime": "2025-11-19T08:00:00", "open": 2.708, "high": 2.724, "low": 2.701, "close": 2.703, "volume": 149189.3, "close_time": 1763542799999, "quote_volume": 404082.04394, "trades": 2849, "taker_buy_base": 66130.38, "taker_buy_quote": 179214.97216 }, { "timestamp": 1763542800000, "datetime": "2025-11-19T09:00:00", "open": 2.703, "high": 2.716, "low": 2.691, "close": 2.713, "volume": 221671.92, "close_time": 1763546399999, "quote_volume": 598851.97012, "trades": 3787, "taker_buy_base": 122761.42, "taker_buy_quote": 331794.01974 }, { "timestamp": 1763546400000, "datetime": "2025-11-19T10:00:00", "open": 2.713, "high": 2.731, "low": 2.708, "close": 2.715, "volume": 182193.14, "close_time": 1763549999999, "quote_volume": 495977.72827, "trades": 4128, "taker_buy_base": 105504.71, "taker_buy_quote": 287283.10683 }, { "timestamp": 1763550000000, "datetime": "2025-11-19T11:00:00", "open": 2.715, "high": 2.722, "low": 2.703, "close": 2.705, "volume": 122547.55, "close_time": 1763553599999, "quote_volume": 332450.57732, "trades": 3271, "taker_buy_base": 66739.48, "taker_buy_quote": 181120.75102 }, { "timestamp": 1763553600000, "datetime": "2025-11-19T12:00:00", "open": 2.704, "high": 2.73, "low": 2.699, "close": 2.73, "volume": 297464.77, "close_time": 1763557199999, "quote_volume": 808360.25687, "trades": 6798, "taker_buy_base": 174957.5, "taker_buy_quote": 475426.52854 }, { "timestamp": 1763557200000, "datetime": "2025-11-19T13:00:00", "open": 2.73, "high": 2.733, "low": 2.697, "close": 2.698, "volume": 175044.3, "close_time": 1763560799999, "quote_volume": 474738.90353, "trades": 3325, "taker_buy_base": 49043.87, "taker_buy_quote": 132938.26174 }, { "timestamp": 1763560800000, "datetime": "2025-11-19T14:00:00", "open": 2.698, "high": 2.706, "low": 2.671, "close": 2.701, "volume": 415255.2, "close_time": 1763564399999, "quote_volume": 1116774.29766, "trades": 10515, "taker_buy_base": 188084.62, "taker_buy_quote": 505697.90476 }, { "timestamp": 1763564400000, "datetime": "2025-11-19T15:00:00", "open": 2.702, "high": 2.738, "low": 2.641, "close": 2.646, "volume": 489382.03, "close_time": 1763567999999, "quote_volume": 1314215.6267, "trades": 11210, "taker_buy_base": 218574.85, "taker_buy_quote": 587597.04223 }, { "timestamp": 1763568000000, "datetime": "2025-11-19T16:00:00", "open": 2.645, "high": 2.666, "low": 2.605, "close": 2.616, "volume": 384548.02, "close_time": 1763571599999, "quote_volume": 1012876.40248, "trades": 10231, "taker_buy_base": 185564.46, "taker_buy_quote": 488792.29553 }, { "timestamp": 1763571600000, "datetime": "2025-11-19T17:00:00", "open": 2.616, "high": 2.628, "low": 2.57, "close": 2.612, "volume": 447588.7, "close_time": 1763575199999, "quote_volume": 1164298.21489, "trades": 10516, "taker_buy_base": 201678.69, "taker_buy_quote": 524801.79498 }, { "timestamp": 1763575200000, "datetime": "2025-11-19T18:00:00", "open": 2.611, "high": 2.621, "low": 2.569, "close": 2.59, "volume": 422258.77, "close_time": 1763578799999, "quote_volume": 1094624.4506, "trades": 9895, "taker_buy_base": 200236.89, "taker_buy_quote": 519697.23751 }, { "timestamp": 1763578800000, "datetime": "2025-11-19T19:00:00", "open": 2.591, "high": 2.608, "low": 2.58, "close": 2.594, "volume": 285783.24, "close_time": 1763582399999, "quote_volume": 740477.28782, "trades": 6926, "taker_buy_base": 136344.76, "taker_buy_quote": 353227.35907 }, { "timestamp": 1763582400000, "datetime": "2025-11-19T20:00:00", "open": 2.594, "high": 2.636, "low": 2.585, "close": 2.632, "volume": 252850.77, "close_time": 1763585999999, "quote_volume": 660449.53034, "trades": 5839, "taker_buy_base": 111571.33, "taker_buy_quote": 291540.69453 }, { "timestamp": 1763586000000, "datetime": "2025-11-19T21:00:00", "open": 2.633, "high": 2.687, "low": 2.625, "close": 2.681, "volume": 491504.26, "close_time": 1763589599999, "quote_volume": 1310583.31358, "trades": 9733, "taker_buy_base": 263962.43, "taker_buy_quote": 704017.91491 }, { "timestamp": 1763589600000, "datetime": "2025-11-19T22:00:00", "open": 2.68, "high": 2.681, "low": 2.654, "close": 2.664, "volume": 161604.89, "close_time": 1763593199999, "quote_volume": 430525.83668, "trades": 3358, "taker_buy_base": 77260.69, "taker_buy_quote": 205818.12457 }, { "timestamp": 1763593200000, "datetime": "2025-11-19T23:00:00", "open": 2.663, "high": 2.701, "low": 2.663, "close": 2.692, "volume": 224499.53, "close_time": 1763596799999, "quote_volume": 603731.97659, "trades": 5542, "taker_buy_base": 150300.22, "taker_buy_quote": 404146.66544 }, { "timestamp": 1763596800000, "datetime": "2025-11-20T00:00:00", "open": 2.693, "high": 2.694, "low": 2.671, "close": 2.674, "volume": 337179.17, "close_time": 1763600399999, "quote_volume": 905025.49302, "trades": 3808, "taker_buy_base": 224939.48, "taker_buy_quote": 603918.02126 }, { "timestamp": 1763600400000, "datetime": "2025-11-20T01:00:00", "open": 2.675, "high": 2.697, "low": 2.671, "close": 2.693, "volume": 194788.95, "close_time": 1763603999999, "quote_volume": 523053.76331, "trades": 3725, "taker_buy_base": 129663.71, "taker_buy_quote": 348302.01656 }, { "timestamp": 1763604000000, "datetime": "2025-11-20T02:00:00", "open": 2.692, "high": 2.709, "low": 2.69, "close": 2.707, "volume": 278711.6, "close_time": 1763607599999, "quote_volume": 752815.18809, "trades": 3946, "taker_buy_base": 157203.16, "taker_buy_quote": 424598.5125 }, { "timestamp": 1763607600000, "datetime": "2025-11-20T03:00:00", "open": 2.706, "high": 2.714, "low": 2.7, "close": 2.705, "volume": 77198.05, "close_time": 1763611199999, "quote_volume": 208867.76254, "trades": 1668, "taker_buy_base": 40550.81, "taker_buy_quote": 109701.16592 }, { "timestamp": 1763611200000, "datetime": "2025-11-20T04:00:00", "open": 2.705, "high": 2.736, "low": 2.698, "close": 2.735, "volume": 228256.56, "close_time": 1763614799999, "quote_volume": 618788.70352, "trades": 3194, "taker_buy_base": 91944.38, "taker_buy_quote": 249200.38663 }, { "timestamp": 1763614800000, "datetime": "2025-11-20T05:00:00", "open": 2.735, "high": 2.743, "low": 2.72, "close": 2.723, "volume": 224388.82, "close_time": 1763618399999, "quote_volume": 612452.46472, "trades": 3467, "taker_buy_base": 102547.16, "taker_buy_quote": 280184.56452 }, { "timestamp": 1763618400000, "datetime": "2025-11-20T06:00:00", "open": 2.723, "high": 2.727, "low": 2.71, "close": 2.722, "volume": 172769.31, "close_time": 1763621999999, "quote_volume": 469951.48687, "trades": 3019, "taker_buy_base": 110659.89, "taker_buy_quote": 301046.0557 }, { "timestamp": 1763622000000, "datetime": "2025-11-20T07:00:00", "open": 2.722, "high": 2.745, "low": 2.716, "close": 2.741, "volume": 218283.24, "close_time": 1763625599999, "quote_volume": 595768.99769, "trades": 3276, "taker_buy_base": 126543.53, "taker_buy_quote": 345336.1706 }, { "timestamp": 1763625600000, "datetime": "2025-11-20T08:00:00", "open": 2.741, "high": 2.752, "low": 2.736, "close": 2.751, "volume": 165193.9, "close_time": 1763629199999, "quote_volume": 453336.63061, "trades": 2547, "taker_buy_base": 75436.79, "taker_buy_quote": 207019.01646 }, { "timestamp": 1763629200000, "datetime": "2025-11-20T09:00:00", "open": 2.751, "high": 2.77, "low": 2.747, "close": 2.759, "volume": 325433.17, "close_time": 1763632799999, "quote_volume": 897164.28256, "trades": 5292, "taker_buy_base": 186387.65, "taker_buy_quote": 513743.00474 }, { "timestamp": 1763632800000, "datetime": "2025-11-20T10:00:00", "open": 2.759, "high": 2.763, "low": 2.738, "close": 2.757, "volume": 176091.96, "close_time": 1763636399999, "quote_volume": 484487.06697, "trades": 3603, "taker_buy_base": 96169.48, "taker_buy_quote": 264540.01402 }, { "timestamp": 1763636400000, "datetime": "2025-11-20T11:00:00", "open": 2.757, "high": 2.766, "low": 2.746, "close": 2.757, "volume": 130292.21, "close_time": 1763639999999, "quote_volume": 359187.25868, "trades": 2829, "taker_buy_base": 65054.12, "taker_buy_quote": 179355.46602 }, { "timestamp": 1763640000000, "datetime": "2025-11-20T12:00:00", "open": 2.757, "high": 2.8, "low": 2.752, "close": 2.799, "volume": 262156.81, "close_time": 1763643599999, "quote_volume": 728042.01754, "trades": 5249, "taker_buy_base": 129679.78, "taker_buy_quote": 360022.13148 }, { "timestamp": 1763643600000, "datetime": "2025-11-20T13:00:00", "open": 2.8, "high": 2.82, "low": 2.78, "close": 2.785, "volume": 403647.47, "close_time": 1763647199999, "quote_volume": 1129242.60632, "trades": 8784, "taker_buy_base": 206894.16, "taker_buy_quote": 579022.75538 }, { "timestamp": 1763647200000, "datetime": "2025-11-20T14:00:00", "open": 2.784, "high": 2.809, "low": 2.748, "close": 2.79, "volume": 383175.8, "close_time": 1763650799999, "quote_volume": 1065483.38154, "trades": 12841, "taker_buy_base": 193988.53, "taker_buy_quote": 539506.41261 }, { "timestamp": 1763650800000, "datetime": "2025-11-20T15:00:00", "open": 2.79, "high": 2.791, "low": 2.722, "close": 2.726, "volume": 334848.95, "close_time": 1763654399999, "quote_volume": 921167.87903, "trades": 7370, "taker_buy_base": 175771.45, "taker_buy_quote": 483569.69808 }, { "timestamp": 1763654400000, "datetime": "2025-11-20T16:00:00", "open": 2.725, "high": 2.727, "low": 2.583, "close": 2.597, "volume": 1359527.92, "close_time": 1763657999999, "quote_volume": 3596044.95624, "trades": 26185, "taker_buy_base": 641468.78, "taker_buy_quote": 1697145.33484 }, { "timestamp": 1763658000000, "datetime": "2025-11-20T17:00:00", "open": 2.597, "high": 2.61, "low": 2.544, "close": 2.556, "volume": 951521.47, "close_time": 1763661599999, "quote_volume": 2438909.88172, "trades": 26652, "taker_buy_base": 447260.84, "taker_buy_quote": 1146531.65393 }, { "timestamp": 1763661600000, "datetime": "2025-11-20T18:00:00", "open": 2.556, "high": 2.579, "low": 2.523, "close": 2.528, "volume": 688102.96, "close_time": 1763665199999, "quote_volume": 1751629.02393, "trades": 16328, "taker_buy_base": 327437.68, "taker_buy_quote": 833896.51585 }, { "timestamp": 1763665200000, "datetime": "2025-11-20T19:00:00", "open": 2.528, "high": 2.559, "low": 2.503, "close": 2.554, "volume": 818197.67, "close_time": 1763668799999, "quote_volume": 2073216.35872, "trades": 11156, "taker_buy_base": 475697.7, "taker_buy_quote": 1206367.78938 }, { "timestamp": 1763668800000, "datetime": "2025-11-20T20:00:00", "open": 2.554, "high": 2.56, "low": 2.523, "close": 2.54, "volume": 341164.45, "close_time": 1763672399999, "quote_volume": 865984.51019, "trades": 5614, "taker_buy_base": 165863.87, "taker_buy_quote": 421268.18525 }, { "timestamp": 1763672400000, "datetime": "2025-11-20T21:00:00", "open": 2.54, "high": 2.593, "low": 2.539, "close": 2.576, "volume": 278761.84, "close_time": 1763675999999, "quote_volume": 716783.51135, "trades": 5233, "taker_buy_base": 150900.67, "taker_buy_quote": 387868.45388 }, { "timestamp": 1763676000000, "datetime": "2025-11-20T22:00:00", "open": 2.576, "high": 2.62, "low": 2.572, "close": 2.595, "volume": 294091.94, "close_time": 1763679599999, "quote_volume": 765343.11547, "trades": 5462, "taker_buy_base": 154295.25, "taker_buy_quote": 401499.96103 }, { "timestamp": 1763679600000, "datetime": "2025-11-20T23:00:00", "open": 2.595, "high": 2.599, "low": 2.536, "close": 2.543, "volume": 383093.65, "close_time": 1763683199999, "quote_volume": 980220.4406, "trades": 6565, "taker_buy_base": 187259.63, "taker_buy_quote": 478966.21724 }, { "timestamp": 1763683200000, "datetime": "2025-11-21T00:00:00", "open": 2.543, "high": 2.576, "low": 2.538, "close": 2.571, "volume": 190375.56, "close_time": 1763686799999, "quote_volume": 487561.54552, "trades": 5700, "taker_buy_base": 95499.94, "taker_buy_quote": 244532.81482 }, { "timestamp": 1763686800000, "datetime": "2025-11-21T01:00:00", "open": 2.571, "high": 2.593, "low": 2.559, "close": 2.575, "volume": 133119.63, "close_time": 1763690399999, "quote_volume": 343148.25914, "trades": 3702, "taker_buy_base": 79227.01, "taker_buy_quote": 204232.7958 }, { "timestamp": 1763690400000, "datetime": "2025-11-21T02:00:00", "open": 2.575, "high": 2.576, "low": 2.513, "close": 2.519, "volume": 353683.47, "close_time": 1763693999999, "quote_volume": 900822.32882, "trades": 7119, "taker_buy_base": 150704.07, "taker_buy_quote": 383829.39544 }, { "timestamp": 1763694000000, "datetime": "2025-11-21T03:00:00", "open": 2.519, "high": 2.563, "low": 2.519, "close": 2.538, "volume": 221413.66, "close_time": 1763697599999, "quote_volume": 563236.97096, "trades": 6110, "taker_buy_base": 101113.08, "taker_buy_quote": 257099.00106 }, { "timestamp": 1763697600000, "datetime": "2025-11-21T04:00:00", "open": 2.538, "high": 2.543, "low": 2.501, "close": 2.539, "volume": 233063.44, "close_time": 1763701199999, "quote_volume": 587865.30144, "trades": 5606, "taker_buy_base": 109955.91, "taker_buy_quote": 277284.8596 }, { "timestamp": 1763701200000, "datetime": "2025-11-21T05:00:00", "open": 2.538, "high": 2.547, "low": 2.516, "close": 2.522, "volume": 167898.81, "close_time": 1763704799999, "quote_volume": 425190.39934, "trades": 3461, "taker_buy_base": 95806.76, "taker_buy_quote": 242666.2224 }, { "timestamp": 1763704800000, "datetime": "2025-11-21T06:00:00", "open": 2.523, "high": 2.528, "low": 2.503, "close": 2.512, "volume": 186954.05, "close_time": 1763708399999, "quote_volume": 470395.02589, "trades": 4269, "taker_buy_base": 102766.13, "taker_buy_quote": 258529.79585 }, { "timestamp": 1763708400000, "datetime": "2025-11-21T07:00:00", "open": 2.512, "high": 2.521, "low": 2.252, "close": 2.403, "volume": 2429168.15, "close_time": 1763711999999, "quote_volume": 5831778.68333, "trades": 44148, "taker_buy_base": 1135802.04, "taker_buy_quote": 2723880.6622 }, { "timestamp": 1763712000000, "datetime": "2025-11-21T08:00:00", "open": 2.402, "high": 2.446, "low": 2.391, "close": 2.423, "volume": 621123.59, "close_time": 1763715599999, "quote_volume": 1503809.81437, "trades": 14341, "taker_buy_base": 291586.0, "taker_buy_quote": 706171.56072 }, { "timestamp": 1763715600000, "datetime": "2025-11-21T09:00:00", "open": 2.423, "high": 2.441, "low": 2.358, "close": 2.364, "volume": 952027.07, "close_time": 1763719199999, "quote_volume": 2281533.99519, "trades": 14044, "taker_buy_base": 363837.52, "taker_buy_quote": 871400.89123 }, { "timestamp": 1763719200000, "datetime": "2025-11-21T10:00:00", "open": 2.364, "high": 2.402, "low": 2.352, "close": 2.376, "volume": 602453.43, "close_time": 1763722799999, "quote_volume": 1434941.75654, "trades": 12245, "taker_buy_base": 312133.38, "taker_buy_quote": 744130.38138 }, { "timestamp": 1763722800000, "datetime": "2025-11-21T11:00:00", "open": 2.376, "high": 2.396, "low": 2.338, "close": 2.345, "volume": 458237.36, "close_time": 1763726399999, "quote_volume": 1083874.19627, "trades": 7776, "taker_buy_base": 207539.38, "taker_buy_quote": 491619.71993 }, { "timestamp": 1763726400000, "datetime": "2025-11-21T12:00:00", "open": 2.346, "high": 2.404, "low": 2.295, "close": 2.382, "volume": 1165074.35, "close_time": 1763729999999, "quote_volume": 2732051.16859, "trades": 21346, "taker_buy_base": 576692.06, "taker_buy_quote": 1354401.05847 }, { "timestamp": 1763730000000, "datetime": "2025-11-21T13:00:00", "open": 2.381, "high": 2.417, "low": 2.372, "close": 2.403, "volume": 559738.23, "close_time": 1763733599999, "quote_volume": 1340088.18013, "trades": 9830, "taker_buy_base": 262416.73, "taker_buy_quote": 627975.27531 }, { "timestamp": 1763733600000, "datetime": "2025-11-21T14:00:00", "open": 2.402, "high": 2.433, "low": 2.375, "close": 2.414, "volume": 720867.8, "close_time": 1763737199999, "quote_volume": 1731947.10329, "trades": 13767, "taker_buy_base": 393322.4, "taker_buy_quote": 944815.5837 }, { "timestamp": 1763737200000, "datetime": "2025-11-21T15:00:00", "open": 2.415, "high": 2.421, "low": 2.348, "close": 2.357, "volume": 568793.06, "close_time": 1763740799999, "quote_volume": 1351781.22352, "trades": 10234, "taker_buy_base": 305107.52, "taker_buy_quote": 724937.65179 }, { "timestamp": 1763740800000, "datetime": "2025-11-21T16:00:00", "open": 2.358, "high": 2.414, "low": 2.327, "close": 2.413, "volume": 637105.17, "close_time": 1763744399999, "quote_volume": 1503366.81088, "trades": 12423, "taker_buy_base": 345334.49, "taker_buy_quote": 814801.00822 }, { "timestamp": 1763744400000, "datetime": "2025-11-21T17:00:00", "open": 2.412, "high": 2.435, "low": 2.401, "close": 2.404, "volume": 338157.58, "close_time": 1763747999999, "quote_volume": 818871.29158, "trades": 6605, "taker_buy_base": 165430.05, "taker_buy_quote": 400803.90202 }, { "timestamp": 1763748000000, "datetime": "2025-11-21T18:00:00", "open": 2.405, "high": 2.427, "low": 2.355, "close": 2.408, "volume": 336073.43, "close_time": 1763751599999, "quote_volume": 802669.88671, "trades": 6450, "taker_buy_base": 148034.53, "taker_buy_quote": 353289.99539 }, { "timestamp": 1763751600000, "datetime": "2025-11-21T19:00:00", "open": 2.408, "high": 2.414, "low": 2.37, "close": 2.377, "volume": 168432.57, "close_time": 1763755199999, "quote_volume": 402897.95653, "trades": 3550, "taker_buy_base": 96614.56, "taker_buy_quote": 231038.07422 }, { "timestamp": 1763755200000, "datetime": "2025-11-21T20:00:00", "open": 2.376, "high": 2.377, "low": 2.322, "close": 2.342, "volume": 477958.25, "close_time": 1763758799999, "quote_volume": 1120247.17507, "trades": 9607, "taker_buy_base": 238833.12, "taker_buy_quote": 559583.87455 }, { "timestamp": 1763758800000, "datetime": "2025-11-21T21:00:00", "open": 2.342, "high": 2.385, "low": 2.327, "close": 2.373, "volume": 319739.64, "close_time": 1763762399999, "quote_volume": 752544.78338, "trades": 6514, "taker_buy_base": 144106.22, "taker_buy_quote": 339159.95624 }, { "timestamp": 1763762400000, "datetime": "2025-11-21T22:00:00", "open": 2.374, "high": 2.379, "low": 2.295, "close": 2.296, "volume": 372090.99, "close_time": 1763765999999, "quote_volume": 866732.54422, "trades": 7456, "taker_buy_base": 193831.04, "taker_buy_quote": 451535.24563 }, { "timestamp": 1763766000000, "datetime": "2025-11-21T23:00:00", "open": 2.296, "high": 2.356, "low": 2.273, "close": 2.348, "volume": 406975.24, "close_time": 1763769599999, "quote_volume": 941469.14427, "trades": 8172, "taker_buy_base": 197066.21, "taker_buy_quote": 455856.04437 }, { "timestamp": 1763769600000, "datetime": "2025-11-22T00:00:00", "open": 2.348, "high": 2.356, "low": 2.318, "close": 2.336, "volume": 259954.68, "close_time": 1763773199999, "quote_volume": 606341.79925, "trades": 4761, "taker_buy_base": 140131.88, "taker_buy_quote": 326819.09327 }, { "timestamp": 1763773200000, "datetime": "2025-11-22T01:00:00", "open": 2.337, "high": 2.357, "low": 2.336, "close": 2.355, "volume": 116930.26, "close_time": 1763776799999, "quote_volume": 274535.1216, "trades": 2871, "taker_buy_base": 48530.71, "taker_buy_quote": 114013.94343 }, { "timestamp": 1763776800000, "datetime": "2025-11-22T02:00:00", "open": 2.356, "high": 2.357, "low": 2.315, "close": 2.328, "volume": 163972.71, "close_time": 1763780399999, "quote_volume": 382742.58734, "trades": 2925, "taker_buy_base": 64467.54, "taker_buy_quote": 150336.69684 }, { "timestamp": 1763780400000, "datetime": "2025-11-22T03:00:00", "open": 2.328, "high": 2.342, "low": 2.316, "close": 2.323, "volume": 170498.52, "close_time": 1763783999999, "quote_volume": 396967.42573, "trades": 3529, "taker_buy_base": 77300.35, "taker_buy_quote": 179913.4515 }, { "timestamp": 1763784000000, "datetime": "2025-11-22T04:00:00", "open": 2.325, "high": 2.325, "low": 2.27, "close": 2.302, "volume": 386561.95, "close_time": 1763787599999, "quote_volume": 885211.65605, "trades": 7284, "taker_buy_base": 193167.01, "taker_buy_quote": 442292.79405 }, { "timestamp": 1763787600000, "datetime": "2025-11-22T05:00:00", "open": 2.303, "high": 2.307, "low": 2.264, "close": 2.287, "volume": 295988.96, "close_time": 1763791199999, "quote_volume": 674549.69833, "trades": 5625, "taker_buy_base": 142490.4, "taker_buy_quote": 324760.90708 }, { "timestamp": 1763791200000, "datetime": "2025-11-22T06:00:00", "open": 2.287, "high": 2.317, "low": 2.266, "close": 2.316, "volume": 285843.92, "close_time": 1763794799999, "quote_volume": 656179.71935, "trades": 6249, "taker_buy_base": 131703.77, "taker_buy_quote": 302220.52817 }, { "timestamp": 1763794800000, "datetime": "2025-11-22T07:00:00", "open": 2.316, "high": 2.323, "low": 2.296, "close": 2.313, "volume": 267485.52, "close_time": 1763798399999, "quote_volume": 617933.26076, "trades": 4709, "taker_buy_base": 164797.6, "taker_buy_quote": 380639.37392 }, { "timestamp": 1763798400000, "datetime": "2025-11-22T08:00:00", "open": 2.312, "high": 2.315, "low": 2.274, "close": 2.278, "volume": 273969.59, "close_time": 1763801999999, "quote_volume": 626632.37612, "trades": 4319, "taker_buy_base": 138557.06, "taker_buy_quote": 316807.69768 }, { "timestamp": 1763802000000, "datetime": "2025-11-22T09:00:00", "open": 2.278, "high": 2.319, "low": 2.277, "close": 2.306, "volume": 251279.6, "close_time": 1763805599999, "quote_volume": 577802.0372, "trades": 5004, "taker_buy_base": 108776.89, "taker_buy_quote": 250111.41282 }, { "timestamp": 1763805600000, "datetime": "2025-11-22T10:00:00", "open": 2.306, "high": 2.317, "low": 2.287, "close": 2.297, "volume": 116672.36, "close_time": 1763809199999, "quote_volume": 268297.01176, "trades": 3158, "taker_buy_base": 57734.48, "taker_buy_quote": 132688.03008 }, { "timestamp": 1763809200000, "datetime": "2025-11-22T11:00:00", "open": 2.297, "high": 2.321, "low": 2.291, "close": 2.316, "volume": 146654.63, "close_time": 1763812799999, "quote_volume": 339120.15741, "trades": 3618, "taker_buy_base": 78088.36, "taker_buy_quote": 180603.81843 }, { "timestamp": 1763812800000, "datetime": "2025-11-22T12:00:00", "open": 2.315, "high": 2.315, "low": 2.28, "close": 2.288, "volume": 177637.53, "close_time": 1763816399999, "quote_volume": 407529.56796, "trades": 3742, "taker_buy_base": 97596.46, "taker_buy_quote": 224104.59076 }, { "timestamp": 1763816400000, "datetime": "2025-11-22T13:00:00", "open": 2.288, "high": 2.292, "low": 2.257, "close": 2.271, "volume": 370240.49, "close_time": 1763819999999, "quote_volume": 841222.95733, "trades": 5542, "taker_buy_base": 163733.93, "taker_buy_quote": 372071.82866 }, { "timestamp": 1763820000000, "datetime": "2025-11-22T14:00:00", "open": 2.271, "high": 2.314, "low": 2.27, "close": 2.307, "volume": 290120.29, "close_time": 1763823599999, "quote_volume": 666471.48996, "trades": 6096, "taker_buy_base": 130984.48, "taker_buy_quote": 301079.8022 }, { "timestamp": 1763823600000, "datetime": "2025-11-22T15:00:00", "open": 2.306, "high": 2.31, "low": 2.276, "close": 2.288, "volume": 304106.86, "close_time": 1763827199999, "quote_volume": 697161.93632, "trades": 4364, "taker_buy_base": 135798.7, "taker_buy_quote": 311339.12638 }, { "timestamp": 1763827200000, "datetime": "2025-11-22T16:00:00", "open": 2.288, "high": 2.316, "low": 2.28, "close": 2.308, "volume": 293884.75, "close_time": 1763830799999, "quote_volume": 676396.68179, "trades": 4422, "taker_buy_base": 165649.8, "taker_buy_quote": 381165.21099 }, { "timestamp": 1763830800000, "datetime": "2025-11-22T17:00:00", "open": 2.308, "high": 2.309, "low": 2.287, "close": 2.292, "volume": 190253.28, "close_time": 1763834399999, "quote_volume": 436873.86038, "trades": 2945, "taker_buy_base": 91056.43, "taker_buy_quote": 209070.50719 }, { "timestamp": 1763834400000, "datetime": "2025-11-22T18:00:00", "open": 2.292, "high": 2.303, "low": 2.283, "close": 2.299, "volume": 175881.66, "close_time": 1763837999999, "quote_volume": 403301.74032, "trades": 2536, "taker_buy_base": 108440.81, "taker_buy_quote": 248575.42684 }, { "timestamp": 1763838000000, "datetime": "2025-11-22T19:00:00", "open": 2.299, "high": 2.307, "low": 2.285, "close": 2.292, "volume": 125348.13, "close_time": 1763841599999, "quote_volume": 287702.95584, "trades": 2277, "taker_buy_base": 62376.76, "taker_buy_quote": 143171.2531 }, { "timestamp": 1763841600000, "datetime": "2025-11-22T20:00:00", "open": 2.292, "high": 2.309, "low": 2.281, "close": 2.29, "volume": 249627.06, "close_time": 1763845199999, "quote_volume": 572508.40464, "trades": 3544, "taker_buy_base": 149802.43, "taker_buy_quote": 343616.5429 }, { "timestamp": 1763845200000, "datetime": "2025-11-22T21:00:00", "open": 2.29, "high": 2.309, "low": 2.288, "close": 2.307, "volume": 150012.14, "close_time": 1763848799999, "quote_volume": 344711.85677, "trades": 2082, "taker_buy_base": 85721.94, "taker_buy_quote": 196766.54726 }, { "timestamp": 1763848800000, "datetime": "2025-11-22T22:00:00", "open": 2.307, "high": 2.344, "low": 2.296, "close": 2.333, "volume": 277998.61, "close_time": 1763852399999, "quote_volume": 643178.52303, "trades": 3450, "taker_buy_base": 133360.84, "taker_buy_quote": 308569.44999 }, { "timestamp": 1763852400000, "datetime": "2025-11-22T23:00:00", "open": 2.333, "high": 2.336, "low": 2.306, "close": 2.311, "volume": 139278.28, "close_time": 1763855999999, "quote_volume": 322633.14696, "trades": 2388, "taker_buy_base": 73425.59, "taker_buy_quote": 170052.28411 }, { "timestamp": 1763856000000, "datetime": "2025-11-23T00:00:00", "open": 2.311, "high": 2.327, "low": 2.304, "close": 2.31, "volume": 159900.66, "close_time": 1763859599999, "quote_volume": 370125.75018, "trades": 3407, "taker_buy_base": 92875.99, "taker_buy_quote": 214937.60044 }, { "timestamp": 1763859600000, "datetime": "2025-11-23T01:00:00", "open": 2.31, "high": 2.35, "low": 2.31, "close": 2.341, "volume": 298082.57, "close_time": 1763863199999, "quote_volume": 695847.62632, "trades": 3640, "taker_buy_base": 183173.91, "taker_buy_quote": 427464.48663 }, { "timestamp": 1763863200000, "datetime": "2025-11-23T02:00:00", "open": 2.341, "high": 2.358, "low": 2.335, "close": 2.345, "volume": 227004.67, "close_time": 1763866799999, "quote_volume": 532896.84248, "trades": 3679, "taker_buy_base": 116210.24, "taker_buy_quote": 272930.43244 }, { "timestamp": 1763866800000, "datetime": "2025-11-23T03:00:00", "open": 2.346, "high": 2.349, "low": 2.331, "close": 2.344, "volume": 109913.25, "close_time": 1763870399999, "quote_volume": 257079.42003, "trades": 2145, "taker_buy_base": 56513.73, "taker_buy_quote": 132193.12531 }, { "timestamp": 1763870400000, "datetime": "2025-11-23T04:00:00", "open": 2.344, "high": 2.37, "low": 2.342, "close": 2.355, "volume": 366303.05, "close_time": 1763873999999, "quote_volume": 862280.677, "trades": 4176, "taker_buy_base": 214787.19, "taker_buy_quote": 505575.27932 }, { "timestamp": 1763874000000, "datetime": "2025-11-23T05:00:00", "open": 2.355, "high": 2.359, "low": 2.345, "close": 2.354, "volume": 205749.41, "close_time": 1763877599999, "quote_volume": 483711.6687, "trades": 2662, "taker_buy_base": 114999.77, "taker_buy_quote": 270332.74852 }, { "timestamp": 1763877600000, "datetime": "2025-11-23T06:00:00", "open": 2.354, "high": 2.362, "low": 2.342, "close": 2.35, "volume": 183781.29, "close_time": 1763881199999, "quote_volume": 432012.78534, "trades": 2494, "taker_buy_base": 99527.73, "taker_buy_quote": 233967.47433 }, { "timestamp": 1763881200000, "datetime": "2025-11-23T07:00:00", "open": 2.35, "high": 2.351, "low": 2.323, "close": 2.341, "volume": 199937.53, "close_time": 1763884799999, "quote_volume": 466911.10579, "trades": 2889, "taker_buy_base": 60864.71, "taker_buy_quote": 142161.68774 }, { "timestamp": 1763884800000, "datetime": "2025-11-23T08:00:00", "open": 2.341, "high": 2.351, "low": 2.341, "close": 2.349, "volume": 114864.84, "close_time": 1763888399999, "quote_volume": 269507.38601, "trades": 1903, "taker_buy_base": 53621.16, "taker_buy_quote": 125840.69294 }, { "timestamp": 1763888400000, "datetime": "2025-11-23T09:00:00", "open": 2.35, "high": 2.359, "low": 2.347, "close": 2.348, "volume": 104328.28, "close_time": 1763891999999, "quote_volume": 245386.27241, "trades": 1488, "taker_buy_base": 48969.7, "taker_buy_quote": 115219.88741 }, { "timestamp": 1763892000000, "datetime": "2025-11-23T10:00:00", "open": 2.348, "high": 2.349, "low": 2.334, "close": 2.343, "volume": 101808.2, "close_time": 1763895599999, "quote_volume": 238338.45058, "trades": 1965, "taker_buy_base": 46114.46, "taker_buy_quote": 107976.68912 }, { "timestamp": 1763895600000, "datetime": "2025-11-23T11:00:00", "open": 2.342, "high": 2.342, "low": 2.318, "close": 2.337, "volume": 173665.13, "close_time": 1763899199999, "quote_volume": 404858.6036, "trades": 2067, "taker_buy_base": 61848.14, "taker_buy_quote": 144133.96759 }, { "timestamp": 1763899200000, "datetime": "2025-11-23T12:00:00", "open": 2.337, "high": 2.359, "low": 2.336, "close": 2.343, "volume": 191425.0, "close_time": 1763902799999, "quote_volume": 449930.81953, "trades": 2583, "taker_buy_base": 98461.57, "taker_buy_quote": 231452.31577 }, { "timestamp": 1763902800000, "datetime": "2025-11-23T13:00:00", "open": 2.344, "high": 2.349, "low": 2.331, "close": 2.343, "volume": 160107.08, "close_time": 1763906399999, "quote_volume": 374537.66481, "trades": 1896, "taker_buy_base": 85404.26, "taker_buy_quote": 199818.30854 }, { "timestamp": 1763906400000, "datetime": "2025-11-23T14:00:00", "open": 2.344, "high": 2.356, "low": 2.313, "close": 2.315, "volume": 240920.17, "close_time": 1763909999999, "quote_volume": 562246.38726, "trades": 3227, "taker_buy_base": 94765.57, "taker_buy_quote": 221078.29892 }, { "timestamp": 1763910000000, "datetime": "2025-11-23T15:00:00", "open": 2.315, "high": 2.333, "low": 2.308, "close": 2.327, "volume": 247930.34, "close_time": 1763913599999, "quote_volume": 574921.9058, "trades": 3418, "taker_buy_base": 147561.06, "taker_buy_quote": 342167.88017 }, { "timestamp": 1763913600000, "datetime": "2025-11-23T16:00:00", "open": 2.327, "high": 2.332, "low": 2.297, "close": 2.298, "volume": 189420.4, "close_time": 1763917199999, "quote_volume": 439071.55175, "trades": 3101, "taker_buy_base": 86504.08, "taker_buy_quote": 200636.11093 }, { "timestamp": 1763917200000, "datetime": "2025-11-23T17:00:00", "open": 2.299, "high": 2.303, "low": 2.275, "close": 2.284, "volume": 382869.37, "close_time": 1763920799999, "quote_volume": 875960.18471, "trades": 4347, "taker_buy_base": 194752.29, "taker_buy_quote": 445500.60289 }, { "timestamp": 1763920800000, "datetime": "2025-11-23T18:00:00", "open": 2.284, "high": 2.308, "low": 2.283, "close": 2.294, "volume": 183798.64, "close_time": 1763924399999, "quote_volume": 421691.28442, "trades": 2632, "taker_buy_base": 75025.84, "taker_buy_quote": 172106.50973 }, { "timestamp": 1763924400000, "datetime": "2025-11-23T19:00:00", "open": 2.294, "high": 2.322, "low": 2.291, "close": 2.308, "volume": 135796.91, "close_time": 1763927999999, "quote_volume": 313849.30491, "trades": 2713, "taker_buy_base": 67358.47, "taker_buy_quote": 155719.36035 }, { "timestamp": 1763928000000, "datetime": "2025-11-23T20:00:00", "open": 2.309, "high": 2.312, "low": 2.298, "close": 2.302, "volume": 187145.35, "close_time": 1763931599999, "quote_volume": 431200.80835, "trades": 2586, "taker_buy_base": 80658.79, "taker_buy_quote": 185839.74953 }, { "timestamp": 1763931600000, "datetime": "2025-11-23T21:00:00", "open": 2.303, "high": 2.327, "low": 2.291, "close": 2.322, "volume": 130070.47, "close_time": 1763935199999, "quote_volume": 299971.02642, "trades": 2527, "taker_buy_base": 67211.68, "taker_buy_quote": 154874.61386 }, { "timestamp": 1763935200000, "datetime": "2025-11-23T22:00:00", "open": 2.322, "high": 2.324, "low": 2.301, "close": 2.311, "volume": 91914.62, "close_time": 1763938799999, "quote_volume": 212120.1474, "trades": 1827, "taker_buy_base": 55685.7, "taker_buy_quote": 128505.13569 }, { "timestamp": 1763938800000, "datetime": "2025-11-23T23:00:00", "open": 2.312, "high": 2.317, "low": 2.248, "close": 2.258, "volume": 541730.49, "close_time": 1763942399999, "quote_volume": 1231952.05101, "trades": 7254, "taker_buy_base": 265063.89, "taker_buy_quote": 603119.17953 }, { "timestamp": 1763942400000, "datetime": "2025-11-24T00:00:00", "open": 2.258, "high": 2.297, "low": 2.244, "close": 2.282, "volume": 365329.08, "close_time": 1763945999999, "quote_volume": 828290.5518, "trades": 5332, "taker_buy_base": 177634.03, "taker_buy_quote": 402496.72471 }, { "timestamp": 1763946000000, "datetime": "2025-11-24T01:00:00", "open": 2.283, "high": 2.291, "low": 2.265, "close": 2.289, "volume": 548440.74, "close_time": 1763949599999, "quote_volume": 1249436.57915, "trades": 5019, "taker_buy_base": 144762.86, "taker_buy_quote": 329738.84604 }, { "timestamp": 1763949600000, "datetime": "2025-11-24T02:00:00", "open": 2.289, "high": 2.339, "low": 2.284, "close": 2.315, "volume": 377275.35, "close_time": 1763953199999, "quote_volume": 873852.90489, "trades": 6600, "taker_buy_base": 188733.49, "taker_buy_quote": 436701.22283 }, { "timestamp": 1763953200000, "datetime": "2025-11-24T03:00:00", "open": 2.316, "high": 2.332, "low": 2.302, "close": 2.315, "volume": 163288.72, "close_time": 1763956799999, "quote_volume": 378552.07402, "trades": 2552, "taker_buy_base": 76736.05, "taker_buy_quote": 177909.24564 }, { "timestamp": 1763956800000, "datetime": "2025-11-24T04:00:00", "open": 2.315, "high": 2.326, "low": 2.275, "close": 2.277, "volume": 474182.07, "close_time": 1763960399999, "quote_volume": 1083810.09092, "trades": 5900, "taker_buy_base": 156144.64, "taker_buy_quote": 357139.63574 }, { "timestamp": 1763960400000, "datetime": "2025-11-24T05:00:00", "open": 2.276, "high": 2.332, "low": 2.273, "close": 2.301, "volume": 301397.35, "close_time": 1763963999999, "quote_volume": 695223.09831, "trades": 5242, "taker_buy_base": 148641.47, "taker_buy_quote": 342430.57819 }, { "timestamp": 1763964000000, "datetime": "2025-11-24T06:00:00", "open": 2.302, "high": 2.305, "low": 2.273, "close": 2.288, "volume": 266792.98, "close_time": 1763967599999, "quote_volume": 609239.3949, "trades": 4239, "taker_buy_base": 150813.66, "taker_buy_quote": 344514.44104 }, { "timestamp": 1763967600000, "datetime": "2025-11-24T07:00:00", "open": 2.288, "high": 2.3, "low": 2.275, "close": 2.285, "volume": 123543.1, "close_time": 1763971199999, "quote_volume": 282666.15545, "trades": 3021, "taker_buy_base": 62267.17, "taker_buy_quote": 142384.33997 }, { "timestamp": 1763971200000, "datetime": "2025-11-24T08:00:00", "open": 2.285, "high": 2.299, "low": 2.277, "close": 2.293, "volume": 222171.68, "close_time": 1763974799999, "quote_volume": 508883.18656, "trades": 2918, "taker_buy_base": 93731.87, "taker_buy_quote": 214672.62522 }, { "timestamp": 1763974800000, "datetime": "2025-11-24T09:00:00", "open": 2.293, "high": 2.294, "low": 2.242, "close": 2.249, "volume": 310557.2, "close_time": 1763978399999, "quote_volume": 701360.85871, "trades": 5009, "taker_buy_base": 117517.39, "taker_buy_quote": 265504.33416 }, { "timestamp": 1763978400000, "datetime": "2025-11-24T10:00:00", "open": 2.248, "high": 2.262, "low": 2.246, "close": 2.258, "volume": 141580.49, "close_time": 1763981999999, "quote_volume": 318991.03726, "trades": 2845, "taker_buy_base": 71208.53, "taker_buy_quote": 160434.29267 }, { "timestamp": 1763982000000, "datetime": "2025-11-24T11:00:00", "open": 2.258, "high": 2.281, "low": 2.251, "close": 2.277, "volume": 177949.01, "close_time": 1763985599999, "quote_volume": 403915.07599, "trades": 3016, "taker_buy_base": 79817.26, "taker_buy_quote": 181155.53875 }, { "timestamp": 1763985600000, "datetime": "2025-11-24T12:00:00", "open": 2.278, "high": 2.281, "low": 2.253, "close": 2.26, "volume": 183024.35, "close_time": 1763989199999, "quote_volume": 415093.91753, "trades": 2892, "taker_buy_base": 62913.0, "taker_buy_quote": 142606.25953 }, { "timestamp": 1763989200000, "datetime": "2025-11-24T13:00:00", "open": 2.26, "high": 2.297, "low": 2.256, "close": 2.278, "volume": 294380.6, "close_time": 1763992799999, "quote_volume": 671873.14985, "trades": 4161, "taker_buy_base": 148324.1, "taker_buy_quote": 338495.88782 }, { "timestamp": 1763992800000, "datetime": "2025-11-24T14:00:00", "open": 2.277, "high": 2.311, "low": 2.249, "close": 2.292, "volume": 488059.44, "close_time": 1763996399999, "quote_volume": 1111741.07468, "trades": 10751, "taker_buy_base": 243407.83, "taker_buy_quote": 554744.6503 }, { "timestamp": 1763996400000, "datetime": "2025-11-24T15:00:00", "open": 2.293, "high": 2.312, "low": 2.27, "close": 2.301, "volume": 380096.75, "close_time": 1763999999999, "quote_volume": 872193.81876, "trades": 7404, "taker_buy_base": 201568.72, "taker_buy_quote": 462355.41314 }, { "timestamp": 1764000000000, "datetime": "2025-11-24T16:00:00", "open": 2.3, "high": 2.32, "low": 2.3, "close": 2.305, "volume": 238268.02, "close_time": 1764003599999, "quote_volume": 550591.69776, "trades": 4320, "taker_buy_base": 124359.98, "taker_buy_quote": 287439.90962 }, { "timestamp": 1764003600000, "datetime": "2025-11-24T17:00:00", "open": 2.306, "high": 2.362, "low": 2.303, "close": 2.358, "volume": 664483.6, "close_time": 1764007199999, "quote_volume": 1555282.39758, "trades": 6956, "taker_buy_base": 388998.25, "taker_buy_quote": 910736.60954 }, { "timestamp": 1764007200000, "datetime": "2025-11-24T18:00:00", "open": 2.359, "high": 2.371, "low": 2.345, "close": 2.355, "volume": 414547.86, "close_time": 1764010799999, "quote_volume": 977943.69949, "trades": 4967, "taker_buy_base": 200165.57, "taker_buy_quote": 472278.39274 }, { "timestamp": 1764010800000, "datetime": "2025-11-24T19:00:00", "open": 2.355, "high": 2.369, "low": 2.352, "close": 2.359, "volume": 258330.87, "close_time": 1764014399999, "quote_volume": 609766.50644, "trades": 3050, "taker_buy_base": 104615.66, "taker_buy_quote": 246976.06333 }, { "timestamp": 1764014400000, "datetime": "2025-11-24T20:00:00", "open": 2.359, "high": 2.397, "low": 2.359, "close": 2.386, "volume": 421997.16, "close_time": 1764017999999, "quote_volume": 1004169.6614, "trades": 4496, "taker_buy_base": 220037.0, "taker_buy_quote": 523366.9169 }, { "timestamp": 1764018000000, "datetime": "2025-11-24T21:00:00", "open": 2.385, "high": 2.391, "low": 2.36, "close": 2.363, "volume": 440401.2, "close_time": 1764021599999, "quote_volume": 1044950.19938, "trades": 3418, "taker_buy_base": 162899.68, "taker_buy_quote": 386536.02465 }, { "timestamp": 1764021600000, "datetime": "2025-11-24T22:00:00", "open": 2.363, "high": 2.378, "low": 2.353, "close": 2.362, "volume": 161397.27, "close_time": 1764025199999, "quote_volume": 381828.20968, "trades": 2108, "taker_buy_base": 75250.37, "taker_buy_quote": 178069.57292 }, { "timestamp": 1764025200000, "datetime": "2025-11-24T23:00:00", "open": 2.362, "high": 2.364, "low": 2.337, "close": 2.34, "volume": 139896.56, "close_time": 1764028799999, "quote_volume": 328696.39293, "trades": 1932, "taker_buy_base": 79976.02, "taker_buy_quote": 187913.86517 }, { "timestamp": 1764028800000, "datetime": "2025-11-25T00:00:00", "open": 2.34, "high": 2.346, "low": 2.33, "close": 2.341, "volume": 175343.47, "close_time": 1764032399999, "quote_volume": 410188.76042, "trades": 2584, "taker_buy_base": 88281.22, "taker_buy_quote": 206556.96198 }, { "timestamp": 1764032400000, "datetime": "2025-11-25T01:00:00", "open": 2.342, "high": 2.349, "low": 2.325, "close": 2.325, "volume": 118067.02, "close_time": 1764035999999, "quote_volume": 276206.26657, "trades": 2305, "taker_buy_base": 56301.19, "taker_buy_quote": 131790.03417 }, { "timestamp": 1764036000000, "datetime": "2025-11-25T02:00:00", "open": 2.325, "high": 2.329, "low": 2.305, "close": 2.325, "volume": 241191.39, "close_time": 1764039599999, "quote_volume": 558601.9334, "trades": 2831, "taker_buy_base": 122534.38, "taker_buy_quote": 283886.25406 }, { "timestamp": 1764039600000, "datetime": "2025-11-25T03:00:00", "open": 2.325, "high": 2.333, "low": 2.31, "close": 2.314, "volume": 180063.88, "close_time": 1764043199999, "quote_volume": 417984.04693, "trades": 2066, "taker_buy_base": 77932.12, "taker_buy_quote": 180912.67216 }, { "timestamp": 1764043200000, "datetime": "2025-11-25T04:00:00", "open": 2.313, "high": 2.33, "low": 2.31, "close": 2.327, "volume": 208285.21, "close_time": 1764046799999, "quote_volume": 483289.38469, "trades": 2075, "taker_buy_base": 108597.46, "taker_buy_quote": 252055.37417 }, { "timestamp": 1764046800000, "datetime": "2025-11-25T05:00:00", "open": 2.327, "high": 2.327, "low": 2.306, "close": 2.312, "volume": 161473.45, "close_time": 1764050399999, "quote_volume": 373456.31297, "trades": 1649, "taker_buy_base": 37812.25, "taker_buy_quote": 87559.53733 }, { "timestamp": 1764050400000, "datetime": "2025-11-25T06:00:00", "open": 2.311, "high": 2.311, "low": 2.283, "close": 2.291, "volume": 221354.99, "close_time": 1764053999999, "quote_volume": 508314.28096, "trades": 2690, "taker_buy_base": 98729.21, "taker_buy_quote": 226622.50263 }, { "timestamp": 1764054000000, "datetime": "2025-11-25T07:00:00", "open": 2.292, "high": 2.299, "low": 2.265, "close": 2.266, "volume": 312307.26, "close_time": 1764057599999, "quote_volume": 711603.81924, "trades": 3538, "taker_buy_base": 115314.82, "taker_buy_quote": 262953.04845 }, { "timestamp": 1764057600000, "datetime": "2025-11-25T08:00:00", "open": 2.267, "high": 2.279, "low": 2.255, "close": 2.257, "volume": 328661.65, "close_time": 1764061199999, "quote_volume": 746023.8111, "trades": 3440, "taker_buy_base": 186814.0, "taker_buy_quote": 424321.11081 }, { "timestamp": 1764061200000, "datetime": "2025-11-25T09:00:00", "open": 2.258, "high": 2.273, "low": 2.245, "close": 2.273, "volume": 294708.89, "close_time": 1764064799999, "quote_volume": 664775.12196, "trades": 3325, "taker_buy_base": 152529.61, "taker_buy_quote": 344333.49378 }, { "timestamp": 1764064800000, "datetime": "2025-11-25T10:00:00", "open": 2.272, "high": 2.275, "low": 2.261, "close": 2.273, "volume": 197078.74, "close_time": 1764068399999, "quote_volume": 447276.03395, "trades": 1928, "taker_buy_base": 102327.66, "taker_buy_quote": 232263.82845 }, { "timestamp": 1764068400000, "datetime": "2025-11-25T11:00:00", "open": 2.272, "high": 2.273, "low": 2.253, "close": 2.255, "volume": 189684.67, "close_time": 1764071999999, "quote_volume": 428903.27499, "trades": 2020, "taker_buy_base": 83568.73, "taker_buy_quote": 188960.02629 }, { "timestamp": 1764072000000, "datetime": "2025-11-25T12:00:00", "open": 2.256, "high": 2.28, "low": 2.253, "close": 2.265, "volume": 333589.61, "close_time": 1764075599999, "quote_volume": 756545.82101, "trades": 3500, "taker_buy_base": 181001.85, "taker_buy_quote": 410584.24634 }, { "timestamp": 1764075600000, "datetime": "2025-11-25T13:00:00", "open": 2.265, "high": 2.275, "low": 2.219, "close": 2.239, "volume": 601031.48, "close_time": 1764079199999, "quote_volume": 1349309.61798, "trades": 6389, "taker_buy_base": 301048.29, "taker_buy_quote": 675644.55268 }, { "timestamp": 1764079200000, "datetime": "2025-11-25T14:00:00", "open": 2.239, "high": 2.241, "low": 2.184, "close": 2.205, "volume": 781426.51, "close_time": 1764082799999, "quote_volume": 1728950.72705, "trades": 10464, "taker_buy_base": 338760.44, "taker_buy_quote": 750225.77799 }, { "timestamp": 1764082800000, "datetime": "2025-11-25T15:00:00", "open": 2.205, "high": 2.238, "low": 2.176, "close": 2.223, "volume": 541364.66, "close_time": 1764086399999, "quote_volume": 1195061.26329, "trades": 6996, "taker_buy_base": 251441.07, "taker_buy_quote": 554277.68669 }, { "timestamp": 1764086400000, "datetime": "2025-11-25T16:00:00", "open": 2.223, "high": 2.259, "low": 2.219, "close": 2.254, "volume": 320322.39, "close_time": 1764089999999, "quote_volume": 718821.75718, "trades": 4813, "taker_buy_base": 163542.75, "taker_buy_quote": 367217.03297 }, { "timestamp": 1764090000000, "datetime": "2025-11-25T17:00:00", "open": 2.254, "high": 2.289, "low": 2.249, "close": 2.268, "volume": 531499.66, "close_time": 1764093599999, "quote_volume": 1205320.6844, "trades": 5611, "taker_buy_base": 244039.63, "taker_buy_quote": 553424.32343 }, { "timestamp": 1764093600000, "datetime": "2025-11-25T18:00:00", "open": 2.268, "high": 2.288, "low": 2.264, "close": 2.266, "volume": 304243.45, "close_time": 1764097199999, "quote_volume": 692954.20594, "trades": 3038, "taker_buy_base": 158134.9, "taker_buy_quote": 360314.85017 }, { "timestamp": 1764097200000, "datetime": "2025-11-25T19:00:00", "open": 2.266, "high": 2.273, "low": 2.233, "close": 2.264, "volume": 299283.68, "close_time": 1764100799999, "quote_volume": 672435.88095, "trades": 3784, "taker_buy_base": 114576.97, "taker_buy_quote": 257292.60586 }, { "timestamp": 1764100800000, "datetime": "2025-11-25T20:00:00", "open": 2.263, "high": 2.289, "low": 2.26, "close": 2.281, "volume": 235247.42, "close_time": 1764104399999, "quote_volume": 535490.46334, "trades": 3603, "taker_buy_base": 119519.64, "taker_buy_quote": 272122.72032 }, { "timestamp": 1764104400000, "datetime": "2025-11-25T21:00:00", "open": 2.281, "high": 2.29, "low": 2.275, "close": 2.278, "volume": 145861.07, "close_time": 1764107999999, "quote_volume": 332916.53597, "trades": 1951, "taker_buy_base": 78276.51, "taker_buy_quote": 178694.30721 }, { "timestamp": 1764108000000, "datetime": "2025-11-25T22:00:00", "open": 2.277, "high": 2.303, "low": 2.248, "close": 2.295, "volume": 248107.45, "close_time": 1764111599999, "quote_volume": 564574.58138, "trades": 3178, "taker_buy_base": 111509.17, "taker_buy_quote": 253905.60442 }, { "timestamp": 1764111600000, "datetime": "2025-11-25T23:00:00", "open": 2.295, "high": 2.316, "low": 2.288, "close": 2.296, "volume": 232325.95, "close_time": 1764115199999, "quote_volume": 534975.33088, "trades": 2981, "taker_buy_base": 93433.76, "taker_buy_quote": 215085.18742 }, { "timestamp": 1764115200000, "datetime": "2025-11-26T00:00:00", "open": 2.296, "high": 2.304, "low": 2.288, "close": 2.29, "volume": 137417.8, "close_time": 1764118799999, "quote_volume": 315379.52368, "trades": 2294, "taker_buy_base": 66395.6, "taker_buy_quote": 152411.46421 }, { "timestamp": 1764118800000, "datetime": "2025-11-26T01:00:00", "open": 2.29, "high": 2.309, "low": 2.282, "close": 2.292, "volume": 136477.37, "close_time": 1764122399999, "quote_volume": 312960.0205, "trades": 1983, "taker_buy_base": 73628.15, "taker_buy_quote": 168851.8827 }, { "timestamp": 1764122400000, "datetime": "2025-11-26T02:00:00", "open": 2.293, "high": 2.298, "low": 2.286, "close": 2.287, "volume": 154044.65, "close_time": 1764125999999, "quote_volume": 352866.27246, "trades": 1728, "taker_buy_base": 104361.99, "taker_buy_quote": 239021.8887 }, { "timestamp": 1764126000000, "datetime": "2025-11-26T03:00:00", "open": 2.287, "high": 2.293, "low": 2.266, "close": 2.268, "volume": 118924.06, "close_time": 1764129599999, "quote_volume": 271025.14499, "trades": 1753, "taker_buy_base": 55351.54, "taker_buy_quote": 126147.92135 }, { "timestamp": 1764129600000, "datetime": "2025-11-26T04:00:00", "open": 2.269, "high": 2.275, "low": 2.263, "close": 2.267, "volume": 87705.01, "close_time": 1764133199999, "quote_volume": 199043.30908, "trades": 1228, "taker_buy_base": 48974.79, "taker_buy_quote": 111187.69236 }, { "timestamp": 1764133200000, "datetime": "2025-11-26T05:00:00", "open": 2.266, "high": 2.295, "low": 2.265, "close": 2.291, "volume": 98454.94, "close_time": 1764136799999, "quote_volume": 224411.54807, "trades": 1376, "taker_buy_base": 59575.48, "taker_buy_quote": 135808.11569 }, { "timestamp": 1764136800000, "datetime": "2025-11-26T06:00:00", "open": 2.29, "high": 2.303, "low": 2.282, "close": 2.3, "volume": 121475.02, "close_time": 1764140399999, "quote_volume": 278534.01666, "trades": 1616, "taker_buy_base": 52336.59, "taker_buy_quote": 120049.98476 }, { "timestamp": 1764140400000, "datetime": "2025-11-26T07:00:00", "open": 2.299, "high": 2.316, "low": 2.297, "close": 2.313, "volume": 492898.93, "close_time": 1764143999999, "quote_volume": 1136905.27805, "trades": 3435, "taker_buy_base": 242701.05, "taker_buy_quote": 559469.07986 }, { "timestamp": 1764144000000, "datetime": "2025-11-26T08:00:00", "open": 2.312, "high": 2.318, "low": 2.291, "close": 2.291, "volume": 191400.77, "close_time": 1764147599999, "quote_volume": 440770.1606, "trades": 2021, "taker_buy_base": 92224.05, "taker_buy_quote": 212243.25599 }, { "timestamp": 1764147600000, "datetime": "2025-11-26T09:00:00", "open": 2.292, "high": 2.293, "low": 2.259, "close": 2.268, "volume": 448122.51, "close_time": 1764151199999, "quote_volume": 1018176.00161, "trades": 3059, "taker_buy_base": 116099.73, "taker_buy_quote": 264014.5777 }, { "timestamp": 1764151200000, "datetime": "2025-11-26T10:00:00", "open": 2.269, "high": 2.275, "low": 2.256, "close": 2.271, "volume": 147204.91, "close_time": 1764154799999, "quote_volume": 333591.02532, "trades": 2042, "taker_buy_base": 86815.99, "taker_buy_quote": 196743.34587 }, { "timestamp": 1764154800000, "datetime": "2025-11-26T11:00:00", "open": 2.271, "high": 2.272, "low": 2.256, "close": 2.262, "volume": 103665.26, "close_time": 1764158399999, "quote_volume": 234700.69633, "trades": 1327, "taker_buy_base": 45896.38, "taker_buy_quote": 103948.13263 }, { "timestamp": 1764158400000, "datetime": "2025-11-26T12:00:00", "open": 2.261, "high": 2.265, "low": 2.24, "close": 2.254, "volume": 252066.25, "close_time": 1764161999999, "quote_volume": 567329.4105, "trades": 2955, "taker_buy_base": 113962.72, "taker_buy_quote": 256690.32364 }, { "timestamp": 1764162000000, "datetime": "2025-11-26T13:00:00", "open": 2.254, "high": 2.272, "low": 2.253, "close": 2.269, "volume": 140041.12, "close_time": 1764165599999, "quote_volume": 317096.29798, "trades": 1853, "taker_buy_base": 90398.95, "taker_buy_quote": 204738.35003 }, { "timestamp": 1764165600000, "datetime": "2025-11-26T14:00:00", "open": 2.269, "high": 2.293, "low": 2.26, "close": 2.264, "volume": 284223.53, "close_time": 1764169199999, "quote_volume": 646121.8756, "trades": 4522, "taker_buy_base": 133984.19, "taker_buy_quote": 304543.79681 }, { "timestamp": 1764169200000, "datetime": "2025-11-26T15:00:00", "open": 2.264, "high": 2.278, "low": 2.247, "close": 2.261, "volume": 336516.05, "close_time": 1764172799999, "quote_volume": 760860.97496, "trades": 4773, "taker_buy_base": 138111.67, "taker_buy_quote": 312181.61386 }, { "timestamp": 1764172800000, "datetime": "2025-11-26T16:00:00", "open": 2.261, "high": 2.298, "low": 2.261, "close": 2.283, "volume": 302120.26, "close_time": 1764176399999, "quote_volume": 690024.83245, "trades": 3344, "taker_buy_base": 146084.21, "taker_buy_quote": 333626.88931 }, { "timestamp": 1764176400000, "datetime": "2025-11-26T17:00:00", "open": 2.283, "high": 2.354, "low": 2.273, "close": 2.351, "volume": 706763.74, "close_time": 1764179999999, "quote_volume": 1636342.76581, "trades": 7584, "taker_buy_base": 361616.25, "taker_buy_quote": 838420.31832 }, { "timestamp": 1764180000000, "datetime": "2025-11-26T18:00:00", "open": 2.351, "high": 2.37, "low": 2.34, "close": 2.369, "volume": 571761.19, "close_time": 1764183599999, "quote_volume": 1345972.13186, "trades": 6399, "taker_buy_base": 271426.45, "taker_buy_quote": 639018.10935 }, { "timestamp": 1764183600000, "datetime": "2025-11-26T19:00:00", "open": 2.368, "high": 2.369, "low": 2.355, "close": 2.361, "volume": 265798.38, "close_time": 1764187199999, "quote_volume": 627592.88082, "trades": 2676, "taker_buy_base": 131555.75, "taker_buy_quote": 310644.67697 }, { "timestamp": 1764187200000, "datetime": "2025-11-26T20:00:00", "open": 2.362, "high": 2.363, "low": 2.343, "close": 2.354, "volume": 227673.85, "close_time": 1764190799999, "quote_volume": 535097.80739, "trades": 2635, "taker_buy_base": 104263.59, "taker_buy_quote": 245047.59773 }, { "timestamp": 1764190800000, "datetime": "2025-11-26T21:00:00", "open": 2.354, "high": 2.371, "low": 2.343, "close": 2.36, "volume": 113956.71, "close_time": 1764194399999, "quote_volume": 268774.32281, "trades": 1829, "taker_buy_base": 61658.48, "taker_buy_quote": 145381.14271 }, { "timestamp": 1764194400000, "datetime": "2025-11-26T22:00:00", "open": 2.36, "high": 2.366, "low": 2.349, "close": 2.352, "volume": 126238.86, "close_time": 1764197999999, "quote_volume": 297609.56813, "trades": 1519, "taker_buy_base": 87587.57, "taker_buy_quote": 206564.98257 }, { "timestamp": 1764198000000, "datetime": "2025-11-26T23:00:00", "open": 2.351, "high": 2.355, "low": 2.339, "close": 2.344, "volume": 82377.3, "close_time": 1764201599999, "quote_volume": 193266.50932, "trades": 1370, "taker_buy_base": 45444.0, "taker_buy_quote": 106650.78566 }, { "timestamp": 1764201600000, "datetime": "2025-11-27T00:00:00", "open": 2.344, "high": 2.349, "low": 2.33, "close": 2.339, "volume": 209564.08, "close_time": 1764205199999, "quote_volume": 489853.68624, "trades": 2457, "taker_buy_base": 115931.83, "taker_buy_quote": 271098.34524 }, { "timestamp": 1764205200000, "datetime": "2025-11-27T01:00:00", "open": 2.339, "high": 2.355, "low": 2.335, "close": 2.348, "volume": 114695.87, "close_time": 1764208799999, "quote_volume": 268893.58019, "trades": 1849, "taker_buy_base": 70387.18, "taker_buy_quote": 165088.6381 }, { "timestamp": 1764208800000, "datetime": "2025-11-27T02:00:00", "open": 2.347, "high": 2.36, "low": 2.338, "close": 2.34, "volume": 244344.36, "close_time": 1764212399999, "quote_volume": 574371.11141, "trades": 3115, "taker_buy_base": 130027.13, "taker_buy_quote": 305599.10547 }, { "timestamp": 1764212400000, "datetime": "2025-11-27T03:00:00", "open": 2.34, "high": 2.342, "low": 2.316, "close": 2.317, "volume": 164106.27, "close_time": 1764215999999, "quote_volume": 382043.00514, "trades": 2220, "taker_buy_base": 73146.97, "taker_buy_quote": 170331.27495 }, { "timestamp": 1764216000000, "datetime": "2025-11-27T04:00:00", "open": 2.316, "high": 2.333, "low": 2.316, "close": 2.329, "volume": 116442.06, "close_time": 1764219599999, "quote_volume": 270943.61742, "trades": 1800, "taker_buy_base": 49395.21, "taker_buy_quote": 114915.45461 }, { "timestamp": 1764219600000, "datetime": "2025-11-27T05:00:00", "open": 2.328, "high": 2.333, "low": 2.315, "close": 2.32, "volume": 222436.07, "close_time": 1764223199999, "quote_volume": 516664.87733, "trades": 2054, "taker_buy_base": 56216.31, "taker_buy_quote": 130591.07085 }, { "timestamp": 1764223200000, "datetime": "2025-11-27T06:00:00", "open": 2.319, "high": 2.342, "low": 2.318, "close": 2.338, "volume": 111792.19, "close_time": 1764226799999, "quote_volume": 260836.26129, "trades": 1639, "taker_buy_base": 57084.46, "taker_buy_quote": 133161.62801 }, { "timestamp": 1764226800000, "datetime": "2025-11-27T07:00:00", "open": 2.338, "high": 2.338, "low": 2.326, "close": 2.329, "volume": 92294.45, "close_time": 1764230399999, "quote_volume": 215188.10287, "trades": 1499, "taker_buy_base": 27623.61, "taker_buy_quote": 64422.87148 }, { "timestamp": 1764230400000, "datetime": "2025-11-27T08:00:00", "open": 2.329, "high": 2.343, "low": 2.317, "close": 2.341, "volume": 133608.93, "close_time": 1764233999999, "quote_volume": 311119.11863, "trades": 2107, "taker_buy_base": 55481.48, "taker_buy_quote": 129218.58114 }, { "timestamp": 1764234000000, "datetime": "2025-11-27T09:00:00", "open": 2.341, "high": 2.353, "low": 2.335, "close": 2.335, "volume": 97796.31, "close_time": 1764237599999, "quote_volume": 229189.0228, "trades": 1743, "taker_buy_base": 52269.86, "taker_buy_quote": 122512.9524 }, { "timestamp": 1764237600000, "datetime": "2025-11-27T10:00:00", "open": 2.335, "high": 2.338, "low": 2.324, "close": 2.337, "volume": 167530.02, "close_time": 1764241199999, "quote_volume": 390740.74483, "trades": 1551, "taker_buy_base": 76507.37, "taker_buy_quote": 178456.05638 }, { "timestamp": 1764241200000, "datetime": "2025-11-27T11:00:00", "open": 2.337, "high": 2.341, "low": 2.327, "close": 2.329, "volume": 62572.11, "close_time": 1764244799999, "quote_volume": 145958.82673, "trades": 1294, "taker_buy_base": 36905.66, "taker_buy_quote": 86090.6941 }, { "timestamp": 1764244800000, "datetime": "2025-11-27T12:00:00", "open": 2.329, "high": 2.332, "low": 2.308, "close": 2.312, "volume": 135968.0, "close_time": 1764248399999, "quote_volume": 315619.36608, "trades": 2157, "taker_buy_base": 42543.25, "taker_buy_quote": 98810.348 }, { "timestamp": 1764248400000, "datetime": "2025-11-27T13:00:00", "open": 2.311, "high": 2.328, "low": 2.311, "close": 2.323, "volume": 117557.07, "close_time": 1764251999999, "quote_volume": 272782.74474, "trades": 2030, "taker_buy_base": 68406.03, "taker_buy_quote": 158774.88455 }, { "timestamp": 1764252000000, "datetime": "2025-11-27T14:00:00", "open": 2.323, "high": 2.335, "low": 2.318, "close": 2.334, "volume": 116079.78, "close_time": 1764255599999, "quote_volume": 270433.57168, "trades": 2029, "taker_buy_base": 60940.18, "taker_buy_quote": 142017.77011 }, { "timestamp": 1764255600000, "datetime": "2025-11-27T15:00:00", "open": 2.335, "high": 2.351, "low": 2.322, "close": 2.348, "volume": 323503.01, "close_time": 1764259199999, "quote_volume": 754905.30927, "trades": 2828, "taker_buy_base": 99424.31, "taker_buy_quote": 232232.20872 }, { "timestamp": 1764259200000, "datetime": "2025-11-27T16:00:00", "open": 2.348, "high": 2.375, "low": 2.345, "close": 2.372, "volume": 290297.91, "close_time": 1764262799999, "quote_volume": 685988.59183, "trades": 3304, "taker_buy_base": 136759.39, "taker_buy_quote": 323292.04041 }, { "timestamp": 1764262800000, "datetime": "2025-11-27T17:00:00", "open": 2.372, "high": 2.378, "low": 2.364, "close": 2.371, "volume": 211021.95, "close_time": 1764266399999, "quote_volume": 500423.85824, "trades": 2358, "taker_buy_base": 107642.99, "taker_buy_quote": 255357.68687 }, { "timestamp": 1764266400000, "datetime": "2025-11-27T18:00:00", "open": 2.372, "high": 2.385, "low": 2.364, "close": 2.38, "volume": 132938.08, "close_time": 1764269999999, "quote_volume": 315627.18411, "trades": 1943, "taker_buy_base": 62135.51, "taker_buy_quote": 147649.33821 }, { "timestamp": 1764270000000, "datetime": "2025-11-27T19:00:00", "open": 2.379, "high": 2.381, "low": 2.366, "close": 2.38, "volume": 118781.49, "close_time": 1764273599999, "quote_volume": 281819.3536, "trades": 1730, "taker_buy_base": 72949.95, "taker_buy_quote": 173042.42655 }, { "timestamp": 1764273600000, "datetime": "2025-11-27T20:00:00", "open": 2.38, "high": 2.383, "low": 2.371, "close": 2.377, "volume": 105744.69, "close_time": 1764277199999, "quote_volume": 251392.27481, "trades": 1702, "taker_buy_base": 44398.86, "taker_buy_quote": 105556.1182 }, { "timestamp": 1764277200000, "datetime": "2025-11-27T21:00:00", "open": 2.377, "high": 2.39, "low": 2.372, "close": 2.376, "volume": 247466.55, "close_time": 1764280799999, "quote_volume": 589599.91413, "trades": 2312, "taker_buy_base": 137085.73, "taker_buy_quote": 326655.7259 }, { "timestamp": 1764280800000, "datetime": "2025-11-27T22:00:00", "open": 2.376, "high": 2.378, "low": 2.335, "close": 2.342, "volume": 311295.84, "close_time": 1764284399999, "quote_volume": 733772.7812, "trades": 3171, "taker_buy_base": 135476.26, "taker_buy_quote": 319039.13485 }, { "timestamp": 1764284400000, "datetime": "2025-11-27T23:00:00", "open": 2.342, "high": 2.349, "low": 2.33, "close": 2.337, "volume": 196399.53, "close_time": 1764287999999, "quote_volume": 459612.42156, "trades": 1950, "taker_buy_base": 105799.13, "taker_buy_quote": 247737.65835 }, { "timestamp": 1764288000000, "datetime": "2025-11-28T00:00:00", "open": 2.336, "high": 2.346, "low": 2.332, "close": 2.339, "volume": 115148.93, "close_time": 1764291599999, "quote_volume": 269256.34045, "trades": 1491, "taker_buy_base": 75174.6, "taker_buy_quote": 175810.35509 }, { "timestamp": 1764291600000, "datetime": "2025-11-28T01:00:00", "open": 2.339, "high": 2.339, "low": 2.303, "close": 2.305, "volume": 408668.77, "close_time": 1764295199999, "quote_volume": 947501.2822, "trades": 4093, "taker_buy_base": 180937.9, "taker_buy_quote": 419006.09194 }, { "timestamp": 1764295200000, "datetime": "2025-11-28T02:00:00", "open": 2.306, "high": 2.316, "low": 2.293, "close": 2.313, "volume": 250749.58, "close_time": 1764298799999, "quote_volume": 577648.31053, "trades": 3094, "taker_buy_base": 140291.02, "taker_buy_quote": 323157.8876 }, { "timestamp": 1764298800000, "datetime": "2025-11-28T03:00:00", "open": 2.312, "high": 2.321, "low": 2.31, "close": 2.317, "volume": 148769.8, "close_time": 1764302399999, "quote_volume": 344450.17332, "trades": 2126, "taker_buy_base": 66592.72, "taker_buy_quote": 154195.03402 }, { "timestamp": 1764302400000, "datetime": "2025-11-28T04:00:00", "open": 2.318, "high": 2.325, "low": 2.311, "close": 2.311, "volume": 91379.52, "close_time": 1764305999999, "quote_volume": 211657.21376, "trades": 1057, "taker_buy_base": 24918.07, "taker_buy_quote": 57744.14556 }, { "timestamp": 1764306000000, "datetime": "2025-11-28T05:00:00", "open": 2.311, "high": 2.321, "low": 2.305, "close": 2.319, "volume": 96065.01, "close_time": 1764309599999, "quote_volume": 222219.09438, "trades": 1461, "taker_buy_base": 49725.5, "taker_buy_quote": 115028.89629 }, { "timestamp": 1764309600000, "datetime": "2025-11-28T06:00:00", "open": 2.319, "high": 2.32, "low": 2.301, "close": 2.308, "volume": 69122.64, "close_time": 1764313199999, "quote_volume": 159701.78024, "trades": 1227, "taker_buy_base": 30203.13, "taker_buy_quote": 69760.10489 }, { "timestamp": 1764313200000, "datetime": "2025-11-28T07:00:00", "open": 2.307, "high": 2.325, "low": 2.306, "close": 2.317, "volume": 157807.13, "close_time": 1764316799999, "quote_volume": 365993.7045, "trades": 2017, "taker_buy_base": 91844.47, "taker_buy_quote": 213042.0034 }, { "timestamp": 1764316800000, "datetime": "2025-11-28T08:00:00", "open": 2.319, "high": 2.375, "low": 2.318, "close": 2.371, "volume": 388468.69, "close_time": 1764320399999, "quote_volume": 913131.37439, "trades": 5494, "taker_buy_base": 192859.09, "taker_buy_quote": 453488.77321 }, { "timestamp": 1764320400000, "datetime": "2025-11-28T09:00:00", "open": 2.372, "high": 2.376, "low": 2.346, "close": 2.348, "volume": 199364.49, "close_time": 1764323999999, "quote_volume": 470660.78449, "trades": 2947, "taker_buy_base": 97759.44, "taker_buy_quote": 230806.66417 }, { "timestamp": 1764324000000, "datetime": "2025-11-28T10:00:00", "open": 2.348, "high": 2.349, "low": 2.341, "close": 2.345, "volume": 119447.64, "close_time": 1764327599999, "quote_volume": 280015.38248, "trades": 1554, "taker_buy_base": 53718.7, "taker_buy_quote": 125924.91134 }, { "timestamp": 1764327600000, "datetime": "2025-11-28T11:00:00", "open": 2.345, "high": 2.345, "low": 2.305, "close": 2.321, "volume": 188159.14, "close_time": 1764331199999, "quote_volume": 436963.22034, "trades": 3458, "taker_buy_base": 94530.47, "taker_buy_quote": 219563.93941 }, { "timestamp": 1764331200000, "datetime": "2025-11-28T12:00:00", "open": 2.32, "high": 2.326, "low": 2.315, "close": 2.32, "volume": 91410.15, "close_time": 1764334799999, "quote_volume": 212164.10684, "trades": 1584, "taker_buy_base": 56293.28, "taker_buy_quote": 130682.36155 }, { "timestamp": 1764334800000, "datetime": "2025-11-28T13:00:00", "open": 2.32, "high": 2.355, "low": 2.311, "close": 2.343, "volume": 182389.67, "close_time": 1764338399999, "quote_volume": 425331.36996, "trades": 3199, "taker_buy_base": 96969.26, "taker_buy_quote": 226191.1805 }, { "timestamp": 1764338400000, "datetime": "2025-11-28T14:00:00", "open": 2.342, "high": 2.355, "low": 2.323, "close": 2.334, "volume": 296907.97, "close_time": 1764341999999, "quote_volume": 694361.75147, "trades": 3943, "taker_buy_base": 130220.02, "taker_buy_quote": 304805.27024 }, { "timestamp": 1764342000000, "datetime": "2025-11-28T15:00:00", "open": 2.335, "high": 2.365, "low": 2.328, "close": 2.351, "volume": 237806.3, "close_time": 1764345599999, "quote_volume": 558867.43178, "trades": 3263, "taker_buy_base": 91236.6, "taker_buy_quote": 214290.0594 }, { "timestamp": 1764345600000, "datetime": "2025-11-28T16:00:00", "open": 2.352, "high": 2.352, "low": 2.3, "close": 2.303, "volume": 304284.04, "close_time": 1764349199999, "quote_volume": 705099.1963, "trades": 3920, "taker_buy_base": 152152.78, "taker_buy_quote": 352557.49989 }, { "timestamp": 1764349200000, "datetime": "2025-11-28T17:00:00", "open": 2.302, "high": 2.306, "low": 2.274, "close": 2.285, "volume": 433557.39, "close_time": 1764352799999, "quote_volume": 992222.6819, "trades": 5442, "taker_buy_base": 194660.12, "taker_buy_quote": 445411.93622 }, { "timestamp": 1764352800000, "datetime": "2025-11-28T18:00:00", "open": 2.285, "high": 2.298, "low": 2.26, "close": 2.289, "volume": 396945.46, "close_time": 1764356399999, "quote_volume": 904029.75751, "trades": 4001, "taker_buy_base": 207629.14, "taker_buy_quote": 473011.34038 }, { "timestamp": 1764356400000, "datetime": "2025-11-28T19:00:00", "open": 2.289, "high": 2.305, "low": 2.285, "close": 2.3, "volume": 193686.21, "close_time": 1764359999999, "quote_volume": 444733.40336, "trades": 1721, "taker_buy_base": 72804.47, "taker_buy_quote": 167228.45642 }, { "timestamp": 1764360000000, "datetime": "2025-11-28T20:00:00", "open": 2.299, "high": 2.302, "low": 2.286, "close": 2.296, "volume": 219310.74, "close_time": 1764363599999, "quote_volume": 503409.17874, "trades": 1851, "taker_buy_base": 96313.74, "taker_buy_quote": 221087.77396 }, { "timestamp": 1764363600000, "datetime": "2025-11-28T21:00:00", "open": 2.296, "high": 2.301, "low": 2.282, "close": 2.282, "volume": 123647.48, "close_time": 1764367199999, "quote_volume": 283133.3916, "trades": 1381, "taker_buy_base": 29579.12, "taker_buy_quote": 67786.29528 }, { "timestamp": 1764367200000, "datetime": "2025-11-28T22:00:00", "open": 2.282, "high": 2.301, "low": 2.277, "close": 2.298, "volume": 154111.43, "close_time": 1764370799999, "quote_volume": 352852.97778, "trades": 1971, "taker_buy_base": 87395.68, "taker_buy_quote": 200076.44281 }, { "timestamp": 1764370800000, "datetime": "2025-11-28T23:00:00", "open": 2.299, "high": 2.302, "low": 2.283, "close": 2.284, "volume": 49732.38, "close_time": 1764374399999, "quote_volume": 113886.24069, "trades": 859, "taker_buy_base": 19209.98, "taker_buy_quote": 44046.75132 }, { "timestamp": 1764374400000, "datetime": "2025-11-29T00:00:00", "open": 2.284, "high": 2.29, "low": 2.28, "close": 2.289, "volume": 93964.62, "close_time": 1764377999999, "quote_volume": 214722.59064, "trades": 1283, "taker_buy_base": 53242.35, "taker_buy_quote": 121683.08973 }, { "timestamp": 1764378000000, "datetime": "2025-11-29T01:00:00", "open": 2.288, "high": 2.298, "low": 2.283, "close": 2.286, "volume": 80383.47, "close_time": 1764381599999, "quote_volume": 184144.04924, "trades": 1224, "taker_buy_base": 40654.38, "taker_buy_quote": 93136.75906 }, { "timestamp": 1764381600000, "datetime": "2025-11-29T02:00:00", "open": 2.285, "high": 2.291, "low": 2.274, "close": 2.28, "volume": 76699.42, "close_time": 1764385199999, "quote_volume": 174889.97215, "trades": 1105, "taker_buy_base": 35732.16, "taker_buy_quote": 81474.04094 }, { "timestamp": 1764385200000, "datetime": "2025-11-29T03:00:00", "open": 2.28, "high": 2.287, "low": 2.274, "close": 2.275, "volume": 62476.0, "close_time": 1764388799999, "quote_volume": 142475.98828, "trades": 883, "taker_buy_base": 30991.07, "taker_buy_quote": 70699.7341 }, { "timestamp": 1764388800000, "datetime": "2025-11-29T04:00:00", "open": 2.275, "high": 2.291, "low": 2.271, "close": 2.29, "volume": 75477.07, "close_time": 1764392399999, "quote_volume": 172081.60973, "trades": 1098, "taker_buy_base": 46870.35, "taker_buy_quote": 106910.24832 }, { "timestamp": 1764392400000, "datetime": "2025-11-29T05:00:00", "open": 2.289, "high": 2.29, "low": 2.279, "close": 2.28, "volume": 55660.74, "close_time": 1764395999999, "quote_volume": 127130.45609, "trades": 779, "taker_buy_base": 18713.0, "taker_buy_quote": 42744.25561 }, { "timestamp": 1764396000000, "datetime": "2025-11-29T06:00:00", "open": 2.28, "high": 2.287, "low": 2.259, "close": 2.27, "volume": 163373.63, "close_time": 1764399599999, "quote_volume": 371097.34854, "trades": 2341, "taker_buy_base": 54612.9, "taker_buy_quote": 124039.15184 }, { "timestamp": 1764399600000, "datetime": "2025-11-29T07:00:00", "open": 2.269, "high": 2.276, "low": 2.266, "close": 2.269, "volume": 55233.5, "close_time": 1764403199999, "quote_volume": 125399.6078, "trades": 1091, "taker_buy_base": 29289.01, "taker_buy_quote": 66517.87796 }, { "timestamp": 1764403200000, "datetime": "2025-11-29T08:00:00", "open": 2.268, "high": 2.272, "low": 2.263, "close": 2.267, "volume": 55169.3, "close_time": 1764406799999, "quote_volume": 125085.0175, "trades": 1168, "taker_buy_base": 29899.79, "taker_buy_quote": 67792.13329 }, { "timestamp": 1764406800000, "datetime": "2025-11-29T09:00:00", "open": 2.267, "high": 2.274, "low": 2.265, "close": 2.269, "volume": 37239.71, "close_time": 1764410399999, "quote_volume": 84536.35069, "trades": 959, "taker_buy_base": 16112.71, "taker_buy_quote": 36578.58191 }, { "timestamp": 1764410400000, "datetime": "2025-11-29T10:00:00", "open": 2.269, "high": 2.275, "low": 2.254, "close": 2.275, "volume": 169686.0, "close_time": 1764413999999, "quote_volume": 384684.19287, "trades": 2040, "taker_buy_base": 94176.6, "taker_buy_quote": 213532.50887 }, { "timestamp": 1764414000000, "datetime": "2025-11-29T11:00:00", "open": 2.274, "high": 2.28, "low": 2.272, "close": 2.278, "volume": 91115.98, "close_time": 1764417599999, "quote_volume": 207421.78018, "trades": 1272, "taker_buy_base": 38810.98, "taker_buy_quote": 88376.91872 }, { "timestamp": 1764417600000, "datetime": "2025-11-29T12:00:00", "open": 2.277, "high": 2.28, "low": 2.261, "close": 2.261, "volume": 100978.75, "close_time": 1764421199999, "quote_volume": 228970.98716, "trades": 1259, "taker_buy_base": 31480.14, "taker_buy_quote": 71414.45771 }, { "timestamp": 1764421200000, "datetime": "2025-11-29T13:00:00", "open": 2.26, "high": 2.27, "low": 2.26, "close": 2.265, "volume": 64610.69, "close_time": 1764424799999, "quote_volume": 146287.59539, "trades": 1143, "taker_buy_base": 34384.2, "taker_buy_quote": 77847.21906 }, { "timestamp": 1764424800000, "datetime": "2025-11-29T14:00:00", "open": 2.264, "high": 2.265, "low": 2.248, "close": 2.256, "volume": 233158.81, "close_time": 1764428399999, "quote_volume": 525262.30054, "trades": 2222, "taker_buy_base": 107156.79, "taker_buy_quote": 241400.13289 }, { "timestamp": 1764428400000, "datetime": "2025-11-29T15:00:00", "open": 2.257, "high": 2.276, "low": 2.257, "close": 2.271, "volume": 107629.49, "close_time": 1764431999999, "quote_volume": 244173.26461, "trades": 1546, "taker_buy_base": 58646.54, "taker_buy_quote": 133057.23825 }, { "timestamp": 1764432000000, "datetime": "2025-11-29T16:00:00", "open": 2.271, "high": 2.272, "low": 2.258, "close": 2.265, "volume": 89973.61, "close_time": 1764435599999, "quote_volume": 203753.04736, "trades": 1143, "taker_buy_base": 56460.45, "taker_buy_quote": 127866.14017 }, { "timestamp": 1764435600000, "datetime": "2025-11-29T17:00:00", "open": 2.266, "high": 2.267, "low": 2.237, "close": 2.239, "volume": 185817.31, "close_time": 1764439199999, "quote_volume": 417447.73166, "trades": 2556, "taker_buy_base": 81216.91, "taker_buy_quote": 182380.95581 }, { "timestamp": 1764439200000, "datetime": "2025-11-29T18:00:00", "open": 2.239, "high": 2.25, "low": 2.227, "close": 2.246, "volume": 233201.35, "close_time": 1764442799999, "quote_volume": 521627.05229, "trades": 3081, "taker_buy_base": 122238.03, "taker_buy_quote": 273492.79565 }, { "timestamp": 1764442800000, "datetime": "2025-11-29T19:00:00", "open": 2.246, "high": 2.249, "low": 2.239, "close": 2.242, "volume": 68901.41, "close_time": 1764446399999, "quote_volume": 154615.49558, "trades": 951, "taker_buy_base": 32540.13, "taker_buy_quote": 73039.83594 }, { "timestamp": 1764446400000, "datetime": "2025-11-29T20:00:00", "open": 2.243, "high": 2.258, "low": 2.237, "close": 2.256, "volume": 304256.61, "close_time": 1764449999999, "quote_volume": 684491.0492, "trades": 2006, "taker_buy_base": 162480.37, "taker_buy_quote": 365584.02804 }, { "timestamp": 1764450000000, "datetime": "2025-11-29T21:00:00", "open": 2.257, "high": 2.263, "low": 2.245, "close": 2.262, "volume": 190901.25, "close_time": 1764453599999, "quote_volume": 430454.6798, "trades": 1395, "taker_buy_base": 113133.12, "taker_buy_quote": 255023.83878 }, { "timestamp": 1764453600000, "datetime": "2025-11-29T22:00:00", "open": 2.261, "high": 2.262, "low": 2.251, "close": 2.254, "volume": 31973.75, "close_time": 1764457199999, "quote_volume": 72104.70144, "trades": 780, "taker_buy_base": 16881.78, "taker_buy_quote": 38068.0043 }, { "timestamp": 1764457200000, "datetime": "2025-11-29T23:00:00", "open": 2.253, "high": 2.263, "low": 2.246, "close": 2.259, "volume": 72678.01, "close_time": 1764460799999, "quote_volume": 164037.00117, "trades": 1095, "taker_buy_base": 39511.75, "taker_buy_quote": 89184.25831 }, { "timestamp": 1764460800000, "datetime": "2025-11-30T00:00:00", "open": 2.258, "high": 2.267, "low": 2.255, "close": 2.257, "volume": 44635.89, "close_time": 1764464399999, "quote_volume": 100932.01524, "trades": 1026, "taker_buy_base": 17742.09, "taker_buy_quote": 40138.74655 }, { "timestamp": 1764464400000, "datetime": "2025-11-30T01:00:00", "open": 2.256, "high": 2.267, "low": 2.254, "close": 2.259, "volume": 47975.07, "close_time": 1764467999999, "quote_volume": 108425.14679, "trades": 1049, "taker_buy_base": 23223.0, "taker_buy_quote": 52502.13778 }, { "timestamp": 1764468000000, "datetime": "2025-11-30T02:00:00", "open": 2.259, "high": 2.271, "low": 2.259, "close": 2.262, "volume": 58822.4, "close_time": 1764471599999, "quote_volume": 133348.07696, "trades": 1198, "taker_buy_base": 29352.29, "taker_buy_quote": 66545.46998 }, { "timestamp": 1764471600000, "datetime": "2025-11-30T03:00:00", "open": 2.262, "high": 2.272, "low": 2.244, "close": 2.272, "volume": 80036.27, "close_time": 1764475199999, "quote_volume": 180605.85596, "trades": 1646, "taker_buy_base": 32265.7, "taker_buy_quote": 72866.16916 }, { "timestamp": 1764475200000, "datetime": "2025-11-30T04:00:00", "open": 2.272, "high": 2.274, "low": 2.259, "close": 2.26, "volume": 50942.6, "close_time": 1764478799999, "quote_volume": 115535.39107, "trades": 1070, "taker_buy_base": 23532.86, "taker_buy_quote": 53402.98942 }, { "timestamp": 1764478800000, "datetime": "2025-11-30T05:00:00", "open": 2.259, "high": 2.26, "low": 2.249, "close": 2.256, "volume": 55326.01, "close_time": 1764482399999, "quote_volume": 124743.6981, "trades": 1128, "taker_buy_base": 25479.39, "taker_buy_quote": 57435.83192 }, { "timestamp": 1764482400000, "datetime": "2025-11-30T06:00:00", "open": 2.256, "high": 2.269, "low": 2.25, "close": 2.262, "volume": 48810.11, "close_time": 1764485999999, "quote_volume": 110332.85513, "trades": 1048, "taker_buy_base": 17199.01, "taker_buy_quote": 38918.66589 }, { "timestamp": 1764486000000, "datetime": "2025-11-30T07:00:00", "open": 2.261, "high": 2.267, "low": 2.26, "close": 2.267, "volume": 44741.31, "close_time": 1764489599999, "quote_volume": 101243.81056, "trades": 950, "taker_buy_base": 22277.63, "taker_buy_quote": 50431.18546 }, { "timestamp": 1764489600000, "datetime": "2025-11-30T08:00:00", "open": 2.266, "high": 2.276, "low": 2.257, "close": 2.267, "volume": 122415.54, "close_time": 1764493199999, "quote_volume": 277466.23839, "trades": 1984, "taker_buy_base": 63093.79, "taker_buy_quote": 142966.31053 }, { "timestamp": 1764493200000, "datetime": "2025-11-30T09:00:00", "open": 2.267, "high": 2.274, "low": 2.263, "close": 2.271, "volume": 60157.93, "close_time": 1764496799999, "quote_volume": 136462.1095, "trades": 1233, "taker_buy_base": 32555.07, "taker_buy_quote": 73866.4662 }, { "timestamp": 1764496800000, "datetime": "2025-11-30T10:00:00", "open": 2.272, "high": 2.273, "low": 2.263, "close": 2.265, "volume": 63846.95, "close_time": 1764500399999, "quote_volume": 144688.07937, "trades": 1101, "taker_buy_base": 22402.5, "taker_buy_quote": 50777.15097 }, { "timestamp": 1764500400000, "datetime": "2025-11-30T11:00:00", "open": 2.265, "high": 2.272, "low": 2.254, "close": 2.255, "volume": 75423.0, "close_time": 1764503999999, "quote_volume": 170611.46204, "trades": 1244, "taker_buy_base": 37054.75, "taker_buy_quote": 83827.88013 }, { "timestamp": 1764504000000, "datetime": "2025-11-30T12:00:00", "open": 2.256, "high": 2.275, "low": 2.248, "close": 2.271, "volume": 112334.16, "close_time": 1764507599999, "quote_volume": 254081.69232, "trades": 1751, "taker_buy_base": 65593.37, "taker_buy_quote": 148355.77387 }, { "timestamp": 1764507600000, "datetime": "2025-11-30T13:00:00", "open": 2.271, "high": 2.293, "low": 2.268, "close": 2.288, "volume": 273716.65, "close_time": 1764511199999, "quote_volume": 625364.23394, "trades": 2853, "taker_buy_base": 145460.37, "taker_buy_quote": 332198.35583 }, { "timestamp": 1764511200000, "datetime": "2025-11-30T14:00:00", "open": 2.287, "high": 2.289, "low": 2.265, "close": 2.268, "volume": 116941.27, "close_time": 1764514799999, "quote_volume": 265919.61346, "trades": 1778, "taker_buy_base": 44482.46, "taker_buy_quote": 101102.77445 }, { "timestamp": 1764514800000, "datetime": "2025-11-30T15:00:00", "open": 2.268, "high": 2.269, "low": 2.255, "close": 2.261, "volume": 116170.68, "close_time": 1764518399999, "quote_volume": 262614.24927, "trades": 1582, "taker_buy_base": 56939.9, "taker_buy_quote": 128750.7712 }, { "timestamp": 1764518400000, "datetime": "2025-11-30T16:00:00", "open": 2.261, "high": 2.288, "low": 2.259, "close": 2.286, "volume": 111078.93, "close_time": 1764521999999, "quote_volume": 253130.45433, "trades": 1538, "taker_buy_base": 62418.28, "taker_buy_quote": 142201.53091 }, { "timestamp": 1764522000000, "datetime": "2025-11-30T17:00:00", "open": 2.285, "high": 2.285, "low": 2.27, "close": 2.279, "volume": 113473.97, "close_time": 1764525599999, "quote_volume": 258381.75222, "trades": 1481, "taker_buy_base": 52423.46, "taker_buy_quote": 119416.7299 }, { "timestamp": 1764525600000, "datetime": "2025-11-30T18:00:00", "open": 2.278, "high": 2.281, "low": 2.27, "close": 2.279, "volume": 62973.95, "close_time": 1764529199999, "quote_volume": 143347.86241, "trades": 1052, "taker_buy_base": 34915.8, "taker_buy_quote": 79489.29992 }, { "timestamp": 1764529200000, "datetime": "2025-11-30T19:00:00", "open": 2.279, "high": 2.281, "low": 2.267, "close": 2.269, "volume": 53850.72, "close_time": 1764532799999, "quote_volume": 122477.08436, "trades": 885, "taker_buy_base": 20724.03, "taker_buy_quote": 47132.91945 }, { "timestamp": 1764532800000, "datetime": "2025-11-30T20:00:00", "open": 2.27, "high": 2.28, "low": 2.259, "close": 2.266, "volume": 59038.51, "close_time": 1764536399999, "quote_volume": 133951.29891, "trades": 1251, "taker_buy_base": 32833.46, "taker_buy_quote": 74544.63425 }, { "timestamp": 1764536400000, "datetime": "2025-11-30T21:00:00", "open": 2.265, "high": 2.267, "low": 2.251, "close": 2.263, "volume": 115370.92, "close_time": 1764539999999, "quote_volume": 260575.93752, "trades": 1686, "taker_buy_base": 59405.84, "taker_buy_quote": 134192.34776 }, { "timestamp": 1764540000000, "datetime": "2025-11-30T22:00:00", "open": 2.263, "high": 2.275, "low": 2.255, "close": 2.268, "volume": 86623.47, "close_time": 1764543599999, "quote_volume": 196248.91427, "trades": 1343, "taker_buy_base": 39594.8, "taker_buy_quote": 89726.44645 }, { "timestamp": 1764543600000, "datetime": "2025-11-30T23:00:00", "open": 2.267, "high": 2.267, "low": 2.204, "close": 2.21, "volume": 297574.66, "close_time": 1764547199999, "quote_volume": 663366.33059, "trades": 4088, "taker_buy_base": 121579.29, "taker_buy_quote": 270940.51815 }, { "timestamp": 1764547200000, "datetime": "2025-12-01T00:00:00", "open": 2.209, "high": 2.209, "low": 2.05, "close": 2.055, "volume": 2600815.24, "close_time": 1764550799999, "quote_volume": 5530421.46771, "trades": 33858, "taker_buy_base": 1205427.81, "taker_buy_quote": 2563880.31967 }, { "timestamp": 1764550800000, "datetime": "2025-12-01T01:00:00", "open": 2.054, "high": 2.097, "low": 2.046, "close": 2.076, "volume": 808299.45, "close_time": 1764554399999, "quote_volume": 1678353.27838, "trades": 10509, "taker_buy_base": 397236.11, "taker_buy_quote": 824526.77612 }, { "timestamp": 1764554400000, "datetime": "2025-12-01T02:00:00", "open": 2.076, "high": 2.088, "low": 2.063, "close": 2.065, "volume": 436656.69, "close_time": 1764557999999, "quote_volume": 905130.7248, "trades": 6469, "taker_buy_base": 219293.3, "taker_buy_quote": 454656.74047 }, { "timestamp": 1764558000000, "datetime": "2025-12-01T03:00:00", "open": 2.065, "high": 2.065, "low": 2.045, "close": 2.049, "volume": 514006.66, "close_time": 1764561599999, "quote_volume": 1056263.70251, "trades": 6044, "taker_buy_base": 281180.48, "taker_buy_quote": 577893.14421 }, { "timestamp": 1764561600000, "datetime": "2025-12-01T04:00:00", "open": 2.049, "high": 2.053, "low": 2.007, "close": 2.009, "volume": 992238.37, "close_time": 1764565199999, "quote_volume": 2006825.73105, "trades": 9285, "taker_buy_base": 478096.59, "taker_buy_quote": 966349.83845 }, { "timestamp": 1764565200000, "datetime": "2025-12-01T05:00:00", "open": 2.01, "high": 2.038, "low": 2.009, "close": 2.027, "volume": 419858.32, "close_time": 1764568799999, "quote_volume": 850518.57508, "trades": 3428, "taker_buy_base": 193017.59, "taker_buy_quote": 390764.53917 }, { "timestamp": 1764568800000, "datetime": "2025-12-01T06:00:00", "open": 2.027, "high": 2.035, "low": 2.016, "close": 2.019, "volume": 277247.75, "close_time": 1764572399999, "quote_volume": 560711.85365, "trades": 2615, "taker_buy_base": 162569.33, "taker_buy_quote": 328775.30026 }, { "timestamp": 1764572400000, "datetime": "2025-12-01T07:00:00", "open": 2.019, "high": 2.039, "low": 2.013, "close": 2.038, "volume": 362326.27, "close_time": 1764575999999, "quote_volume": 733510.31389, "trades": 3113, "taker_buy_base": 186661.07, "taker_buy_quote": 377955.39416 }, { "timestamp": 1764576000000, "datetime": "2025-12-01T08:00:00", "open": 2.038, "high": 2.054, "low": 2.036, "close": 2.049, "volume": 295012.38, "close_time": 1764579599999, "quote_volume": 603508.29545, "trades": 2626, "taker_buy_base": 147629.66, "taker_buy_quote": 302036.95131 }, { "timestamp": 1764579600000, "datetime": "2025-12-01T09:00:00", "open": 2.048, "high": 2.056, "low": 2.039, "close": 2.047, "volume": 394036.31, "close_time": 1764583199999, "quote_volume": 806661.33134, "trades": 3221, "taker_buy_base": 166769.31, "taker_buy_quote": 341470.19759 }, { "timestamp": 1764583200000, "datetime": "2025-12-01T10:00:00", "open": 2.047, "high": 2.057, "low": 2.046, "close": 2.05, "volume": 186196.39, "close_time": 1764586799999, "quote_volume": 382083.39921, "trades": 1600, "taker_buy_base": 105096.29, "taker_buy_quote": 215762.51762 }, { "timestamp": 1764586800000, "datetime": "2025-12-01T11:00:00", "open": 2.049, "high": 2.052, "low": 2.032, "close": 2.037, "volume": 188859.39, "close_time": 1764590399999, "quote_volume": 384809.73753, "trades": 1933, "taker_buy_base": 74697.87, "taker_buy_quote": 152199.70731 }, { "timestamp": 1764590400000, "datetime": "2025-12-01T12:00:00", "open": 2.038, "high": 2.041, "low": 2.0, "close": 2.03, "volume": 615169.12, "close_time": 1764593999999, "quote_volume": 1242824.00734, "trades": 6125, "taker_buy_base": 288831.03, "taker_buy_quote": 584018.81976 }, { "timestamp": 1764594000000, "datetime": "2025-12-01T13:00:00", "open": 2.03, "high": 2.042, "low": 2.018, "close": 2.026, "volume": 410153.86, "close_time": 1764597599999, "quote_volume": 831268.35131, "trades": 4004, "taker_buy_base": 230397.65, "taker_buy_quote": 466957.74239 }, { "timestamp": 1764597600000, "datetime": "2025-12-01T14:00:00", "open": 2.026, "high": 2.05, "low": 2.021, "close": 2.025, "volume": 364872.21, "close_time": 1764601199999, "quote_volume": 741185.94269, "trades": 4929, "taker_buy_base": 165169.84, "taker_buy_quote": 335528.81001 }, { "timestamp": 1764601200000, "datetime": "2025-12-01T15:00:00", "open": 2.026, "high": 2.028, "low": 1.961, "close": 1.997, "volume": 1279263.46, "close_time": 1764604799999, "quote_volume": 2548327.45999, "trades": 13537, "taker_buy_base": 556175.39, "taker_buy_quote": 1108111.27156 }, { "timestamp": 1764604800000, "datetime": "2025-12-01T16:00:00", "open": 1.997, "high": 2.003, "low": 1.978, "close": 1.986, "volume": 456489.11, "close_time": 1764608399999, "quote_volume": 908521.43713, "trades": 5570, "taker_buy_base": 233917.02, "taker_buy_quote": 465585.42966 }, { "timestamp": 1764608400000, "datetime": "2025-12-01T17:00:00", "open": 1.986, "high": 2.003, "low": 1.982, "close": 1.987, "volume": 202889.62, "close_time": 1764611999999, "quote_volume": 404255.77423, "trades": 3693, "taker_buy_base": 107411.75, "taker_buy_quote": 214024.49058 }, { "timestamp": 1764612000000, "datetime": "2025-12-01T18:00:00", "open": 1.988, "high": 2.01, "low": 1.987, "close": 2.004, "volume": 362704.5, "close_time": 1764615599999, "quote_volume": 725248.43711, "trades": 4848, "taker_buy_base": 170382.04, "taker_buy_quote": 340910.09769 }, { "timestamp": 1764615600000, "datetime": "2025-12-01T19:00:00", "open": 2.004, "high": 2.004, "low": 1.988, "close": 1.995, "volume": 363846.58, "close_time": 1764619199999, "quote_volume": 725766.94104, "trades": 3996, "taker_buy_base": 207377.22, "taker_buy_quote": 413664.49641 }, { "timestamp": 1764619200000, "datetime": "2025-12-01T20:00:00", "open": 1.995, "high": 2.027, "low": 1.995, "close": 2.019, "volume": 435410.91, "close_time": 1764622799999, "quote_volume": 877382.76409, "trades": 4200, "taker_buy_base": 200510.73, "taker_buy_quote": 403965.95006 }, { "timestamp": 1764622800000, "datetime": "2025-12-01T21:00:00", "open": 2.018, "high": 2.04, "low": 2.017, "close": 2.032, "volume": 419164.92, "close_time": 1764626399999, "quote_volume": 851247.27308, "trades": 3735, "taker_buy_base": 220767.99, "taker_buy_quote": 448221.51218 }, { "timestamp": 1764626400000, "datetime": "2025-12-01T22:00:00", "open": 2.032, "high": 2.046, "low": 2.029, "close": 2.033, "volume": 205023.99, "close_time": 1764629999999, "quote_volume": 417828.94112, "trades": 2116, "taker_buy_base": 94478.86, "taker_buy_quote": 192586.81155 }, { "timestamp": 1764630000000, "datetime": "2025-12-01T23:00:00", "open": 2.035, "high": 2.05, "low": 2.035, "close": 2.042, "volume": 224871.91, "close_time": 1764633599999, "quote_volume": 459818.14427, "trades": 2823, "taker_buy_base": 138812.79, "taker_buy_quote": 283907.76657 }, { "timestamp": 1764633600000, "datetime": "2025-12-02T00:00:00", "open": 2.042, "high": 2.049, "low": 2.036, "close": 2.042, "volume": 100386.71, "close_time": 1764637199999, "quote_volume": 205028.20229, "trades": 2197, "taker_buy_base": 57912.11, "taker_buy_quote": 118303.88086 }, { "timestamp": 1764637200000, "datetime": "2025-12-02T01:00:00", "open": 2.042, "high": 2.065, "low": 2.037, "close": 2.038, "volume": 192252.22, "close_time": 1764640799999, "quote_volume": 394049.94695, "trades": 3483, "taker_buy_base": 90892.97, "taker_buy_quote": 186254.35668 }, { "timestamp": 1764640800000, "datetime": "2025-12-02T02:00:00", "open": 2.037, "high": 2.048, "low": 2.033, "close": 2.041, "volume": 144340.18, "close_time": 1764644399999, "quote_volume": 294743.8634, "trades": 2320, "taker_buy_base": 80512.45, "taker_buy_quote": 164417.46914 }, { "timestamp": 1764644400000, "datetime": "2025-12-02T03:00:00", "open": 2.042, "high": 2.059, "low": 2.033, "close": 2.056, "volume": 117408.98, "close_time": 1764647999999, "quote_volume": 240145.76713, "trades": 1641, "taker_buy_base": 61161.81, "taker_buy_quote": 125152.69502 }, { "timestamp": 1764648000000, "datetime": "2025-12-02T04:00:00", "open": 2.056, "high": 2.061, "low": 2.049, "close": 2.05, "volume": 153144.82, "close_time": 1764651599999, "quote_volume": 314797.04375, "trades": 1721, "taker_buy_base": 87192.91, "taker_buy_quote": 179322.05856 }, { "timestamp": 1764651600000, "datetime": "2025-12-02T05:00:00", "open": 2.05, "high": 2.058, "low": 2.048, "close": 2.057, "volume": 123909.67, "close_time": 1764655199999, "quote_volume": 254353.0808, "trades": 1406, "taker_buy_base": 74194.06, "taker_buy_quote": 152320.38857 }, { "timestamp": 1764655200000, "datetime": "2025-12-02T06:00:00", "open": 2.057, "high": 2.075, "low": 2.054, "close": 2.073, "volume": 165204.82, "close_time": 1764658799999, "quote_volume": 340733.9154, "trades": 1655, "taker_buy_base": 82240.1, "taker_buy_quote": 169599.39543 }, { "timestamp": 1764658800000, "datetime": "2025-12-02T07:00:00", "open": 2.073, "high": 2.074, "low": 2.064, "close": 2.067, "volume": 103140.23, "close_time": 1764662399999, "quote_volume": 213326.41516, "trades": 1254, "taker_buy_base": 26269.61, "taker_buy_quote": 54354.26176 }, { "timestamp": 1764662400000, "datetime": "2025-12-02T08:00:00", "open": 2.068, "high": 2.069, "low": 2.044, "close": 2.051, "volume": 171341.83, "close_time": 1764665999999, "quote_volume": 351946.04014, "trades": 1906, "taker_buy_base": 54664.23, "taker_buy_quote": 112248.20825 }, { "timestamp": 1764666000000, "datetime": "2025-12-02T09:00:00", "open": 2.051, "high": 2.065, "low": 2.05, "close": 2.061, "volume": 101493.52, "close_time": 1764669599999, "quote_volume": 208979.07179, "trades": 1459, "taker_buy_base": 56603.94, "taker_buy_quote": 116552.02344 }, { "timestamp": 1764669600000, "datetime": "2025-12-02T10:00:00", "open": 2.06, "high": 2.091, "low": 2.06, "close": 2.082, "volume": 154937.36, "close_time": 1764673199999, "quote_volume": 321719.34025, "trades": 2301, "taker_buy_base": 84676.87, "taker_buy_quote": 175833.81318 }, { "timestamp": 1764673200000, "datetime": "2025-12-02T11:00:00", "open": 2.082, "high": 2.123, "low": 2.079, "close": 2.095, "volume": 604976.32, "close_time": 1764676799999, "quote_volume": 1271014.9455, "trades": 5409, "taker_buy_base": 298804.92, "taker_buy_quote": 627575.11884 }, { "timestamp": 1764676800000, "datetime": "2025-12-02T12:00:00", "open": 2.096, "high": 2.098, "low": 2.08, "close": 2.085, "volume": 164970.42, "close_time": 1764680399999, "quote_volume": 344279.12811, "trades": 1664, "taker_buy_base": 93818.02, "taker_buy_quote": 195826.19666 }, { "timestamp": 1764680400000, "datetime": "2025-12-02T13:00:00", "open": 2.086, "high": 2.115, "low": 2.079, "close": 2.111, "volume": 311986.56, "close_time": 1764683999999, "quote_volume": 655700.73441, "trades": 2871, "taker_buy_base": 175000.69, "taker_buy_quote": 367572.33723 }, { "timestamp": 1764684000000, "datetime": "2025-12-02T14:00:00", "open": 2.111, "high": 2.145, "low": 2.11, "close": 2.145, "volume": 527038.04, "close_time": 1764687599999, "quote_volume": 1121783.07213, "trades": 5723, "taker_buy_base": 255964.17, "taker_buy_quote": 544603.63978 }, { "timestamp": 1764687600000, "datetime": "2025-12-02T15:00:00", "open": 2.145, "high": 2.252, "low": 2.144, "close": 2.244, "volume": 1137898.83, "close_time": 1764691199999, "quote_volume": 2503232.77415, "trades": 13859, "taker_buy_base": 540588.15, "taker_buy_quote": 1189919.67509 }, { "timestamp": 1764691200000, "datetime": "2025-12-02T16:00:00", "open": 2.245, "high": 2.283, "low": 2.244, "close": 2.277, "volume": 1207053.12, "close_time": 1764694799999, "quote_volume": 2731036.54922, "trades": 13802, "taker_buy_base": 583905.15, "taker_buy_quote": 1321036.1243 }, { "timestamp": 1764694800000, "datetime": "2025-12-02T17:00:00", "open": 2.278, "high": 2.286, "low": 2.247, "close": 2.248, "volume": 514029.34, "close_time": 1764698399999, "quote_volume": 1163807.69529, "trades": 8078, "taker_buy_base": 261982.42, "taker_buy_quote": 593172.40626 }, { "timestamp": 1764698400000, "datetime": "2025-12-02T18:00:00", "open": 2.248, "high": 2.262, "low": 2.24, "close": 2.243, "volume": 315218.6, "close_time": 1764701999999, "quote_volume": 708958.85553, "trades": 4826, "taker_buy_base": 149255.06, "taker_buy_quote": 335887.12215 }, { "timestamp": 1764702000000, "datetime": "2025-12-02T19:00:00", "open": 2.244, "high": 2.25, "low": 2.231, "close": 2.234, "volume": 233093.1, "close_time": 1764705599999, "quote_volume": 522261.46816, "trades": 2668, "taker_buy_base": 134150.34, "taker_buy_quote": 300697.32561 }, { "timestamp": 1764705600000, "datetime": "2025-12-02T20:00:00", "open": 2.234, "high": 2.264, "low": 2.223, "close": 2.262, "volume": 1175997.64, "close_time": 1764709199999, "quote_volume": 2639890.24357, "trades": 9961, "taker_buy_base": 682841.56, "taker_buy_quote": 1533709.27824 }, { "timestamp": 1764709200000, "datetime": "2025-12-02T21:00:00", "open": 2.263, "high": 2.264, "low": 2.246, "close": 2.255, "volume": 161856.54, "close_time": 1764712799999, "quote_volume": 364753.89182, "trades": 2187, "taker_buy_base": 71187.97, "taker_buy_quote": 160337.55285 }, { "timestamp": 1764712800000, "datetime": "2025-12-02T22:00:00", "open": 2.255, "high": 2.266, "low": 2.254, "close": 2.264, "volume": 237400.82, "close_time": 1764716399999, "quote_volume": 536615.83727, "trades": 2530, "taker_buy_base": 147361.28, "taker_buy_quote": 333109.45987 }, { "timestamp": 1764716400000, "datetime": "2025-12-02T23:00:00", "open": 2.263, "high": 2.265, "low": 2.244, "close": 2.249, "volume": 127787.4, "close_time": 1764719999999, "quote_volume": 287509.28814, "trades": 1662, "taker_buy_base": 50748.38, "taker_buy_quote": 114187.70786 }, { "timestamp": 1764720000000, "datetime": "2025-12-03T00:00:00", "open": 2.25, "high": 2.268, "low": 2.246, "close": 2.265, "volume": 190433.82, "close_time": 1764723599999, "quote_volume": 429682.32051, "trades": 4619, "taker_buy_base": 113628.03, "taker_buy_quote": 256380.40242 }, { "timestamp": 1764723600000, "datetime": "2025-12-03T01:00:00", "open": 2.264, "high": 2.277, "low": 2.26, "close": 2.274, "volume": 164160.45, "close_time": 1764727199999, "quote_volume": 372219.39881, "trades": 3259, "taker_buy_base": 94879.63, "taker_buy_quote": 215187.60327 }, { "timestamp": 1764727200000, "datetime": "2025-12-03T02:00:00", "open": 2.273, "high": 2.304, "low": 2.272, "close": 2.289, "volume": 325318.66, "close_time": 1764730799999, "quote_volume": 745097.09397, "trades": 4269, "taker_buy_base": 179286.21, "taker_buy_quote": 410707.15312 }, { "timestamp": 1764730800000, "datetime": "2025-12-03T03:00:00", "open": 2.288, "high": 2.298, "low": 2.285, "close": 2.291, "volume": 129028.12, "close_time": 1764734399999, "quote_volume": 295458.41884, "trades": 1727, "taker_buy_base": 50879.91, "taker_buy_quote": 116538.44822 }, { "timestamp": 1764734400000, "datetime": "2025-12-03T04:00:00", "open": 2.291, "high": 2.319, "low": 2.289, "close": 2.319, "volume": 232438.43, "close_time": 1764737999999, "quote_volume": 535494.16066, "trades": 3066, "taker_buy_base": 116144.27, "taker_buy_quote": 267494.56161 }, { "timestamp": 1764738000000, "datetime": "2025-12-03T05:00:00", "open": 2.318, "high": 2.331, "low": 2.311, "close": 2.315, "volume": 411680.76, "close_time": 1764741599999, "quote_volume": 955206.9502, "trades": 3545, "taker_buy_base": 198633.73, "taker_buy_quote": 461182.02274 }, { "timestamp": 1764741600000, "datetime": "2025-12-03T06:00:00", "open": 2.315, "high": 2.329, "low": 2.295, "close": 2.304, "volume": 299267.89, "close_time": 1764745199999, "quote_volume": 691963.54976, "trades": 3231, "taker_buy_base": 131752.89, "taker_buy_quote": 304817.62029 }, { "timestamp": 1764745200000, "datetime": "2025-12-03T07:00:00", "open": 2.304, "high": 2.304, "low": 2.29, "close": 2.292, "volume": 329049.41, "close_time": 1764748799999, "quote_volume": 755462.4934, "trades": 2872, "taker_buy_base": 123731.21, "taker_buy_quote": 284131.48658 }, { "timestamp": 1764748800000, "datetime": "2025-12-03T08:00:00", "open": 2.293, "high": 2.309, "low": 2.29, "close": 2.307, "volume": 349256.02, "close_time": 1764752399999, "quote_volume": 802897.40488, "trades": 2891, "taker_buy_base": 152997.9, "taker_buy_quote": 351835.30089 }, { "timestamp": 1764752400000, "datetime": "2025-12-03T09:00:00", "open": 2.307, "high": 2.311, "low": 2.294, "close": 2.31, "volume": 131995.49, "close_time": 1764755999999, "quote_volume": 304132.82437, "trades": 1584, "taker_buy_base": 72027.55, "taker_buy_quote": 165969.33537 }, { "timestamp": 1764756000000, "datetime": "2025-12-03T10:00:00", "open": 2.311, "high": 2.312, "low": 2.29, "close": 2.291, "volume": 150910.6, "close_time": 1764759599999, "quote_volume": 347115.84665, "trades": 1724, "taker_buy_base": 58206.44, "taker_buy_quote": 133981.45214 }, { "timestamp": 1764759600000, "datetime": "2025-12-03T11:00:00", "open": 2.292, "high": 2.301, "low": 2.286, "close": 2.296, "volume": 146966.02, "close_time": 1764763199999, "quote_volume": 337326.8193, "trades": 1605, "taker_buy_base": 73025.24, "taker_buy_quote": 167697.70479 }, { "timestamp": 1764763200000, "datetime": "2025-12-03T12:00:00", "open": 2.297, "high": 2.301, "low": 2.275, "close": 2.279, "volume": 370423.75, "close_time": 1764766799999, "quote_volume": 846731.84108, "trades": 2787, "taker_buy_base": 163031.03, "taker_buy_quote": 372875.52823 }, { "timestamp": 1764766800000, "datetime": "2025-12-03T13:00:00", "open": 2.279, "high": 2.295, "low": 2.278, "close": 2.286, "volume": 410031.58, "close_time": 1764770399999, "quote_volume": 937374.91122, "trades": 3086, "taker_buy_base": 192595.9, "taker_buy_quote": 440416.67134 }, { "timestamp": 1764770400000, "datetime": "2025-12-03T14:00:00", "open": 2.287, "high": 2.313, "low": 2.241, "close": 2.283, "volume": 882982.77, "close_time": 1764773999999, "quote_volume": 2007232.10176, "trades": 10959, "taker_buy_base": 399329.06, "taker_buy_quote": 907547.26375 }, { "timestamp": 1764774000000, "datetime": "2025-12-03T15:00:00", "open": 2.283, "high": 2.307, "low": 2.28, "close": 2.301, "volume": 398190.4, "close_time": 1764777599999, "quote_volume": 913544.11742, "trades": 4538, "taker_buy_base": 201869.54, "taker_buy_quote": 463230.42921 }, { "timestamp": 1764777600000, "datetime": "2025-12-03T16:00:00", "open": 2.302, "high": 2.307, "low": 2.284, "close": 2.296, "volume": 214109.22, "close_time": 1764781199999, "quote_volume": 490816.32319, "trades": 2579, "taker_buy_base": 91154.64, "taker_buy_quote": 209107.77435 }, { "timestamp": 1764781200000, "datetime": "2025-12-03T17:00:00", "open": 2.295, "high": 2.337, "low": 2.295, "close": 2.331, "volume": 450519.34, "close_time": 1764784799999, "quote_volume": 1043060.57125, "trades": 6801, "taker_buy_base": 295281.74, "taker_buy_quote": 683801.64656 }, { "timestamp": 1764784800000, "datetime": "2025-12-03T18:00:00", "open": 2.329, "high": 2.335, "low": 2.305, "close": 2.31, "volume": 157435.98, "close_time": 1764788399999, "quote_volume": 365784.47281, "trades": 2317, "taker_buy_base": 81871.57, "taker_buy_quote": 190229.96014 }, { "timestamp": 1764788400000, "datetime": "2025-12-03T19:00:00", "open": 2.31, "high": 2.327, "low": 2.309, "close": 2.327, "volume": 111865.74, "close_time": 1764791999999, "quote_volume": 259204.45133, "trades": 1456, "taker_buy_base": 56721.12, "taker_buy_quote": 131429.73026 }, { "timestamp": 1764792000000, "datetime": "2025-12-03T20:00:00", "open": 2.327, "high": 2.342, "low": 2.318, "close": 2.329, "volume": 183871.39, "close_time": 1764795599999, "quote_volume": 428225.89342, "trades": 2553, "taker_buy_base": 119626.66, "taker_buy_quote": 278622.59834 }, { "timestamp": 1764795600000, "datetime": "2025-12-03T21:00:00", "open": 2.329, "high": 2.361, "low": 2.327, "close": 2.36, "volume": 248809.39, "close_time": 1764799199999, "quote_volume": 582589.90066, "trades": 2820, "taker_buy_base": 130495.52, "taker_buy_quote": 305654.52565 }, { "timestamp": 1764799200000, "datetime": "2025-12-03T22:00:00", "open": 2.36, "high": 2.388, "low": 2.345, "close": 2.385, "volume": 856886.73, "close_time": 1764802799999, "quote_volume": 2021992.78492, "trades": 6453, "taker_buy_base": 372845.14, "taker_buy_quote": 880282.97623 }, { "timestamp": 1764802800000, "datetime": "2025-12-03T23:00:00", "open": 2.386, "high": 2.4, "low": 2.362, "close": 2.366, "volume": 549771.12, "close_time": 1764806399999, "quote_volume": 1311669.54513, "trades": 6152, "taker_buy_base": 310107.64, "taker_buy_quote": 739945.58532 }, { "timestamp": 1764806400000, "datetime": "2025-12-04T00:00:00", "open": 2.365, "high": 2.371, "low": 2.342, "close": 2.347, "volume": 303830.1, "close_time": 1764809999999, "quote_volume": 715020.82443, "trades": 3051, "taker_buy_base": 147010.72, "taker_buy_quote": 345777.93651 }, { "timestamp": 1764810000000, "datetime": "2025-12-04T01:00:00", "open": 2.348, "high": 2.376, "low": 2.343, "close": 2.35, "volume": 431753.81, "close_time": 1764813599999, "quote_volume": 1018768.31348, "trades": 5642, "taker_buy_base": 264555.39, "taker_buy_quote": 624476.23405 }, { "timestamp": 1764813600000, "datetime": "2025-12-04T02:00:00", "open": 2.35, "high": 2.361, "low": 2.347, "close": 2.36, "volume": 175800.6, "close_time": 1764817199999, "quote_volume": 414021.18905, "trades": 2023, "taker_buy_base": 84082.2, "taker_buy_quote": 198056.20268 }, { "timestamp": 1764817200000, "datetime": "2025-12-04T03:00:00", "open": 2.359, "high": 2.365, "low": 2.34, "close": 2.341, "volume": 137921.96, "close_time": 1764820799999, "quote_volume": 323713.5857, "trades": 1363, "taker_buy_base": 48365.49, "taker_buy_quote": 113600.60357 }, { "timestamp": 1764820800000, "datetime": "2025-12-04T04:00:00", "open": 2.341, "high": 2.346, "low": 2.333, "close": 2.342, "volume": 272370.61, "close_time": 1764824399999, "quote_volume": 636810.46695, "trades": 1767, "taker_buy_base": 124607.22, "taker_buy_quote": 291261.69363 }, { "timestamp": 1764824400000, "datetime": "2025-12-04T05:00:00", "open": 2.342, "high": 2.344, "low": 2.329, "close": 2.341, "volume": 193194.23, "close_time": 1764827999999, "quote_volume": 451386.89116, "trades": 1815, "taker_buy_base": 59887.22, "taker_buy_quote": 139943.04844 }, { "timestamp": 1764828000000, "datetime": "2025-12-04T06:00:00", "open": 2.341, "high": 2.353, "low": 2.337, "close": 2.35, "volume": 136790.62, "close_time": 1764831599999, "quote_volume": 320879.15504, "trades": 1382, "taker_buy_base": 74206.47, "taker_buy_quote": 174102.06678 }, { "timestamp": 1764831600000, "datetime": "2025-12-04T07:00:00", "open": 2.349, "high": 2.35, "low": 2.327, "close": 2.339, "volume": 204701.75, "close_time": 1764835199999, "quote_volume": 478141.52576, "trades": 1984, "taker_buy_base": 101313.15, "taker_buy_quote": 236694.6607 }, { "timestamp": 1764835200000, "datetime": "2025-12-04T08:00:00", "open": 2.339, "high": 2.347, "low": 2.333, "close": 2.337, "volume": 104192.24, "close_time": 1764838799999, "quote_volume": 243841.99769, "trades": 1415, "taker_buy_base": 41479.2, "taker_buy_quote": 97075.52466 }, { "timestamp": 1764838800000, "datetime": "2025-12-04T09:00:00", "open": 2.338, "high": 2.353, "low": 2.337, "close": 2.338, "volume": 143097.55, "close_time": 1764842399999, "quote_volume": 335392.17261, "trades": 1400, "taker_buy_base": 79348.95, "taker_buy_quote": 185983.05048 }, { "timestamp": 1764842400000, "datetime": "2025-12-04T10:00:00", "open": 2.338, "high": 2.34, "low": 2.325, "close": 2.326, "volume": 197697.67, "close_time": 1764845999999, "quote_volume": 460680.46883, "trades": 2083, "taker_buy_base": 95758.24, "taker_buy_quote": 223132.54624 }, { "timestamp": 1764846000000, "datetime": "2025-12-04T11:00:00", "open": 2.327, "high": 2.329, "low": 2.319, "close": 2.326, "volume": 309840.96, "close_time": 1764849599999, "quote_volume": 719948.70595, "trades": 2772, "taker_buy_base": 141741.86, "taker_buy_quote": 329386.69144 }, { "timestamp": 1764849600000, "datetime": "2025-12-04T12:00:00", "open": 2.327, "high": 2.333, "low": 2.316, "close": 2.322, "volume": 266171.76, "close_time": 1764853199999, "quote_volume": 619183.22103, "trades": 2667, "taker_buy_base": 165880.53, "taker_buy_quote": 386080.00812 }, { "timestamp": 1764853200000, "datetime": "2025-12-04T13:00:00", "open": 2.322, "high": 2.332, "low": 2.317, "close": 2.317, "volume": 443200.41, "close_time": 1764856799999, "quote_volume": 1030131.26723, "trades": 5273, "taker_buy_base": 144638.64, "taker_buy_quote": 336187.80724 }, { "timestamp": 1764856800000, "datetime": "2025-12-04T14:00:00", "open": 2.318, "high": 2.338, "low": 2.304, "close": 2.31, "volume": 588573.07, "close_time": 1764860399999, "quote_volume": 1368432.95999, "trades": 7095, "taker_buy_base": 267970.61, "taker_buy_quote": 623041.71342 }, { "timestamp": 1764860400000, "datetime": "2025-12-04T15:00:00", "open": 2.31, "high": 2.338, "low": 2.309, "close": 2.329, "volume": 811885.94, "close_time": 1764863999999, "quote_volume": 1889115.01435, "trades": 5552, "taker_buy_base": 556910.41, "taker_buy_quote": 1296056.87877 }, { "timestamp": 1764864000000, "datetime": "2025-12-04T16:00:00", "open": 2.329, "high": 2.344, "low": 2.312, "close": 2.314, "volume": 357016.45, "close_time": 1764867599999, "quote_volume": 829979.71773, "trades": 3717, "taker_buy_base": 156613.9, "taker_buy_quote": 364115.96481 }, { "timestamp": 1764867600000, "datetime": "2025-12-04T17:00:00", "open": 2.314, "high": 2.316, "low": 2.29, "close": 2.309, "volume": 223702.86, "close_time": 1764871199999, "quote_volume": 515452.99691, "trades": 3137, "taker_buy_base": 99862.59, "taker_buy_quote": 230193.69611 }, { "timestamp": 1764871200000, "datetime": "2025-12-04T18:00:00", "open": 2.31, "high": 2.315, "low": 2.286, "close": 2.291, "volume": 263505.99, "close_time": 1764874799999, "quote_volume": 605369.02909, "trades": 2858, "taker_buy_base": 151808.89, "taker_buy_quote": 348855.09927 }, { "timestamp": 1764874800000, "datetime": "2025-12-04T19:00:00", "open": 2.292, "high": 2.296, "low": 2.245, "close": 2.291, "volume": 536770.42, "close_time": 1764878399999, "quote_volume": 1218839.16319, "trades": 6890, "taker_buy_base": 234409.24, "taker_buy_quote": 532193.07852 }, { "timestamp": 1764878400000, "datetime": "2025-12-04T20:00:00", "open": 2.291, "high": 2.303, "low": 2.277, "close": 2.298, "volume": 85303.86, "close_time": 1764881999999, "quote_volume": 195394.15251, "trades": 2577, "taker_buy_base": 42388.19, "taker_buy_quote": 97073.41394 }, { "timestamp": 1764882000000, "datetime": "2025-12-04T21:00:00", "open": 2.297, "high": 2.301, "low": 2.276, "close": 2.279, "volume": 92667.0, "close_time": 1764885599999, "quote_volume": 212161.51716, "trades": 1903, "taker_buy_base": 33912.35, "taker_buy_quote": 77740.64674 }, { "timestamp": 1764885600000, "datetime": "2025-12-04T22:00:00", "open": 2.279, "high": 2.291, "low": 2.277, "close": 2.286, "volume": 116703.02, "close_time": 1764889199999, "quote_volume": 266576.34391, "trades": 1575, "taker_buy_base": 54121.56, "taker_buy_quote": 123669.42976 }, { "timestamp": 1764889200000, "datetime": "2025-12-04T23:00:00", "open": 2.286, "high": 2.287, "low": 2.272, "close": 2.272, "volume": 73827.96, "close_time": 1764892799999, "quote_volume": 168092.08412, "trades": 1318, "taker_buy_base": 33919.11, "taker_buy_quote": 77213.64511 }, { "timestamp": 1764892800000, "datetime": "2025-12-05T00:00:00", "open": 2.272, "high": 2.29, "low": 2.272, "close": 2.278, "volume": 78312.82, "close_time": 1764896399999, "quote_volume": 178516.57838, "trades": 1640, "taker_buy_base": 37213.83, "taker_buy_quote": 84830.74929 }, { "timestamp": 1764896400000, "datetime": "2025-12-05T01:00:00", "open": 2.277, "high": 2.291, "low": 2.276, "close": 2.285, "volume": 85700.36, "close_time": 1764899999999, "quote_volume": 195903.87801, "trades": 1531, "taker_buy_base": 39187.58, "taker_buy_quote": 89586.06138 }, { "timestamp": 1764900000000, "datetime": "2025-12-05T02:00:00", "open": 2.284, "high": 2.308, "low": 2.279, "close": 2.299, "volume": 136637.28, "close_time": 1764903599999, "quote_volume": 313795.01, "trades": 1768, "taker_buy_base": 75635.01, "taker_buy_quote": 173673.02756 }, { "timestamp": 1764903600000, "datetime": "2025-12-05T03:00:00", "open": 2.3, "high": 2.301, "low": 2.283, "close": 2.287, "volume": 109862.65, "close_time": 1764907199999, "quote_volume": 251594.24692, "trades": 1341, "taker_buy_base": 45356.57, "taker_buy_quote": 103892.0253 }, { "timestamp": 1764907200000, "datetime": "2025-12-05T04:00:00", "open": 2.287, "high": 2.293, "low": 2.254, "close": 2.266, "volume": 368306.01, "close_time": 1764910799999, "quote_volume": 836374.77831, "trades": 3549, "taker_buy_base": 184830.99, "taker_buy_quote": 419543.27097 }, { "timestamp": 1764910800000, "datetime": "2025-12-05T05:00:00", "open": 2.265, "high": 2.27, "low": 2.258, "close": 2.265, "volume": 76434.27, "close_time": 1764914399999, "quote_volume": 173005.36777, "trades": 1153, "taker_buy_base": 44886.1, "taker_buy_quote": 101609.63716 }, { "timestamp": 1764914400000, "datetime": "2025-12-05T06:00:00", "open": 2.265, "high": 2.277, "low": 2.265, "close": 2.274, "volume": 127822.19, "close_time": 1764917999999, "quote_volume": 290381.77808, "trades": 1499, "taker_buy_base": 63026.05, "taker_buy_quote": 143192.13938 }, { "timestamp": 1764918000000, "datetime": "2025-12-05T07:00:00", "open": 2.274, "high": 2.287, "low": 2.271, "close": 2.282, "volume": 120046.07, "close_time": 1764921599999, "quote_volume": 273411.23186, "trades": 1984, "taker_buy_base": 49226.2, "taker_buy_quote": 112151.5112 }, { "timestamp": 1764921600000, "datetime": "2025-12-05T08:00:00", "open": 2.282, "high": 2.284, "low": 2.264, "close": 2.269, "volume": 128430.93, "close_time": 1764925199999, "quote_volume": 291796.14993, "trades": 1728, "taker_buy_base": 52576.53, "taker_buy_quote": 119438.39527 }, { "timestamp": 1764925200000, "datetime": "2025-12-05T09:00:00", "open": 2.269, "high": 2.27, "low": 2.235, "close": 2.241, "volume": 243363.8, "close_time": 1764928799999, "quote_volume": 547578.64528, "trades": 3402, "taker_buy_base": 101510.77, "taker_buy_quote": 228336.54717 }, { "timestamp": 1764928800000, "datetime": "2025-12-05T10:00:00", "open": 2.24, "high": 2.257, "low": 2.238, "close": 2.247, "volume": 114033.56, "close_time": 1764932399999, "quote_volume": 256347.42915, "trades": 1768, "taker_buy_base": 55046.11, "taker_buy_quote": 123738.63504 }, { "timestamp": 1764932400000, "datetime": "2025-12-05T11:00:00", "open": 2.247, "high": 2.252, "low": 2.224, "close": 2.236, "volume": 188457.76, "close_time": 1764935999999, "quote_volume": 421102.51248, "trades": 2659, "taker_buy_base": 79225.58, "taker_buy_quote": 177024.48823 }, { "timestamp": 1764936000000, "datetime": "2025-12-05T12:00:00", "open": 2.234, "high": 2.242, "low": 2.23, "close": 2.236, "volume": 157278.95, "close_time": 1764939599999, "quote_volume": 351517.52623, "trades": 2179, "taker_buy_base": 82131.17, "taker_buy_quote": 183580.46657 }, { "timestamp": 1764939600000, "datetime": "2025-12-05T13:00:00", "open": 2.236, "high": 2.244, "low": 2.209, "close": 2.217, "volume": 320943.02, "close_time": 1764943199999, "quote_volume": 713250.40826, "trades": 3906, "taker_buy_base": 110304.6, "taker_buy_quote": 245254.07219 }, { "timestamp": 1764943200000, "datetime": "2025-12-05T14:00:00", "open": 2.216, "high": 2.224, "low": 2.184, "close": 2.191, "volume": 435712.16, "close_time": 1764946799999, "quote_volume": 960146.9515, "trades": 6478, "taker_buy_base": 209137.71, "taker_buy_quote": 461105.69096 }, { "timestamp": 1764946800000, "datetime": "2025-12-05T15:00:00", "open": 2.191, "high": 2.242, "low": 2.191, "close": 2.209, "volume": 681385.74, "close_time": 1764950399999, "quote_volume": 1515034.54994, "trades": 9602, "taker_buy_base": 421279.92, "taker_buy_quote": 936496.59747 }, { "timestamp": 1764950400000, "datetime": "2025-12-05T16:00:00", "open": 2.208, "high": 2.209, "low": 2.113, "close": 2.136, "volume": 1190762.04, "close_time": 1764953999999, "quote_volume": 2562301.85351, "trades": 15032, "taker_buy_base": 608985.3, "taker_buy_quote": 1311023.42381 }, { "timestamp": 1764954000000, "datetime": "2025-12-05T17:00:00", "open": 2.135, "high": 2.145, "low": 2.11, "close": 2.129, "volume": 660415.27, "close_time": 1764957599999, "quote_volume": 1406875.99781, "trades": 7796, "taker_buy_base": 433808.35, "taker_buy_quote": 924116.46582 }, { "timestamp": 1764957600000, "datetime": "2025-12-05T18:00:00", "open": 2.128, "high": 2.141, "low": 2.094, "close": 2.094, "volume": 409744.17, "close_time": 1764961199999, "quote_volume": 866392.92981, "trades": 5538, "taker_buy_base": 203689.47, "taker_buy_quote": 431249.4073 }, { "timestamp": 1764961200000, "datetime": "2025-12-05T19:00:00", "open": 2.095, "high": 2.132, "low": 2.084, "close": 2.123, "volume": 277453.79, "close_time": 1764964799999, "quote_volume": 584819.12543, "trades": 4274, "taker_buy_base": 149301.12, "taker_buy_quote": 314844.30576 }, { "timestamp": 1764964800000, "datetime": "2025-12-05T20:00:00", "open": 2.124, "high": 2.124, "low": 2.104, "close": 2.11, "volume": 105625.02, "close_time": 1764968399999, "quote_volume": 223215.9315, "trades": 1947, "taker_buy_base": 51352.86, "taker_buy_quote": 108487.89472 }, { "timestamp": 1764968400000, "datetime": "2025-12-05T21:00:00", "open": 2.111, "high": 2.125, "low": 2.109, "close": 2.119, "volume": 142160.82, "close_time": 1764971999999, "quote_volume": 301213.03964, "trades": 1985, "taker_buy_base": 66536.17, "taker_buy_quote": 140991.48759 }, { "timestamp": 1764972000000, "datetime": "2025-12-05T22:00:00", "open": 2.119, "high": 2.126, "low": 2.109, "close": 2.118, "volume": 111947.81, "close_time": 1764975599999, "quote_volume": 237175.98385, "trades": 1480, "taker_buy_base": 45544.34, "taker_buy_quote": 96573.70036 }, { "timestamp": 1764975600000, "datetime": "2025-12-05T23:00:00", "open": 2.118, "high": 2.132, "low": 2.105, "close": 2.125, "volume": 122967.24, "close_time": 1764979199999, "quote_volume": 260807.74857, "trades": 1899, "taker_buy_base": 66701.46, "taker_buy_quote": 141507.23003 }, { "timestamp": 1764979200000, "datetime": "2025-12-06T00:00:00", "open": 2.125, "high": 2.126, "low": 2.108, "close": 2.125, "volume": 109299.79, "close_time": 1764982799999, "quote_volume": 231766.98123, "trades": 1765, "taker_buy_base": 65926.37, "taker_buy_quote": 139846.35967 }, { "timestamp": 1764982800000, "datetime": "2025-12-06T01:00:00", "open": 2.124, "high": 2.128, "low": 2.11, "close": 2.112, "volume": 87969.9, "close_time": 1764986399999, "quote_volume": 186600.38202, "trades": 1528, "taker_buy_base": 56397.78, "taker_buy_quote": 119657.90085 }, { "timestamp": 1764986400000, "datetime": "2025-12-06T02:00:00", "open": 2.112, "high": 2.12, "low": 2.105, "close": 2.119, "volume": 89451.08, "close_time": 1764989999999, "quote_volume": 188869.10585, "trades": 1474, "taker_buy_base": 52187.36, "taker_buy_quote": 110219.40613 }, { "timestamp": 1764990000000, "datetime": "2025-12-06T03:00:00", "open": 2.12, "high": 2.128, "low": 2.115, "close": 2.122, "volume": 96752.07, "close_time": 1764993599999, "quote_volume": 205248.20461, "trades": 1336, "taker_buy_base": 50828.1, "taker_buy_quote": 107846.78029 }, { "timestamp": 1764993600000, "datetime": "2025-12-06T04:00:00", "open": 2.122, "high": 2.122, "low": 2.106, "close": 2.109, "volume": 90609.74, "close_time": 1764997199999, "quote_volume": 191327.99455, "trades": 1487, "taker_buy_base": 41505.9, "taker_buy_quote": 87621.99807 }, { "timestamp": 1764997200000, "datetime": "2025-12-06T05:00:00", "open": 2.109, "high": 2.112, "low": 2.105, "close": 2.108, "volume": 73444.04, "close_time": 1765000799999, "quote_volume": 154869.01971, "trades": 1864, "taker_buy_base": 25899.63, "taker_buy_quote": 54650.44213 }, { "timestamp": 1765000800000, "datetime": "2025-12-06T06:00:00", "open": 2.108, "high": 2.115, "low": 2.103, "close": 2.105, "volume": 118113.09, "close_time": 1765004399999, "quote_volume": 249115.11844, "trades": 2243, "taker_buy_base": 77397.13, "taker_buy_quote": 163287.13706 }, { "timestamp": 1765004400000, "datetime": "2025-12-06T07:00:00", "open": 2.104, "high": 2.112, "low": 2.1, "close": 2.105, "volume": 132856.68, "close_time": 1765007999999, "quote_volume": 279793.74819, "trades": 2124, "taker_buy_base": 61182.3, "taker_buy_quote": 128899.49525 }, { "timestamp": 1765008000000, "datetime": "2025-12-06T08:00:00", "open": 2.106, "high": 2.107, "low": 2.087, "close": 2.089, "volume": 154791.17, "close_time": 1765011599999, "quote_volume": 324764.30495, "trades": 2255, "taker_buy_base": 96318.69, "taker_buy_quote": 202181.99817 }, { "timestamp": 1765011600000, "datetime": "2025-12-06T09:00:00", "open": 2.088, "high": 2.105, "low": 2.087, "close": 2.102, "volume": 132264.84, "close_time": 1765015199999, "quote_volume": 277395.60219, "trades": 1802, "taker_buy_base": 88257.25, "taker_buy_quote": 185082.51261 }, { "timestamp": 1765015200000, "datetime": "2025-12-06T10:00:00", "open": 2.101, "high": 2.105, "low": 2.094, "close": 2.098, "volume": 141428.55, "close_time": 1765018799999, "quote_volume": 296740.52177, "trades": 1735, "taker_buy_base": 57305.68, "taker_buy_quote": 120262.03206 }, { "timestamp": 1765018800000, "datetime": "2025-12-06T11:00:00", "open": 2.097, "high": 2.111, "low": 2.095, "close": 2.107, "volume": 148850.0, "close_time": 1765022399999, "quote_volume": 313238.65344, "trades": 2015, "taker_buy_base": 94834.44, "taker_buy_quote": 199596.59353 }, { "timestamp": 1765022400000, "datetime": "2025-12-06T12:00:00", "open": 2.107, "high": 2.11, "low": 2.101, "close": 2.104, "volume": 104604.53, "close_time": 1765025999999, "quote_volume": 220212.5543, "trades": 1659, "taker_buy_base": 57471.45, "taker_buy_quote": 121003.0448 }, { "timestamp": 1765026000000, "datetime": "2025-12-06T13:00:00", "open": 2.103, "high": 2.117, "low": 2.101, "close": 2.112, "volume": 104283.41, "close_time": 1765029599999, "quote_volume": 219996.89118, "trades": 1812, "taker_buy_base": 60285.26, "taker_buy_quote": 127200.78536 }, { "timestamp": 1765029600000, "datetime": "2025-12-06T14:00:00", "open": 2.112, "high": 2.142, "low": 2.108, "close": 2.134, "volume": 453983.34, "close_time": 1765033199999, "quote_volume": 966456.25159, "trades": 3905, "taker_buy_base": 208767.16, "taker_buy_quote": 444068.11139 }, { "timestamp": 1765033200000, "datetime": "2025-12-06T15:00:00", "open": 2.134, "high": 2.135, "low": 2.115, "close": 2.119, "volume": 242831.49, "close_time": 1765036799999, "quote_volume": 515564.66715, "trades": 2488, "taker_buy_base": 162479.33, "taker_buy_quote": 344920.11215 }, { "timestamp": 1765036800000, "datetime": "2025-12-06T16:00:00", "open": 2.119, "high": 2.146, "low": 2.119, "close": 2.136, "volume": 186322.6, "close_time": 1765040399999, "quote_volume": 397602.98707, "trades": 1955, "taker_buy_base": 135078.82, "taker_buy_quote": 288133.13566 }, { "timestamp": 1765040400000, "datetime": "2025-12-06T17:00:00", "open": 2.136, "high": 2.153, "low": 2.134, "close": 2.152, "volume": 216532.05, "close_time": 1765043999999, "quote_volume": 463675.97445, "trades": 1644, "taker_buy_base": 126764.71, "taker_buy_quote": 271413.15887 }, { "timestamp": 1765044000000, "datetime": "2025-12-06T18:00:00", "open": 2.152, "high": 2.164, "low": 2.146, "close": 2.153, "volume": 167127.73, "close_time": 1765047599999, "quote_volume": 360623.28028, "trades": 2289, "taker_buy_base": 89122.11, "taker_buy_quote": 192361.565 }, { "timestamp": 1765047600000, "datetime": "2025-12-06T19:00:00", "open": 2.153, "high": 2.155, "low": 2.124, "close": 2.131, "volume": 243619.09, "close_time": 1765051199999, "quote_volume": 520759.24969, "trades": 2636, "taker_buy_base": 115961.45, "taker_buy_quote": 247721.05617 }, { "timestamp": 1765051200000, "datetime": "2025-12-06T20:00:00", "open": 2.131, "high": 2.14, "low": 2.128, "close": 2.139, "volume": 131036.42, "close_time": 1765054799999, "quote_volume": 279607.66166, "trades": 1723, "taker_buy_base": 81801.41, "taker_buy_quote": 174564.06575 }, { "timestamp": 1765054800000, "datetime": "2025-12-06T21:00:00", "open": 2.138, "high": 2.151, "low": 2.136, "close": 2.14, "volume": 194005.64, "close_time": 1765058399999, "quote_volume": 415583.44321, "trades": 2678, "taker_buy_base": 106365.17, "taker_buy_quote": 227814.22313 }, { "timestamp": 1765058400000, "datetime": "2025-12-06T22:00:00", "open": 2.14, "high": 2.147, "low": 2.13, "close": 2.131, "volume": 128800.84, "close_time": 1765061999999, "quote_volume": 275287.11701, "trades": 1534, "taker_buy_base": 62163.59, "taker_buy_quote": 132868.81282 }, { "timestamp": 1765062000000, "datetime": "2025-12-06T23:00:00", "open": 2.132, "high": 2.137, "low": 2.118, "close": 2.128, "volume": 137382.69, "close_time": 1765065599999, "quote_volume": 292230.40644, "trades": 2068, "taker_buy_base": 80248.78, "taker_buy_quote": 170716.52641 }, { "timestamp": 1765065600000, "datetime": "2025-12-07T00:00:00", "open": 2.128, "high": 2.144, "low": 2.125, "close": 2.135, "volume": 214198.21, "close_time": 1765069199999, "quote_volume": 457512.66332, "trades": 2750, "taker_buy_base": 133750.25, "taker_buy_quote": 285587.49716 }, { "timestamp": 1765069200000, "datetime": "2025-12-07T01:00:00", "open": 2.134, "high": 2.136, "low": 2.128, "close": 2.129, "volume": 114830.53, "close_time": 1765072799999, "quote_volume": 244947.75625, "trades": 1513, "taker_buy_base": 53567.68, "taker_buy_quote": 114263.40848 }, { "timestamp": 1765072800000, "datetime": "2025-12-07T02:00:00", "open": 2.13, "high": 2.143, "low": 2.129, "close": 2.141, "volume": 80316.87, "close_time": 1765076399999, "quote_volume": 171618.19825, "trades": 1600, "taker_buy_base": 51034.04, "taker_buy_quote": 109064.99522 }, { "timestamp": 1765076400000, "datetime": "2025-12-07T03:00:00", "open": 2.14, "high": 2.142, "low": 2.135, "close": 2.142, "volume": 53075.74, "close_time": 1765079999999, "quote_volume": 113498.34287, "trades": 909, "taker_buy_base": 30296.9, "taker_buy_quote": 64791.44631 }, { "timestamp": 1765080000000, "datetime": "2025-12-07T04:00:00", "open": 2.141, "high": 2.145, "low": 2.128, "close": 2.13, "volume": 81987.7, "close_time": 1765083599999, "quote_volume": 175051.48485, "trades": 1209, "taker_buy_base": 46581.99, "taker_buy_quote": 99412.52498 }, { "timestamp": 1765083600000, "datetime": "2025-12-07T05:00:00", "open": 2.131, "high": 2.148, "low": 2.129, "close": 2.142, "volume": 127119.29, "close_time": 1765087199999, "quote_volume": 271605.22441, "trades": 1385, "taker_buy_base": 70491.42, "taker_buy_quote": 150652.41708 }, { "timestamp": 1765087200000, "datetime": "2025-12-07T06:00:00", "open": 2.142, "high": 2.156, "low": 2.142, "close": 2.154, "volume": 79870.99, "close_time": 1765090799999, "quote_volume": 171594.55743, "trades": 1101, "taker_buy_base": 42327.93, "taker_buy_quote": 90906.74416 }, { "timestamp": 1765090800000, "datetime": "2025-12-07T07:00:00", "open": 2.154, "high": 2.154, "low": 2.126, "close": 2.129, "volume": 94602.36, "close_time": 1765094399999, "quote_volume": 202349.81699, "trades": 1513, "taker_buy_base": 30110.99, "taker_buy_quote": 64265.27553 }, { "timestamp": 1765094400000, "datetime": "2025-12-07T08:00:00", "open": 2.129, "high": 2.132, "low": 2.117, "close": 2.12, "volume": 115382.91, "close_time": 1765097999999, "quote_volume": 245035.79548, "trades": 1405, "taker_buy_base": 55228.84, "taker_buy_quote": 117255.66941 }, { "timestamp": 1765098000000, "datetime": "2025-12-07T09:00:00", "open": 2.121, "high": 2.124, "low": 2.1, "close": 2.1, "volume": 260910.28, "close_time": 1765101599999, "quote_volume": 551185.67784, "trades": 2392, "taker_buy_base": 89516.9, "taker_buy_quote": 189049.89669 }, { "timestamp": 1765101600000, "datetime": "2025-12-07T10:00:00", "open": 2.1, "high": 2.108, "low": 2.086, "close": 2.089, "volume": 300928.29, "close_time": 1765105199999, "quote_volume": 630630.27423, "trades": 2822, "taker_buy_base": 178853.82, "taker_buy_quote": 374816.14495 }, { "timestamp": 1765105200000, "datetime": "2025-12-07T11:00:00", "open": 2.089, "high": 2.1, "low": 2.088, "close": 2.093, "volume": 108981.98, "close_time": 1765108799999, "quote_volume": 228321.63873, "trades": 1385, "taker_buy_base": 58516.09, "taker_buy_quote": 122582.84536 }, { "timestamp": 1765108800000, "datetime": "2025-12-07T12:00:00", "open": 2.093, "high": 2.112, "low": 2.09, "close": 2.106, "volume": 170723.67, "close_time": 1765112399999, "quote_volume": 358464.14531, "trades": 2417, "taker_buy_base": 91386.71, "taker_buy_quote": 191776.81173 }, { "timestamp": 1765112400000, "datetime": "2025-12-07T13:00:00", "open": 2.106, "high": 2.11, "low": 2.082, "close": 2.092, "volume": 277663.06, "close_time": 1765115999999, "quote_volume": 581392.16298, "trades": 3937, "taker_buy_base": 117192.54, "taker_buy_quote": 245371.87454 }, { "timestamp": 1765116000000, "datetime": "2025-12-07T14:00:00", "open": 2.091, "high": 2.094, "low": 2.04, "close": 2.055, "volume": 680649.82, "close_time": 1765119599999, "quote_volume": 1402233.02981, "trades": 11137, "taker_buy_base": 318131.28, "taker_buy_quote": 655301.84286 }, { "timestamp": 1765119600000, "datetime": "2025-12-07T15:00:00", "open": 2.054, "high": 2.12, "low": 2.052, "close": 2.118, "volume": 494181.77, "close_time": 1765123199999, "quote_volume": 1032006.32101, "trades": 7833, "taker_buy_base": 263868.32, "taker_buy_quote": 551410.42012 }, { "timestamp": 1765123200000, "datetime": "2025-12-07T16:00:00", "open": 2.118, "high": 2.118, "low": 2.095, "close": 2.115, "volume": 295151.42, "close_time": 1765126799999, "quote_volume": 622036.1077, "trades": 4162, "taker_buy_base": 150321.02, "taker_buy_quote": 316881.60398 }, { "timestamp": 1765126800000, "datetime": "2025-12-07T17:00:00", "open": 2.115, "high": 2.16, "low": 2.101, "close": 2.145, "volume": 1078985.12, "close_time": 1765130399999, "quote_volume": 2312055.02995, "trades": 9113, "taker_buy_base": 734884.11, "taker_buy_quote": 1577107.20017 }, { "timestamp": 1765130400000, "datetime": "2025-12-07T18:00:00", "open": 2.145, "high": 2.153, "low": 2.139, "close": 2.144, "volume": 344084.12, "close_time": 1765133999999, "quote_volume": 739508.84369, "trades": 3203, "taker_buy_base": 204961.9, "taker_buy_quote": 440627.9908 }, { "timestamp": 1765134000000, "datetime": "2025-12-07T19:00:00", "open": 2.144, "high": 2.149, "low": 2.135, "close": 2.141, "volume": 219688.03, "close_time": 1765137599999, "quote_volume": 470188.92982, "trades": 2315, "taker_buy_base": 86124.43, "taker_buy_quote": 184378.73558 }, { "timestamp": 1765137600000, "datetime": "2025-12-07T20:00:00", "open": 2.141, "high": 2.15, "low": 2.139, "close": 2.148, "volume": 102473.19, "close_time": 1765141199999, "quote_volume": 219808.78893, "trades": 1281, "taker_buy_base": 49467.88, "taker_buy_quote": 106093.06805 }, { "timestamp": 1765141200000, "datetime": "2025-12-07T21:00:00", "open": 2.147, "high": 2.147, "low": 2.094, "close": 2.105, "volume": 237052.56, "close_time": 1765144799999, "quote_volume": 501936.71119, "trades": 2974, "taker_buy_base": 98443.07, "taker_buy_quote": 208264.96136 }, { "timestamp": 1765144800000, "datetime": "2025-12-07T22:00:00", "open": 2.104, "high": 2.104, "low": 2.054, "close": 2.081, "volume": 536742.52, "close_time": 1765148399999, "quote_volume": 1114557.57109, "trades": 7238, "taker_buy_base": 246071.13, "taker_buy_quote": 510692.20961 }, { "timestamp": 1765148400000, "datetime": "2025-12-07T23:00:00", "open": 2.081, "high": 2.096, "low": 2.069, "close": 2.094, "volume": 115811.85, "close_time": 1765151999999, "quote_volume": 241357.12898, "trades": 2317, "taker_buy_base": 56665.95, "taker_buy_quote": 118113.86759 }, { "timestamp": 1765152000000, "datetime": "2025-12-08T00:00:00", "open": 2.094, "high": 2.104, "low": 2.084, "close": 2.09, "volume": 88369.36, "close_time": 1765155599999, "quote_volume": 184904.73229, "trades": 2264, "taker_buy_base": 43637.03, "taker_buy_quote": 91353.23697 }, { "timestamp": 1765155600000, "datetime": "2025-12-08T01:00:00", "open": 2.09, "high": 2.14, "low": 2.088, "close": 2.112, "volume": 190386.52, "close_time": 1765159199999, "quote_volume": 402898.42556, "trades": 3772, "taker_buy_base": 93096.4, "taker_buy_quote": 197023.46173 }, { "timestamp": 1765159200000, "datetime": "2025-12-08T02:00:00", "open": 2.112, "high": 2.129, "low": 2.11, "close": 2.124, "volume": 157279.7, "close_time": 1765162799999, "quote_volume": 333318.26004, "trades": 3091, "taker_buy_base": 69817.07, "taker_buy_quote": 147932.72284 }, { "timestamp": 1765162800000, "datetime": "2025-12-08T03:00:00", "open": 2.125, "high": 2.13, "low": 2.116, "close": 2.12, "volume": 130353.14, "close_time": 1765166399999, "quote_volume": 276651.1557, "trades": 2223, "taker_buy_base": 46689.01, "taker_buy_quote": 99114.49621 }, { "timestamp": 1765166400000, "datetime": "2025-12-08T04:00:00", "open": 2.12, "high": 2.139, "low": 2.12, "close": 2.127, "volume": 724411.62, "close_time": 1765169999999, "quote_volume": 1539855.2639, "trades": 4336, "taker_buy_base": 597650.56, "taker_buy_quote": 1270168.73353 }, { "timestamp": 1765170000000, "datetime": "2025-12-08T05:00:00", "open": 2.126, "high": 2.13, "low": 2.116, "close": 2.126, "volume": 511822.26, "close_time": 1765173599999, "quote_volume": 1087523.5614, "trades": 3496, "taker_buy_base": 391035.21, "taker_buy_quote": 830977.65404 }, { "timestamp": 1765173600000, "datetime": "2025-12-08T06:00:00", "open": 2.126, "high": 2.147, "low": 2.123, "close": 2.14, "volume": 309702.13, "close_time": 1765177199999, "quote_volume": 662276.69925, "trades": 3390, "taker_buy_base": 140707.01, "taker_buy_quote": 300885.52298 }, { "timestamp": 1765177200000, "datetime": "2025-12-08T07:00:00", "open": 2.141, "high": 2.148, "low": 2.134, "close": 2.137, "volume": 208384.26, "close_time": 1765180799999, "quote_volume": 446240.59332, "trades": 3560, "taker_buy_base": 104256.15, "taker_buy_quote": 223267.47349 }, { "timestamp": 1765180800000, "datetime": "2025-12-08T08:00:00", "open": 2.137, "high": 2.155, "low": 2.132, "close": 2.154, "volume": 245649.15, "close_time": 1765184399999, "quote_volume": 527204.52797, "trades": 3491, "taker_buy_base": 135687.71, "taker_buy_quote": 291166.81327 }, { "timestamp": 1765184400000, "datetime": "2025-12-08T09:00:00", "open": 2.153, "high": 2.179, "low": 2.153, "close": 2.156, "volume": 461053.88, "close_time": 1765187999999, "quote_volume": 998470.37583, "trades": 8146, "taker_buy_base": 221614.63, "taker_buy_quote": 480014.20714 }, { "timestamp": 1765188000000, "datetime": "2025-12-08T10:00:00", "open": 2.156, "high": 2.158, "low": 2.149, "close": 2.153, "volume": 187202.57, "close_time": 1765191599999, "quote_volume": 403208.6769, "trades": 2745, "taker_buy_base": 84934.29, "taker_buy_quote": 182992.0425 }, { "timestamp": 1765191600000, "datetime": "2025-12-08T11:00:00", "open": 2.152, "high": 2.153, "low": 2.126, "close": 2.131, "volume": 248110.66, "close_time": 1765195199999, "quote_volume": 530119.76369, "trades": 3303, "taker_buy_base": 104003.75, "taker_buy_quote": 222227.13451 }, { "timestamp": 1765195200000, "datetime": "2025-12-08T12:00:00", "open": 2.131, "high": 2.132, "low": 2.117, "close": 2.129, "volume": 214975.22, "close_time": 1765198799999, "quote_volume": 456566.14736, "trades": 2922, "taker_buy_base": 83598.04, "taker_buy_quote": 177617.329 }, { "timestamp": 1765198800000, "datetime": "2025-12-08T13:00:00", "open": 2.129, "high": 2.143, "low": 2.129, "close": 2.135, "volume": 188372.06, "close_time": 1765202399999, "quote_volume": 402332.24846, "trades": 2709, "taker_buy_base": 76011.46, "taker_buy_quote": 162386.87991 }, { "timestamp": 1765202400000, "datetime": "2025-12-08T14:00:00", "open": 2.135, "high": 2.169, "low": 2.134, "close": 2.143, "volume": 640107.02, "close_time": 1765205999999, "quote_volume": 1378152.57735, "trades": 8459, "taker_buy_base": 367226.07, "taker_buy_quote": 791083.1206 }, { "timestamp": 1765206000000, "datetime": "2025-12-08T15:00:00", "open": 2.144, "high": 2.153, "low": 2.119, "close": 2.132, "volume": 515939.46, "close_time": 1765209599999, "quote_volume": 1100718.4812, "trades": 8804, "taker_buy_base": 260592.77, "taker_buy_quote": 555892.67862 }, { "timestamp": 1765209600000, "datetime": "2025-12-08T16:00:00", "open": 2.132, "high": 2.155, "low": 2.119, "close": 2.137, "volume": 242584.21, "close_time": 1765213199999, "quote_volume": 518662.74422, "trades": 4123, "taker_buy_base": 114303.23, "taker_buy_quote": 244381.27007 }, { "timestamp": 1765213200000, "datetime": "2025-12-08T17:00:00", "open": 2.137, "high": 2.149, "low": 2.121, "close": 2.145, "volume": 221481.8, "close_time": 1765216799999, "quote_volume": 473401.99884, "trades": 3415, "taker_buy_base": 124960.97, "taker_buy_quote": 267107.04301 }, { "timestamp": 1765216800000, "datetime": "2025-12-08T18:00:00", "open": 2.144, "high": 2.151, "low": 2.112, "close": 2.122, "volume": 244624.24, "close_time": 1765220399999, "quote_volume": 522818.41256, "trades": 4338, "taker_buy_base": 119572.25, "taker_buy_quote": 255600.42634 }, { "timestamp": 1765220400000, "datetime": "2025-12-08T19:00:00", "open": 2.122, "high": 2.133, "low": 2.11, "close": 2.124, "volume": 551441.43, "close_time": 1765223999999, "quote_volume": 1170024.83422, "trades": 5442, "taker_buy_base": 336694.26, "taker_buy_quote": 714193.37871 }, { "timestamp": 1765224000000, "datetime": "2025-12-08T20:00:00", "open": 2.124, "high": 2.146, "low": 2.124, "close": 2.142, "volume": 1221852.51, "close_time": 1765227599999, "quote_volume": 2606271.82487, "trades": 9358, "taker_buy_base": 377093.45, "taker_buy_quote": 804713.95022 }, { "timestamp": 1765227600000, "datetime": "2025-12-08T21:00:00", "open": 2.142, "high": 2.155, "low": 2.138, "close": 2.153, "volume": 237678.33, "close_time": 1765231199999, "quote_volume": 510333.46655, "trades": 3432, "taker_buy_base": 118858.35, "taker_buy_quote": 255319.7105 }, { "timestamp": 1765231200000, "datetime": "2025-12-08T22:00:00", "open": 2.154, "high": 2.155, "low": 2.13, "close": 2.137, "volume": 161891.78, "close_time": 1765234799999, "quote_volume": 346442.34492, "trades": 2287, "taker_buy_base": 57626.24, "taker_buy_quote": 123306.53905 }, { "timestamp": 1765234800000, "datetime": "2025-12-08T23:00:00", "open": 2.138, "high": 2.142, "low": 2.122, "close": 2.129, "volume": 79085.42, "close_time": 1765238399999, "quote_volume": 168660.09065, "trades": 1326, "taker_buy_base": 31751.66, "taker_buy_quote": 67673.91661 }, { "timestamp": 1765238400000, "datetime": "2025-12-09T00:00:00", "open": 2.13, "high": 2.139, "low": 2.123, "close": 2.126, "volume": 85331.76, "close_time": 1765241999999, "quote_volume": 181807.6261, "trades": 1677, "taker_buy_base": 38546.6, "taker_buy_quote": 82147.97578 }, { "timestamp": 1765242000000, "datetime": "2025-12-09T01:00:00", "open": 2.127, "high": 2.132, "low": 2.105, "close": 2.107, "volume": 185397.9, "close_time": 1765245599999, "quote_volume": 392321.0424, "trades": 2001, "taker_buy_base": 70623.7, "taker_buy_quote": 149353.28197 }, { "timestamp": 1765245600000, "datetime": "2025-12-09T02:00:00", "open": 2.107, "high": 2.119, "low": 2.105, "close": 2.107, "volume": 147032.5, "close_time": 1765249199999, "quote_volume": 310512.95885, "trades": 1665, "taker_buy_base": 79162.99, "taker_buy_quote": 167160.70639 }, { "timestamp": 1765249200000, "datetime": "2025-12-09T03:00:00", "open": 2.107, "high": 2.13, "low": 2.095, "close": 2.127, "volume": 396814.78, "close_time": 1765252799999, "quote_volume": 837780.4211, "trades": 3354, "taker_buy_base": 194311.99, "taker_buy_quote": 410554.58967 }, { "timestamp": 1765252800000, "datetime": "2025-12-09T04:00:00", "open": 2.128, "high": 2.132, "low": 2.103, "close": 2.106, "volume": 208051.92, "close_time": 1765256399999, "quote_volume": 441087.38219, "trades": 1878, "taker_buy_base": 106680.78, "taker_buy_quote": 226192.69907 }, { "timestamp": 1765256400000, "datetime": "2025-12-09T05:00:00", "open": 2.105, "high": 2.111, "low": 2.093, "close": 2.099, "volume": 155750.03, "close_time": 1765259999999, "quote_volume": 327370.15603, "trades": 1656, "taker_buy_base": 69968.86, "taker_buy_quote": 147069.35292 }, { "timestamp": 1765260000000, "datetime": "2025-12-09T06:00:00", "open": 2.099, "high": 2.106, "low": 2.089, "close": 2.103, "volume": 254210.02, "close_time": 1765263599999, "quote_volume": 533334.12152, "trades": 1852, "taker_buy_base": 148351.93, "taker_buy_quote": 311485.93762 }, { "timestamp": 1765263600000, "datetime": "2025-12-09T07:00:00", "open": 2.104, "high": 2.12, "low": 2.101, "close": 2.117, "volume": 122647.18, "close_time": 1765267199999, "quote_volume": 259021.73739, "trades": 1669, "taker_buy_base": 62544.95, "taker_buy_quote": 132161.5919 }, { "timestamp": 1765267200000, "datetime": "2025-12-09T08:00:00", "open": 2.116, "high": 2.12, "low": 2.107, "close": 2.11, "volume": 96300.14, "close_time": 1765270799999, "quote_volume": 203464.01561, "trades": 1350, "taker_buy_base": 39759.79, "taker_buy_quote": 84020.56504 }, { "timestamp": 1765270800000, "datetime": "2025-12-09T09:00:00", "open": 2.109, "high": 2.112, "low": 2.095, "close": 2.1, "volume": 111320.72, "close_time": 1765274399999, "quote_volume": 234211.44213, "trades": 1132, "taker_buy_base": 71420.76, "taker_buy_quote": 150310.42796 }, { "timestamp": 1765274400000, "datetime": "2025-12-09T10:00:00", "open": 2.1, "high": 2.108, "low": 2.09, "close": 2.102, "volume": 121816.95, "close_time": 1765277999999, "quote_volume": 255713.81087, "trades": 1630, "taker_buy_base": 52054.8, "taker_buy_quote": 109291.94348 }, { "timestamp": 1765278000000, "datetime": "2025-12-09T11:00:00", "open": 2.102, "high": 2.11, "low": 2.1, "close": 2.109, "volume": 100443.44, "close_time": 1765281599999, "quote_volume": 211395.35466, "trades": 1315, "taker_buy_base": 54584.0, "taker_buy_quote": 114883.62358 }, { "timestamp": 1765281600000, "datetime": "2025-12-09T12:00:00", "open": 2.109, "high": 2.129, "low": 2.107, "close": 2.124, "volume": 141756.87, "close_time": 1765285199999, "quote_volume": 300859.95921, "trades": 2109, "taker_buy_base": 71882.92, "taker_buy_quote": 152610.45976 }, { "timestamp": 1765285200000, "datetime": "2025-12-09T13:00:00", "open": 2.125, "high": 2.136, "low": 2.116, "close": 2.122, "volume": 231809.91, "close_time": 1765288799999, "quote_volume": 492936.07416, "trades": 2713, "taker_buy_base": 94168.78, "taker_buy_quote": 200267.17095 }, { "timestamp": 1765288800000, "datetime": "2025-12-09T14:00:00", "open": 2.123, "high": 2.132, "low": 2.105, "close": 2.118, "volume": 341318.17, "close_time": 1765292399999, "quote_volume": 723098.93023, "trades": 4151, "taker_buy_base": 131325.44, "taker_buy_quote": 278134.86573 }, { "timestamp": 1765292400000, "datetime": "2025-12-09T15:00:00", "open": 2.119, "high": 2.22, "low": 2.116, "close": 2.218, "volume": 1307173.25, "close_time": 1765295999999, "quote_volume": 2839456.23711, "trades": 16012, "taker_buy_base": 730299.42, "taker_buy_quote": 1586222.24238 }, { "timestamp": 1765296000000, "datetime": "2025-12-09T16:00:00", "open": 2.219, "high": 2.393, "low": 2.219, "close": 2.337, "volume": 3070940.05, "close_time": 1765299599999, "quote_volume": 7136343.51845, "trades": 38766, "taker_buy_base": 1445338.7, "taker_buy_quote": 3358472.35739 }, { "timestamp": 1765299600000, "datetime": "2025-12-09T17:00:00", "open": 2.337, "high": 2.378, "low": 2.314, "close": 2.328, "volume": 1432716.2, "close_time": 1765303199999, "quote_volume": 3353461.1894, "trades": 15240, "taker_buy_base": 632986.25, "taker_buy_quote": 1481769.67684 }, { "timestamp": 1765303200000, "datetime": "2025-12-09T18:00:00", "open": 2.329, "high": 2.355, "low": 2.32, "close": 2.329, "volume": 561439.72, "close_time": 1765306799999, "quote_volume": 1312943.17726, "trades": 6480, "taker_buy_base": 265228.07, "taker_buy_quote": 620011.5659 }, { "timestamp": 1765306800000, "datetime": "2025-12-09T19:00:00", "open": 2.329, "high": 2.335, "low": 2.305, "close": 2.313, "volume": 436506.22, "close_time": 1765310399999, "quote_volume": 1012470.9016, "trades": 4571, "taker_buy_base": 221081.27, "taker_buy_quote": 513059.42068 }, { "timestamp": 1765310400000, "datetime": "2025-12-09T20:00:00", "open": 2.312, "high": 2.322, "low": 2.277, "close": 2.291, "volume": 562489.84, "close_time": 1765313999999, "quote_volume": 1291264.88986, "trades": 5531, "taker_buy_base": 237336.26, "taker_buy_quote": 545264.08084 }, { "timestamp": 1765314000000, "datetime": "2025-12-09T21:00:00", "open": 2.29, "high": 2.298, "low": 2.259, "close": 2.276, "volume": 305865.89, "close_time": 1765317599999, "quote_volume": 697623.64536, "trades": 4086, "taker_buy_base": 147945.14, "taker_buy_quote": 337623.18235 }, { "timestamp": 1765317600000, "datetime": "2025-12-09T22:00:00", "open": 2.276, "high": 2.303, "low": 2.276, "close": 2.291, "volume": 207188.84, "close_time": 1765321199999, "quote_volume": 474635.85862, "trades": 3506, "taker_buy_base": 89705.01, "taker_buy_quote": 205491.2521 }, { "timestamp": 1765321200000, "datetime": "2025-12-09T23:00:00", "open": 2.291, "high": 2.3, "low": 2.281, "close": 2.293, "volume": 99889.69, "close_time": 1765324799999, "quote_volume": 228864.59767, "trades": 1886, "taker_buy_base": 50255.82, "taker_buy_quote": 115089.44843 }, { "timestamp": 1765324800000, "datetime": "2025-12-10T00:00:00", "open": 2.292, "high": 2.297, "low": 2.258, "close": 2.259, "volume": 245201.1, "close_time": 1765328399999, "quote_volume": 558282.79522, "trades": 3773, "taker_buy_base": 106552.62, "taker_buy_quote": 242794.85358 }, { "timestamp": 1765328400000, "datetime": "2025-12-10T01:00:00", "open": 2.259, "high": 2.265, "low": 2.244, "close": 2.254, "volume": 179332.44, "close_time": 1765331999999, "quote_volume": 404710.40439, "trades": 2482, "taker_buy_base": 113727.71, "taker_buy_quote": 256760.09098 }, { "timestamp": 1765332000000, "datetime": "2025-12-10T02:00:00", "open": 2.253, "high": 2.256, "low": 2.24, "close": 2.249, "volume": 155629.9, "close_time": 1765335599999, "quote_volume": 349724.34687, "trades": 1743, "taker_buy_base": 80795.88, "taker_buy_quote": 181662.40788 }, { "timestamp": 1765335600000, "datetime": "2025-12-10T03:00:00", "open": 2.248, "high": 2.252, "low": 2.235, "close": 2.245, "volume": 81480.91, "close_time": 1765339199999, "quote_volume": 182657.2307, "trades": 1298, "taker_buy_base": 46528.93, "taker_buy_quote": 104284.16014 }, { "timestamp": 1765339200000, "datetime": "2025-12-10T04:00:00", "open": 2.246, "high": 2.25, "low": 2.231, "close": 2.233, "volume": 113697.62, "close_time": 1765342799999, "quote_volume": 254502.57964, "trades": 2069, "taker_buy_base": 52734.85, "taker_buy_quote": 118010.70953 }, { "timestamp": 1765342800000, "datetime": "2025-12-10T05:00:00", "open": 2.233, "high": 2.245, "low": 2.227, "close": 2.232, "volume": 93641.43, "close_time": 1765346399999, "quote_volume": 209341.803, "trades": 1722, "taker_buy_base": 64611.54, "taker_buy_quote": 144472.32124 }, { "timestamp": 1765346400000, "datetime": "2025-12-10T06:00:00", "open": 2.231, "high": 2.232, "low": 2.222, "close": 2.229, "volume": 103540.55, "close_time": 1765349999999, "quote_volume": 230717.3535, "trades": 1608, "taker_buy_base": 61575.29, "taker_buy_quote": 137177.56429 }, { "timestamp": 1765350000000, "datetime": "2025-12-10T07:00:00", "open": 2.228, "high": 2.228, "low": 2.204, "close": 2.222, "volume": 167746.91, "close_time": 1765353599999, "quote_volume": 371721.79713, "trades": 2774, "taker_buy_base": 106416.88, "taker_buy_quote": 235765.84095 }, { "timestamp": 1765353600000, "datetime": "2025-12-10T08:00:00", "open": 2.222, "high": 2.226, "low": 2.212, "close": 2.218, "volume": 104959.12, "close_time": 1765357199999, "quote_volume": 233095.19156, "trades": 2166, "taker_buy_base": 39404.99, "taker_buy_quote": 87502.19159 }, { "timestamp": 1765357200000, "datetime": "2025-12-10T09:00:00", "open": 2.217, "high": 2.245, "low": 2.204, "close": 2.226, "volume": 386459.19, "close_time": 1765360799999, "quote_volume": 861151.87471, "trades": 3980, "taker_buy_base": 190248.09, "taker_buy_quote": 423769.91988 }, { "timestamp": 1765360800000, "datetime": "2025-12-10T10:00:00", "open": 2.226, "high": 2.249, "low": 2.19, "close": 2.199, "volume": 454670.37, "close_time": 1765364399999, "quote_volume": 1007044.03659, "trades": 4687, "taker_buy_base": 206206.78, "taker_buy_quote": 456814.69008 }, { "timestamp": 1765364400000, "datetime": "2025-12-10T11:00:00", "open": 2.198, "high": 2.203, "low": 2.19, "close": 2.201, "volume": 171186.55, "close_time": 1765367999999, "quote_volume": 376056.87491, "trades": 2402, "taker_buy_base": 67181.58, "taker_buy_quote": 147661.46747 }, { "timestamp": 1765368000000, "datetime": "2025-12-10T12:00:00", "open": 2.201, "high": 2.208, "low": 2.19, "close": 2.201, "volume": 207663.94, "close_time": 1765371599999, "quote_volume": 456566.80185, "trades": 2387, "taker_buy_base": 74449.86, "taker_buy_quote": 163665.08996 }, { "timestamp": 1765371600000, "datetime": "2025-12-10T13:00:00", "open": 2.201, "high": 2.215, "low": 2.2, "close": 2.207, "volume": 179099.5, "close_time": 1765375199999, "quote_volume": 395379.4897, "trades": 2642, "taker_buy_base": 82764.85, "taker_buy_quote": 182745.81676 }, { "timestamp": 1765375200000, "datetime": "2025-12-10T14:00:00", "open": 2.207, "high": 2.209, "low": 2.19, "close": 2.2, "volume": 287358.62, "close_time": 1765378799999, "quote_volume": 632598.99095, "trades": 2887, "taker_buy_base": 188456.65, "taker_buy_quote": 415007.15656 }, { "timestamp": 1765378800000, "datetime": "2025-12-10T15:00:00", "open": 2.198, "high": 2.215, "low": 2.196, "close": 2.202, "volume": 338917.36, "close_time": 1765382399999, "quote_volume": 747761.11633, "trades": 4347, "taker_buy_base": 188711.36, "taker_buy_quote": 416287.26745 }, { "timestamp": 1765382400000, "datetime": "2025-12-10T16:00:00", "open": 2.203, "high": 2.231, "low": 2.198, "close": 2.222, "volume": 128251.14, "close_time": 1765385999999, "quote_volume": 284465.29088, "trades": 2847, "taker_buy_base": 65174.72, "taker_buy_quote": 144575.85368 }, { "timestamp": 1765386000000, "datetime": "2025-12-10T17:00:00", "open": 2.222, "high": 2.243, "low": 2.221, "close": 2.231, "volume": 197705.48, "close_time": 1765389599999, "quote_volume": 441613.30918, "trades": 3332, "taker_buy_base": 86467.93, "taker_buy_quote": 193136.17103 }, { "timestamp": 1765389600000, "datetime": "2025-12-10T18:00:00", "open": 2.231, "high": 2.27, "low": 2.225, "close": 2.241, "volume": 235174.77, "close_time": 1765393199999, "quote_volume": 528022.25524, "trades": 4978, "taker_buy_base": 120875.62, "taker_buy_quote": 271405.23401 }, { "timestamp": 1765393200000, "datetime": "2025-12-10T19:00:00", "open": 2.241, "high": 2.28, "low": 2.217, "close": 2.266, "volume": 1126677.95, "close_time": 1765396799999, "quote_volume": 2542288.44245, "trades": 20398, "taker_buy_base": 532196.2, "taker_buy_quote": 1201067.80479 }, { "timestamp": 1765396800000, "datetime": "2025-12-10T20:00:00", "open": 2.268, "high": 2.316, "low": 2.235, "close": 2.242, "volume": 1005757.54, "close_time": 1765400399999, "quote_volume": 2287995.99458, "trades": 16098, "taker_buy_base": 502596.35, "taker_buy_quote": 1142220.34993 }, { "timestamp": 1765400400000, "datetime": "2025-12-10T21:00:00", "open": 2.242, "high": 2.259, "low": 2.214, "close": 2.217, "volume": 357385.93, "close_time": 1765403999999, "quote_volume": 799871.48724, "trades": 6459, "taker_buy_base": 178619.4, "taker_buy_quote": 399622.85449 }, { "timestamp": 1765404000000, "datetime": "2025-12-10T22:00:00", "open": 2.216, "high": 2.228, "low": 2.183, "close": 2.218, "volume": 412334.27, "close_time": 1765407599999, "quote_volume": 909773.11323, "trades": 5308, "taker_buy_base": 200050.8, "taker_buy_quote": 441624.72281 }, { "timestamp": 1765407600000, "datetime": "2025-12-10T23:00:00", "open": 2.218, "high": 2.221, "low": 2.188, "close": 2.19, "volume": 128526.55, "close_time": 1765411199999, "quote_volume": 283007.04028, "trades": 2246, "taker_buy_base": 71717.71, "taker_buy_quote": 157944.76649 }, { "timestamp": 1765411200000, "datetime": "2025-12-11T00:00:00", "open": 2.19, "high": 2.193, "low": 2.135, "close": 2.139, "volume": 468758.4, "close_time": 1765414799999, "quote_volume": 1013052.97248, "trades": 7762, "taker_buy_base": 217757.21, "taker_buy_quote": 470707.78431 }, { "timestamp": 1765414800000, "datetime": "2025-12-11T01:00:00", "open": 2.139, "high": 2.139, "low": 2.098, "close": 2.098, "volume": 535608.12, "close_time": 1765418399999, "quote_volume": 1135047.51827, "trades": 9580, "taker_buy_base": 298606.53, "taker_buy_quote": 633147.1829 }, { "timestamp": 1765418400000, "datetime": "2025-12-11T02:00:00", "open": 2.098, "high": 2.098, "low": 2.065, "close": 2.084, "volume": 639171.48, "close_time": 1765421999999, "quote_volume": 1331096.95665, "trades": 11093, "taker_buy_base": 352227.01, "taker_buy_quote": 733214.14371 }, { "timestamp": 1765422000000, "datetime": "2025-12-11T03:00:00", "open": 2.083, "high": 2.083, "low": 2.055, "close": 2.061, "volume": 469714.99, "close_time": 1765425599999, "quote_volume": 970041.89232, "trades": 7828, "taker_buy_base": 266288.83, "taker_buy_quote": 549820.99739 }, { "timestamp": 1765425600000, "datetime": "2025-12-11T04:00:00", "open": 2.061, "high": 2.081, "low": 2.051, "close": 2.076, "volume": 757848.82, "close_time": 1765429199999, "quote_volume": 1562793.85641, "trades": 8148, "taker_buy_base": 463602.73, "taker_buy_quote": 956471.86781 }, { "timestamp": 1765429200000, "datetime": "2025-12-11T05:00:00", "open": 2.076, "high": 2.081, "low": 2.067, "close": 2.077, "volume": 271045.52, "close_time": 1765432799999, "quote_volume": 562151.65047, "trades": 3694, "taker_buy_base": 148021.1, "taker_buy_quote": 306962.43441 }, { "timestamp": 1765432800000, "datetime": "2025-12-11T06:00:00", "open": 2.077, "high": 2.087, "low": 2.068, "close": 2.079, "volume": 256889.73, "close_time": 1765436399999, "quote_volume": 533685.29002, "trades": 4299, "taker_buy_base": 117256.92, "taker_buy_quote": 243654.97203 }, { "timestamp": 1765436400000, "datetime": "2025-12-11T07:00:00", "open": 2.078, "high": 2.078, "low": 2.065, "close": 2.068, "volume": 225513.79, "close_time": 1765439999999, "quote_volume": 466985.48791, "trades": 4531, "taker_buy_base": 119736.87, "taker_buy_quote": 247913.33364 }, { "timestamp": 1765440000000, "datetime": "2025-12-11T08:00:00", "open": 2.068, "high": 2.068, "low": 2.048, "close": 2.06, "volume": 431599.87, "close_time": 1765443599999, "quote_volume": 887069.50267, "trades": 4788, "taker_buy_base": 257013.87, "taker_buy_quote": 528308.57598 }, { "timestamp": 1765443600000, "datetime": "2025-12-11T09:00:00", "open": 2.06, "high": 2.065, "low": 2.045, "close": 2.048, "volume": 363962.11, "close_time": 1765447199999, "quote_volume": 748181.36234, "trades": 4075, "taker_buy_base": 208852.67, "taker_buy_quote": 429319.53846 }, { "timestamp": 1765447200000, "datetime": "2025-12-11T10:00:00", "open": 2.048, "high": 2.05, "low": 2.036, "close": 2.046, "volume": 373429.29, "close_time": 1765450799999, "quote_volume": 763191.43655, "trades": 3420, "taker_buy_base": 218421.53, "taker_buy_quote": 446310.39169 }, { "timestamp": 1765450800000, "datetime": "2025-12-11T11:00:00", "open": 2.046, "high": 2.049, "low": 2.039, "close": 2.043, "volume": 300126.47, "close_time": 1765454399999, "quote_volume": 613587.91027, "trades": 2870, "taker_buy_base": 185930.76, "taker_buy_quote": 380129.08138 }, { "timestamp": 1765454400000, "datetime": "2025-12-11T12:00:00", "open": 2.043, "high": 2.046, "low": 2.036, "close": 2.042, "volume": 299099.32, "close_time": 1765457999999, "quote_volume": 610785.56921, "trades": 2947, "taker_buy_base": 166415.07, "taker_buy_quote": 339842.71095 }, { "timestamp": 1765458000000, "datetime": "2025-12-11T13:00:00", "open": 2.041, "high": 2.054, "low": 2.04, "close": 2.05, "volume": 398347.36, "close_time": 1765461599999, "quote_volume": 815423.36609, "trades": 3455, "taker_buy_base": 200793.71, "taker_buy_quote": 411087.16765 }, { "timestamp": 1765461600000, "datetime": "2025-12-11T14:00:00", "open": 2.051, "high": 2.057, "low": 2.02, "close": 2.034, "volume": 805019.35, "close_time": 1765465199999, "quote_volume": 1642814.39533, "trades": 8152, "taker_buy_base": 399616.55, "taker_buy_quote": 815411.53406 }, { "timestamp": 1765465200000, "datetime": "2025-12-11T15:00:00", "open": 2.033, "high": 2.05, "low": 2.016, "close": 2.027, "volume": 671228.85, "close_time": 1765468799999, "quote_volume": 1362348.42223, "trades": 7065, "taker_buy_base": 344528.42, "taker_buy_quote": 699499.16476 }, { "timestamp": 1765468800000, "datetime": "2025-12-11T16:00:00", "open": 2.027, "high": 2.041, "low": 2.01, "close": 2.02, "volume": 462456.83, "close_time": 1765472399999, "quote_volume": 935015.88769, "trades": 6335, "taker_buy_base": 279007.91, "taker_buy_quote": 564023.43526 }, { "timestamp": 1765472400000, "datetime": "2025-12-11T17:00:00", "open": 2.02, "high": 2.032, "low": 2.012, "close": 2.014, "volume": 401549.11, "close_time": 1765475999999, "quote_volume": 810986.2101, "trades": 5433, "taker_buy_base": 212100.98, "taker_buy_quote": 428395.69723 }, { "timestamp": 1765476000000, "datetime": "2025-12-11T18:00:00", "open": 2.014, "high": 2.05, "low": 2.008, "close": 2.026, "volume": 881178.24, "close_time": 1765479599999, "quote_volume": 1785015.15467, "trades": 8052, "taker_buy_base": 412856.55, "taker_buy_quote": 836009.62381 }, { "timestamp": 1765479600000, "datetime": "2025-12-11T19:00:00", "open": 2.027, "high": 2.06, "low": 2.023, "close": 2.032, "volume": 684725.3, "close_time": 1765483199999, "quote_volume": 1398310.0849, "trades": 7276, "taker_buy_base": 306392.7, "taker_buy_quote": 625566.29739 }, { "timestamp": 1765483200000, "datetime": "2025-12-11T20:00:00", "open": 2.031, "high": 2.058, "low": 2.026, "close": 2.056, "volume": 542503.35, "close_time": 1765486799999, "quote_volume": 1106396.02476, "trades": 5621, "taker_buy_base": 291328.32, "taker_buy_quote": 594490.5684 }, { "timestamp": 1765486800000, "datetime": "2025-12-11T21:00:00", "open": 2.056, "high": 2.093, "low": 2.052, "close": 2.076, "volume": 787751.4, "close_time": 1765490399999, "quote_volume": 1634582.24492, "trades": 7367, "taker_buy_base": 388370.52, "taker_buy_quote": 806147.46666 }, { "timestamp": 1765490400000, "datetime": "2025-12-11T22:00:00", "open": 2.077, "high": 2.084, "low": 2.052, "close": 2.069, "volume": 437561.96, "close_time": 1765493999999, "quote_volume": 903029.58154, "trades": 3647, "taker_buy_base": 243899.56, "taker_buy_quote": 503379.09989 }, { "timestamp": 1765494000000, "datetime": "2025-12-11T23:00:00", "open": 2.069, "high": 2.074, "low": 2.056, "close": 2.066, "volume": 167874.38, "close_time": 1765497599999, "quote_volume": 346655.44955, "trades": 2089, "taker_buy_base": 76710.28, "taker_buy_quote": 158432.03594 }, { "timestamp": 1765497600000, "datetime": "2025-12-12T00:00:00", "open": 2.066, "high": 2.07, "low": 2.028, "close": 2.031, "volume": 287497.41, "close_time": 1765501199999, "quote_volume": 590521.34051, "trades": 3998, "taker_buy_base": 138182.07, "taker_buy_quote": 284002.44011 }, { "timestamp": 1765501200000, "datetime": "2025-12-12T01:00:00", "open": 2.031, "high": 2.063, "low": 2.03, "close": 2.051, "volume": 277319.83, "close_time": 1765504799999, "quote_volume": 567676.41075, "trades": 3848, "taker_buy_base": 138066.19, "taker_buy_quote": 282736.5474 }, { "timestamp": 1765504800000, "datetime": "2025-12-12T02:00:00", "open": 2.051, "high": 2.079, "low": 2.047, "close": 2.075, "volume": 253462.29, "close_time": 1765508399999, "quote_volume": 524117.63042, "trades": 3161, "taker_buy_base": 162288.88, "taker_buy_quote": 335590.50997 }, { "timestamp": 1765508400000, "datetime": "2025-12-12T03:00:00", "open": 2.076, "high": 2.082, "low": 2.059, "close": 2.066, "volume": 180853.81, "close_time": 1765511999999, "quote_volume": 374064.59755, "trades": 2740, "taker_buy_base": 87292.97, "taker_buy_quote": 180597.15143 }, { "timestamp": 1765512000000, "datetime": "2025-12-12T04:00:00", "open": 2.065, "high": 2.067, "low": 2.054, "close": 2.056, "volume": 130868.66, "close_time": 1765515599999, "quote_volume": 269441.12896, "trades": 2697, "taker_buy_base": 63128.1, "taker_buy_quote": 129980.31312 }, { "timestamp": 1765515600000, "datetime": "2025-12-12T05:00:00", "open": 2.055, "high": 2.077, "low": 2.051, "close": 2.077, "volume": 166844.45, "close_time": 1765519199999, "quote_volume": 343597.64801, "trades": 2313, "taker_buy_base": 93841.03, "taker_buy_quote": 193214.41331 }, { "timestamp": 1765519200000, "datetime": "2025-12-12T06:00:00", "open": 2.076, "high": 2.096, "low": 2.064, "close": 2.067, "volume": 301735.7, "close_time": 1765522799999, "quote_volume": 628695.06258, "trades": 3069, "taker_buy_base": 140495.95, "taker_buy_quote": 292787.60402 }, { "timestamp": 1765522800000, "datetime": "2025-12-12T07:00:00", "open": 2.067, "high": 2.068, "low": 2.057, "close": 2.058, "volume": 175998.0, "close_time": 1765526399999, "quote_volume": 363203.14506, "trades": 1939, "taker_buy_base": 83538.36, "taker_buy_quote": 172445.69407 }, { "timestamp": 1765526400000, "datetime": "2025-12-12T08:00:00", "open": 2.058, "high": 2.06, "low": 2.038, "close": 2.044, "volume": 285110.49, "close_time": 1765529999999, "quote_volume": 583697.3321, "trades": 2034, "taker_buy_base": 149820.86, "taker_buy_quote": 306659.68499 }, { "timestamp": 1765530000000, "datetime": "2025-12-12T09:00:00", "open": 2.044, "high": 2.047, "low": 2.026, "close": 2.045, "volume": 455170.84, "close_time": 1765533599999, "quote_volume": 927909.71466, "trades": 3173, "taker_buy_base": 292465.86, "taker_buy_quote": 596482.51789 }, { "timestamp": 1765533600000, "datetime": "2025-12-12T10:00:00", "open": 2.044, "high": 2.06, "low": 2.04, "close": 2.045, "volume": 310127.98, "close_time": 1765537199999, "quote_volume": 635733.31741, "trades": 2122, "taker_buy_base": 203956.54, "taker_buy_quote": 418002.13599 }, { "timestamp": 1765537200000, "datetime": "2025-12-12T11:00:00", "open": 2.045, "high": 2.052, "low": 2.037, "close": 2.047, "volume": 180548.43, "close_time": 1765540799999, "quote_volume": 369040.4563, "trades": 1918, "taker_buy_base": 74872.31, "taker_buy_quote": 153066.16009 }, { "timestamp": 1765540800000, "datetime": "2025-12-12T12:00:00", "open": 2.047, "high": 2.06, "low": 2.042, "close": 2.06, "volume": 167097.95, "close_time": 1765544399999, "quote_volume": 342519.57904, "trades": 1922, "taker_buy_base": 78156.48, "taker_buy_quote": 160243.83847 }, { "timestamp": 1765544400000, "datetime": "2025-12-12T13:00:00", "open": 2.059, "high": 2.066, "low": 2.054, "close": 2.064, "volume": 250795.83, "close_time": 1765547999999, "quote_volume": 516732.2167, "trades": 2295, "taker_buy_base": 115066.7, "taker_buy_quote": 237214.5711 }, { "timestamp": 1765548000000, "datetime": "2025-12-12T14:00:00", "open": 2.064, "high": 2.069, "low": 2.049, "close": 2.063, "volume": 292251.75, "close_time": 1765551599999, "quote_volume": 602118.04697, "trades": 3795, "taker_buy_base": 117899.05, "taker_buy_quote": 242937.97042 }, { "timestamp": 1765551600000, "datetime": "2025-12-12T15:00:00", "open": 2.061, "high": 2.061, "low": 1.953, "close": 1.969, "volume": 1969054.85, "close_time": 1765555199999, "quote_volume": 3945218.70232, "trades": 17832, "taker_buy_base": 717785.33, "taker_buy_quote": 1437068.47414 }, { "timestamp": 1765555200000, "datetime": "2025-12-12T16:00:00", "open": 1.969, "high": 1.977, "low": 1.945, "close": 1.958, "volume": 1037956.86, "close_time": 1765558799999, "quote_volume": 2034650.33517, "trades": 16543, "taker_buy_base": 501278.46, "taker_buy_quote": 982891.38799 }, { "timestamp": 1765558800000, "datetime": "2025-12-12T17:00:00", "open": 1.958, "high": 1.987, "low": 1.956, "close": 1.971, "volume": 436311.45, "close_time": 1765562399999, "quote_volume": 860830.35264, "trades": 6016, "taker_buy_base": 217235.15, "taker_buy_quote": 428712.26222 }, { "timestamp": 1765562400000, "datetime": "2025-12-12T18:00:00", "open": 1.972, "high": 2.009, "low": 1.968, "close": 1.991, "volume": 462924.13, "close_time": 1765565999999, "quote_volume": 922411.20601, "trades": 4127, "taker_buy_base": 208061.84, "taker_buy_quote": 414215.72527 }, { "timestamp": 1765566000000, "datetime": "2025-12-12T19:00:00", "open": 1.991, "high": 1.991, "low": 1.978, "close": 1.986, "volume": 179433.84, "close_time": 1765569599999, "quote_volume": 355754.72935, "trades": 2387, "taker_buy_base": 77955.59, "taker_buy_quote": 154580.92618 }, { "timestamp": 1765569600000, "datetime": "2025-12-12T20:00:00", "open": 1.986, "high": 1.995, "low": 1.978, "close": 1.991, "volume": 328065.21, "close_time": 1765573199999, "quote_volume": 651797.2919, "trades": 3258, "taker_buy_base": 169860.26, "taker_buy_quote": 337397.10208 }, { "timestamp": 1765573200000, "datetime": "2025-12-12T21:00:00", "open": 1.991, "high": 2.01, "low": 1.991, "close": 2.001, "volume": 194111.1, "close_time": 1765576799999, "quote_volume": 388473.01039, "trades": 1919, "taker_buy_base": 87144.78, "taker_buy_quote": 174323.84657 }, { "timestamp": 1765576800000, "datetime": "2025-12-12T22:00:00", "open": 2.001, "high": 2.017, "low": 2.0, "close": 2.012, "volume": 179062.03, "close_time": 1765580399999, "quote_volume": 359817.31959, "trades": 1499, "taker_buy_base": 90279.72, "taker_buy_quote": 181248.37325 }, { "timestamp": 1765580400000, "datetime": "2025-12-12T23:00:00", "open": 2.013, "high": 2.017, "low": 2.009, "close": 2.012, "volume": 88480.77, "close_time": 1765583999999, "quote_volume": 178194.75325, "trades": 1184, "taker_buy_base": 37380.37, "taker_buy_quote": 75296.02278 }, { "timestamp": 1765584000000, "datetime": "2025-12-13T00:00:00", "open": 2.012, "high": 2.024, "low": 2.008, "close": 2.019, "volume": 166088.83, "close_time": 1765587599999, "quote_volume": 335203.63161, "trades": 1712, "taker_buy_base": 82171.45, "taker_buy_quote": 165911.66696 }, { "timestamp": 1765587600000, "datetime": "2025-12-13T01:00:00", "open": 2.019, "high": 2.022, "low": 2.014, "close": 2.02, "volume": 56687.47, "close_time": 1765591199999, "quote_volume": 114437.75558, "trades": 863, "taker_buy_base": 30104.6, "taker_buy_quote": 60772.65566 }, { "timestamp": 1765591200000, "datetime": "2025-12-13T02:00:00", "open": 2.019, "high": 2.028, "low": 2.019, "close": 2.023, "volume": 62760.95, "close_time": 1765594799999, "quote_volume": 127002.2277, "trades": 905, "taker_buy_base": 21895.66, "taker_buy_quote": 44321.18979 }, { "timestamp": 1765594800000, "datetime": "2025-12-13T03:00:00", "open": 2.023, "high": 2.04, "low": 2.021, "close": 2.031, "volume": 136615.6, "close_time": 1765598399999, "quote_volume": 277622.4308, "trades": 1450, "taker_buy_base": 45537.3, "taker_buy_quote": 92539.89615 }, { "timestamp": 1765598400000, "datetime": "2025-12-13T04:00:00", "open": 2.031, "high": 2.04, "low": 2.027, "close": 2.034, "volume": 219081.7, "close_time": 1765601999999, "quote_volume": 445922.70553, "trades": 1086, "taker_buy_base": 128744.38, "taker_buy_quote": 261873.89807 }, { "timestamp": 1765602000000, "datetime": "2025-12-13T05:00:00", "open": 2.034, "high": 2.039, "low": 2.029, "close": 2.034, "volume": 115406.77, "close_time": 1765605599999, "quote_volume": 234740.37042, "trades": 834, "taker_buy_base": 56229.33, "taker_buy_quote": 114392.40742 }, { "timestamp": 1765605600000, "datetime": "2025-12-13T06:00:00", "open": 2.033, "high": 2.033, "low": 2.024, "close": 2.028, "volume": 64030.87, "close_time": 1765609199999, "quote_volume": 129789.70675, "trades": 845, "taker_buy_base": 27696.92, "taker_buy_quote": 56147.53985 }, { "timestamp": 1765609200000, "datetime": "2025-12-13T07:00:00", "open": 2.027, "high": 2.041, "low": 2.027, "close": 2.039, "volume": 183840.1, "close_time": 1765612799999, "quote_volume": 374286.77683, "trades": 1554, "taker_buy_base": 131102.47, "taker_buy_quote": 266893.1489 }, { "timestamp": 1765612800000, "datetime": "2025-12-13T08:00:00", "open": 2.039, "high": 2.051, "low": 2.036, "close": 2.04, "volume": 148881.27, "close_time": 1765616399999, "quote_volume": 303851.82036, "trades": 1334, "taker_buy_base": 86637.93, "taker_buy_quote": 176791.17651 }, { "timestamp": 1765616400000, "datetime": "2025-12-13T09:00:00", "open": 2.04, "high": 2.044, "low": 2.035, "close": 2.038, "volume": 60020.24, "close_time": 1765619999999, "quote_volume": 122398.36065, "trades": 629, "taker_buy_base": 21617.68, "taker_buy_quote": 44096.99848 }, { "timestamp": 1765620000000, "datetime": "2025-12-13T10:00:00", "open": 2.038, "high": 2.056, "low": 2.037, "close": 2.051, "volume": 149536.2, "close_time": 1765623599999, "quote_volume": 306551.10142, "trades": 1289, "taker_buy_base": 70565.61, "taker_buy_quote": 144689.59888 }, { "timestamp": 1765623600000, "datetime": "2025-12-13T11:00:00", "open": 2.051, "high": 2.053, "low": 2.037, "close": 2.038, "volume": 108830.16, "close_time": 1765627199999, "quote_volume": 222557.06277, "trades": 953, "taker_buy_base": 47132.29, "taker_buy_quote": 96391.06693 }, { "timestamp": 1765627200000, "datetime": "2025-12-13T12:00:00", "open": 2.038, "high": 2.049, "low": 2.037, "close": 2.043, "volume": 118947.12, "close_time": 1765630799999, "quote_volume": 243063.47499, "trades": 1089, "taker_buy_base": 69478.15, "taker_buy_quote": 141966.79888 }, { "timestamp": 1765630800000, "datetime": "2025-12-13T13:00:00", "open": 2.044, "high": 2.048, "low": 2.039, "close": 2.039, "volume": 76448.92, "close_time": 1765634399999, "quote_volume": 156117.73899, "trades": 1007, "taker_buy_base": 32421.85, "taker_buy_quote": 66234.79597 }, { "timestamp": 1765634400000, "datetime": "2025-12-13T14:00:00", "open": 2.04, "high": 2.043, "low": 2.028, "close": 2.033, "volume": 214092.04, "close_time": 1765637999999, "quote_volume": 435439.61335, "trades": 1422, "taker_buy_base": 81833.69, "taker_buy_quote": 166539.7688 }, { "timestamp": 1765638000000, "datetime": "2025-12-13T15:00:00", "open": 2.034, "high": 2.046, "low": 2.033, "close": 2.046, "volume": 150631.74, "close_time": 1765641599999, "quote_volume": 307308.51533, "trades": 1173, "taker_buy_base": 97488.76, "taker_buy_quote": 198877.07851 }, { "timestamp": 1765641600000, "datetime": "2025-12-13T16:00:00", "open": 2.045, "high": 2.058, "low": 2.043, "close": 2.047, "volume": 270431.05, "close_time": 1765645199999, "quote_volume": 555000.76228, "trades": 1847, "taker_buy_base": 185459.87, "taker_buy_quote": 380636.72592 }, { "timestamp": 1765645200000, "datetime": "2025-12-13T17:00:00", "open": 2.046, "high": 2.048, "low": 2.033, "close": 2.034, "volume": 107663.42, "close_time": 1765648799999, "quote_volume": 219429.61139, "trades": 1035, "taker_buy_base": 35425.54, "taker_buy_quote": 72218.17945 }, { "timestamp": 1765648800000, "datetime": "2025-12-13T18:00:00", "open": 2.033, "high": 2.035, "low": 2.028, "close": 2.031, "volume": 109127.42, "close_time": 1765652399999, "quote_volume": 221713.8617, "trades": 910, "taker_buy_base": 52764.56, "taker_buy_quote": 107210.31671 }, { "timestamp": 1765652400000, "datetime": "2025-12-13T19:00:00", "open": 2.031, "high": 2.041, "low": 2.031, "close": 2.04, "volume": 46536.49, "close_time": 1765655999999, "quote_volume": 94744.75232, "trades": 655, "taker_buy_base": 26435.1, "taker_buy_quote": 53818.51544 }, { "timestamp": 1765656000000, "datetime": "2025-12-13T20:00:00", "open": 2.04, "high": 2.044, "low": 2.036, "close": 2.04, "volume": 59613.91, "close_time": 1765659599999, "quote_volume": 121584.65875, "trades": 674, "taker_buy_base": 27039.58, "taker_buy_quote": 55152.9645 }, { "timestamp": 1765659600000, "datetime": "2025-12-13T21:00:00", "open": 2.041, "high": 2.041, "low": 2.023, "close": 2.039, "volume": 69562.08, "close_time": 1765663199999, "quote_volume": 141281.10874, "trades": 1071, "taker_buy_base": 29746.4, "taker_buy_quote": 60417.75681 }, { "timestamp": 1765663200000, "datetime": "2025-12-13T22:00:00", "open": 2.039, "high": 2.042, "low": 2.027, "close": 2.036, "volume": 76124.42, "close_time": 1765666799999, "quote_volume": 154929.14776, "trades": 1006, "taker_buy_base": 33530.13, "taker_buy_quote": 68221.75893 }, { "timestamp": 1765666800000, "datetime": "2025-12-13T23:00:00", "open": 2.036, "high": 2.041, "low": 2.032, "close": 2.038, "volume": 87801.26, "close_time": 1765670399999, "quote_volume": 178941.29103, "trades": 699, "taker_buy_base": 39075.71, "taker_buy_quote": 79642.88421 }, { "timestamp": 1765670400000, "datetime": "2025-12-14T00:00:00", "open": 2.037, "high": 2.041, "low": 2.03, "close": 2.035, "volume": 113516.72, "close_time": 1765673999999, "quote_volume": 231110.84346, "trades": 1489, "taker_buy_base": 68177.78, "taker_buy_quote": 138782.85014 }, { "timestamp": 1765674000000, "datetime": "2025-12-14T01:00:00", "open": 2.036, "high": 2.042, "low": 2.032, "close": 2.035, "volume": 73771.63, "close_time": 1765677599999, "quote_volume": 150220.27228, "trades": 891, "taker_buy_base": 45673.47, "taker_buy_quote": 92999.71929 }, { "timestamp": 1765677600000, "datetime": "2025-12-14T02:00:00", "open": 2.035, "high": 2.046, "low": 2.034, "close": 2.04, "volume": 76717.14, "close_time": 1765681199999, "quote_volume": 156500.30349, "trades": 800, "taker_buy_base": 45066.08, "taker_buy_quote": 91915.6109 }, { "timestamp": 1765681200000, "datetime": "2025-12-14T03:00:00", "open": 2.039, "high": 2.042, "low": 2.026, "close": 2.028, "volume": 153927.21, "close_time": 1765684799999, "quote_volume": 312631.14077, "trades": 906, "taker_buy_base": 41392.59, "taker_buy_quote": 84091.7074 }, { "timestamp": 1765684800000, "datetime": "2025-12-14T04:00:00", "open": 2.027, "high": 2.033, "low": 2.019, "close": 2.021, "volume": 217073.68, "close_time": 1765688399999, "quote_volume": 440011.85477, "trades": 1357, "taker_buy_base": 136271.65, "taker_buy_quote": 276373.61693 }, { "timestamp": 1765688400000, "datetime": "2025-12-14T05:00:00", "open": 2.02, "high": 2.02, "low": 2.002, "close": 2.01, "volume": 355762.44, "close_time": 1765691999999, "quote_volume": 714893.42937, "trades": 1992, "taker_buy_base": 115561.94, "taker_buy_quote": 232284.36463 }, { "timestamp": 1765692000000, "datetime": "2025-12-14T06:00:00", "open": 2.01, "high": 2.01, "low": 2.0, "close": 2.006, "volume": 112989.3, "close_time": 1765695599999, "quote_volume": 226542.47206, "trades": 1101, "taker_buy_base": 35105.95, "taker_buy_quote": 70409.1285 }, { "timestamp": 1765695600000, "datetime": "2025-12-14T07:00:00", "open": 2.007, "high": 2.013, "low": 2.005, "close": 2.01, "volume": 90923.28, "close_time": 1765699199999, "quote_volume": 182754.94025, "trades": 1050, "taker_buy_base": 51201.42, "taker_buy_quote": 102913.74774 }, { "timestamp": 1765699200000, "datetime": "2025-12-14T08:00:00", "open": 2.009, "high": 2.017, "low": 2.006, "close": 2.007, "volume": 164448.75, "close_time": 1765702799999, "quote_volume": 330921.5064, "trades": 944, "taker_buy_base": 114201.23, "taker_buy_quote": 229874.73865 }, { "timestamp": 1765702800000, "datetime": "2025-12-14T09:00:00", "open": 2.007, "high": 2.01, "low": 2.004, "close": 2.005, "volume": 115833.73, "close_time": 1765706399999, "quote_volume": 232405.49309, "trades": 1050, "taker_buy_base": 64120.99, "taker_buy_quote": 128675.98429 }, { "timestamp": 1765706400000, "datetime": "2025-12-14T10:00:00", "open": 2.005, "high": 2.01, "low": 1.986, "close": 1.996, "volume": 715041.19, "close_time": 1765709999999, "quote_volume": 1427448.3357, "trades": 4074, "taker_buy_base": 278348.99, "taker_buy_quote": 555348.82653 }, { "timestamp": 1765710000000, "datetime": "2025-12-14T11:00:00", "open": 1.995, "high": 1.997, "low": 1.962, "close": 1.985, "volume": 349401.0, "close_time": 1765713599999, "quote_volume": 692014.80906, "trades": 3769, "taker_buy_base": 162555.27, "taker_buy_quote": 321806.75712 }, { "timestamp": 1765713600000, "datetime": "2025-12-14T12:00:00", "open": 1.984, "high": 1.991, "low": 1.976, "close": 1.989, "volume": 179162.86, "close_time": 1765717199999, "quote_volume": 355730.80701, "trades": 2141, "taker_buy_base": 90464.02, "taker_buy_quote": 179611.33553 }, { "timestamp": 1765717200000, "datetime": "2025-12-14T13:00:00", "open": 1.988, "high": 1.988, "low": 1.973, "close": 1.984, "volume": 310073.61, "close_time": 1765720799999, "quote_volume": 613723.72391, "trades": 2948, "taker_buy_base": 122987.74, "taker_buy_quote": 243471.05711 }, { "timestamp": 1765720800000, "datetime": "2025-12-14T14:00:00", "open": 1.985, "high": 1.988, "low": 1.962, "close": 1.97, "volume": 301111.7, "close_time": 1765724399999, "quote_volume": 593923.12989, "trades": 2726, "taker_buy_base": 149895.48, "taker_buy_quote": 295741.05524 }, { "timestamp": 1765724400000, "datetime": "2025-12-14T15:00:00", "open": 1.969, "high": 1.975, "low": 1.962, "close": 1.974, "volume": 178163.85, "close_time": 1765727999999, "quote_volume": 350916.63833, "trades": 2170, "taker_buy_base": 94554.8, "taker_buy_quote": 186327.92797 }, { "timestamp": 1765728000000, "datetime": "2025-12-14T16:00:00", "open": 1.974, "high": 1.991, "low": 1.971, "close": 1.98, "volume": 211715.26, "close_time": 1765731599999, "quote_volume": 419052.1711, "trades": 2341, "taker_buy_base": 112221.03, "taker_buy_quote": 222126.05187 }, { "timestamp": 1765731600000, "datetime": "2025-12-14T17:00:00", "open": 1.979, "high": 1.983, "low": 1.947, "close": 1.951, "volume": 503846.9, "close_time": 1765735199999, "quote_volume": 985921.74203, "trades": 5137, "taker_buy_base": 186189.81, "taker_buy_quote": 364216.46873 }, { "timestamp": 1765735200000, "datetime": "2025-12-14T18:00:00", "open": 1.95, "high": 1.974, "low": 1.948, "close": 1.973, "volume": 287600.81, "close_time": 1765738799999, "quote_volume": 564045.83346, "trades": 2824, "taker_buy_base": 171060.94, "taker_buy_quote": 335565.27986 }, { "timestamp": 1765738800000, "datetime": "2025-12-14T19:00:00", "open": 1.974, "high": 1.975, "low": 1.953, "close": 1.963, "volume": 135488.75, "close_time": 1765742399999, "quote_volume": 266100.10549, "trades": 1565, "taker_buy_base": 72865.45, "taker_buy_quote": 143061.84792 }, { "timestamp": 1765742400000, "datetime": "2025-12-14T20:00:00", "open": 1.962, "high": 1.972, "low": 1.95, "close": 1.96, "volume": 300375.97, "close_time": 1765745999999, "quote_volume": 589331.90874, "trades": 2535, "taker_buy_base": 161238.55, "taker_buy_quote": 316381.16279 }, { "timestamp": 1765746000000, "datetime": "2025-12-14T21:00:00", "open": 1.961, "high": 1.968, "low": 1.949, "close": 1.953, "volume": 153854.22, "close_time": 1765749599999, "quote_volume": 301382.77537, "trades": 1484, "taker_buy_base": 83699.09, "taker_buy_quote": 163981.82592 }, { "timestamp": 1765749600000, "datetime": "2025-12-14T22:00:00", "open": 1.954, "high": 1.963, "low": 1.939, "close": 1.956, "volume": 291955.51, "close_time": 1765753199999, "quote_volume": 569457.36884, "trades": 2821, "taker_buy_base": 148017.81, "taker_buy_quote": 288938.52114 }, { "timestamp": 1765753200000, "datetime": "2025-12-14T23:00:00", "open": 1.957, "high": 1.966, "low": 1.932, "close": 1.952, "volume": 285371.47, "close_time": 1765756799999, "quote_volume": 555816.17156, "trades": 3543, "taker_buy_base": 135409.94, "taker_buy_quote": 263810.03188 }, { "timestamp": 1765756800000, "datetime": "2025-12-15T00:00:00", "open": 1.953, "high": 1.972, "low": 1.952, "close": 1.965, "volume": 240489.59, "close_time": 1765760399999, "quote_volume": 472124.64235, "trades": 2943, "taker_buy_base": 135252.03, "taker_buy_quote": 265632.92764 }, { "timestamp": 1765760400000, "datetime": "2025-12-15T01:00:00", "open": 1.965, "high": 1.995, "low": 1.963, "close": 1.988, "volume": 200572.58, "close_time": 1765763999999, "quote_volume": 397027.43379, "trades": 2657, "taker_buy_base": 97919.99, "taker_buy_quote": 193972.79755 }, { "timestamp": 1765764000000, "datetime": "2025-12-15T02:00:00", "open": 1.989, "high": 2.01, "low": 1.985, "close": 1.985, "volume": 239229.05, "close_time": 1765767599999, "quote_volume": 477728.0369, "trades": 2838, "taker_buy_base": 77635.69, "taker_buy_quote": 155016.1725 }, { "timestamp": 1765767600000, "datetime": "2025-12-15T03:00:00", "open": 1.985, "high": 1.994, "low": 1.982, "close": 1.988, "volume": 140718.4, "close_time": 1765771199999, "quote_volume": 279669.66262, "trades": 1576, "taker_buy_base": 73187.88, "taker_buy_quote": 145450.56049 }, { "timestamp": 1765771200000, "datetime": "2025-12-15T04:00:00", "open": 1.989, "high": 2.002, "low": 1.989, "close": 2.0, "volume": 148862.73, "close_time": 1765774799999, "quote_volume": 297126.56442, "trades": 1583, "taker_buy_base": 64621.47, "taker_buy_quote": 128988.9604 }, { "timestamp": 1765774800000, "datetime": "2025-12-15T05:00:00", "open": 2.0, "high": 2.007, "low": 1.996, "close": 2.003, "volume": 103355.25, "close_time": 1765778399999, "quote_volume": 206858.2266, "trades": 1125, "taker_buy_base": 39504.07, "taker_buy_quote": 79082.50689 }, { "timestamp": 1765778400000, "datetime": "2025-12-15T06:00:00", "open": 2.003, "high": 2.01, "low": 1.997, "close": 2.001, "volume": 193318.75, "close_time": 1765781999999, "quote_volume": 387084.6275, "trades": 1358, "taker_buy_base": 110139.82, "taker_buy_quote": 220574.47638 }, { "timestamp": 1765782000000, "datetime": "2025-12-15T07:00:00", "open": 2.001, "high": 2.005, "low": 1.987, "close": 1.993, "volume": 143524.97, "close_time": 1765785599999, "quote_volume": 285889.28919, "trades": 1224, "taker_buy_base": 69619.62, "taker_buy_quote": 138645.24559 }, { "timestamp": 1765785600000, "datetime": "2025-12-15T08:00:00", "open": 1.994, "high": 2.002, "low": 1.991, "close": 1.994, "volume": 111680.11, "close_time": 1765789199999, "quote_volume": 222908.52556, "trades": 1037, "taker_buy_base": 56544.07, "taker_buy_quote": 112879.92371 }, { "timestamp": 1765789200000, "datetime": "2025-12-15T09:00:00", "open": 1.994, "high": 2.003, "low": 1.993, "close": 2.0, "volume": 75154.52, "close_time": 1765792799999, "quote_volume": 150167.67439, "trades": 946, "taker_buy_base": 41979.51, "taker_buy_quote": 83879.11657 }, { "timestamp": 1765792800000, "datetime": "2025-12-15T10:00:00", "open": 2.0, "high": 2.008, "low": 1.993, "close": 1.997, "volume": 147040.23, "close_time": 1765796399999, "quote_volume": 293732.42505, "trades": 1298, "taker_buy_base": 62948.6, "taker_buy_quote": 125785.11813 }, { "timestamp": 1765796400000, "datetime": "2025-12-15T11:00:00", "open": 1.997, "high": 2.001, "low": 1.99, "close": 1.995, "volume": 247513.53, "close_time": 1765799999999, "quote_volume": 493940.51905, "trades": 1225, "taker_buy_base": 81663.54, "taker_buy_quote": 163058.65648 }, { "timestamp": 1765800000000, "datetime": "2025-12-15T12:00:00", "open": 1.995, "high": 2.008, "low": 1.99, "close": 2.007, "volume": 195017.42, "close_time": 1765803599999, "quote_volume": 390006.88752, "trades": 1443, "taker_buy_base": 133834.05, "taker_buy_quote": 267749.51763 }, { "timestamp": 1765803600000, "datetime": "2025-12-15T13:00:00", "open": 2.007, "high": 2.007, "low": 1.985, "close": 1.993, "volume": 291364.86, "close_time": 1765807199999, "quote_volume": 581498.75058, "trades": 2045, "taker_buy_base": 133213.93, "taker_buy_quote": 265893.94731 }, { "timestamp": 1765807200000, "datetime": "2025-12-15T14:00:00", "open": 1.993, "high": 2.007, "low": 1.941, "close": 1.957, "volume": 620905.84, "close_time": 1765810799999, "quote_volume": 1227288.02129, "trades": 6699, "taker_buy_base": 270054.85, "taker_buy_quote": 534354.25633 }, { "timestamp": 1765810800000, "datetime": "2025-12-15T15:00:00", "open": 1.956, "high": 1.956, "low": 1.872, "close": 1.886, "volume": 1970094.19, "close_time": 1765814399999, "quote_volume": 3758185.76367, "trades": 22616, "taker_buy_base": 897128.24, "taker_buy_quote": 1712480.9054 }, { "timestamp": 1765814400000, "datetime": "2025-12-15T16:00:00", "open": 1.885, "high": 1.892, "low": 1.852, "close": 1.868, "volume": 713705.97, "close_time": 1765817999999, "quote_volume": 1337989.5542, "trades": 8713, "taker_buy_base": 391215.05, "taker_buy_quote": 734088.08798 }, { "timestamp": 1765818000000, "datetime": "2025-12-15T17:00:00", "open": 1.867, "high": 1.872, "low": 1.849, "close": 1.852, "volume": 451822.93, "close_time": 1765821599999, "quote_volume": 840442.42844, "trades": 5743, "taker_buy_base": 203122.93, "taker_buy_quote": 377925.53218 }, { "timestamp": 1765821600000, "datetime": "2025-12-15T18:00:00", "open": 1.852, "high": 1.866, "low": 1.829, "close": 1.864, "volume": 501988.84, "close_time": 1765825199999, "quote_volume": 928744.86832, "trades": 6885, "taker_buy_base": 280262.02, "taker_buy_quote": 518802.56659 }, { "timestamp": 1765825200000, "datetime": "2025-12-15T19:00:00", "open": 1.865, "high": 1.887, "low": 1.864, "close": 1.875, "volume": 522641.33, "close_time": 1765828799999, "quote_volume": 981474.95976, "trades": 6794, "taker_buy_base": 269596.01, "taker_buy_quote": 506536.20836 }, { "timestamp": 1765828800000, "datetime": "2025-12-15T20:00:00", "open": 1.874, "high": 1.878, "low": 1.857, "close": 1.865, "volume": 274105.89, "close_time": 1765832399999, "quote_volume": 511512.26318, "trades": 4003, "taker_buy_base": 135872.31, "taker_buy_quote": 253492.37732 }, { "timestamp": 1765832400000, "datetime": "2025-12-15T21:00:00", "open": 1.865, "high": 1.889, "low": 1.862, "close": 1.887, "volume": 153676.3, "close_time": 1765835999999, "quote_volume": 288781.44282, "trades": 1749, "taker_buy_base": 82875.65, "taker_buy_quote": 155782.89298 }, { "timestamp": 1765836000000, "datetime": "2025-12-15T22:00:00", "open": 1.888, "high": 1.895, "low": 1.879, "close": 1.894, "volume": 140685.51, "close_time": 1765839599999, "quote_volume": 265271.22051, "trades": 1404, "taker_buy_base": 60585.95, "taker_buy_quote": 114257.63354 }, { "timestamp": 1765839600000, "datetime": "2025-12-15T23:00:00", "open": 1.895, "high": 1.905, "low": 1.893, "close": 1.902, "volume": 209551.88, "close_time": 1765843199999, "quote_volume": 398163.64611, "trades": 1847, "taker_buy_base": 107066.83, "taker_buy_quote": 203481.77646 }, { "timestamp": 1765843200000, "datetime": "2025-12-16T00:00:00", "open": 1.902, "high": 1.905, "low": 1.88, "close": 1.881, "volume": 266007.58, "close_time": 1765846799999, "quote_volume": 503684.18223, "trades": 2044, "taker_buy_base": 107867.66, "taker_buy_quote": 204288.43839 }, { "timestamp": 1765846800000, "datetime": "2025-12-16T01:00:00", "open": 1.881, "high": 1.895, "low": 1.88, "close": 1.891, "volume": 179745.44, "close_time": 1765850399999, "quote_volume": 339374.35284, "trades": 2394, "taker_buy_base": 91203.23, "taker_buy_quote": 172210.57804 }, { "timestamp": 1765850400000, "datetime": "2025-12-16T02:00:00", "open": 1.891, "high": 1.9, "low": 1.882, "close": 1.891, "volume": 166901.5, "close_time": 1765853999999, "quote_volume": 315643.86368, "trades": 2015, "taker_buy_base": 82712.58, "taker_buy_quote": 156466.62361 }, { "timestamp": 1765854000000, "datetime": "2025-12-16T03:00:00", "open": 1.891, "high": 1.895, "low": 1.875, "close": 1.892, "volume": 202029.39, "close_time": 1765857599999, "quote_volume": 380859.56657, "trades": 1875, "taker_buy_base": 129011.32, "taker_buy_quote": 243219.05128 }, { "timestamp": 1765857600000, "datetime": "2025-12-16T04:00:00", "open": 1.892, "high": 1.894, "low": 1.862, "close": 1.884, "volume": 311889.41, "close_time": 1765861199999, "quote_volume": 585426.23965, "trades": 2774, "taker_buy_base": 142215.8, "taker_buy_quote": 266927.39649 }, { "timestamp": 1765861200000, "datetime": "2025-12-16T05:00:00", "open": 1.884, "high": 1.891, "low": 1.882, "close": 1.885, "volume": 108250.51, "close_time": 1765864799999, "quote_volume": 204190.65435, "trades": 1441, "taker_buy_base": 56851.09, "taker_buy_quote": 107242.76892 }, { "timestamp": 1765864800000, "datetime": "2025-12-16T06:00:00", "open": 1.885, "high": 1.903, "low": 1.884, "close": 1.901, "volume": 100612.62, "close_time": 1765868399999, "quote_volume": 190604.3961, "trades": 1065, "taker_buy_base": 50645.92, "taker_buy_quote": 96019.0249 }, { "timestamp": 1765868400000, "datetime": "2025-12-16T07:00:00", "open": 1.901, "high": 1.901, "low": 1.873, "close": 1.878, "volume": 212363.44, "close_time": 1765871999999, "quote_volume": 400430.86034, "trades": 1847, "taker_buy_base": 62409.4, "taker_buy_quote": 117597.7471 }, { "timestamp": 1765872000000, "datetime": "2025-12-16T08:00:00", "open": 1.879, "high": 1.897, "low": 1.878, "close": 1.89, "volume": 158378.41, "close_time": 1765875599999, "quote_volume": 299127.5444, "trades": 2083, "taker_buy_base": 75034.59, "taker_buy_quote": 141720.47939 }, { "timestamp": 1765875600000, "datetime": "2025-12-16T09:00:00", "open": 1.891, "high": 1.893, "low": 1.883, "close": 1.888, "volume": 123506.46, "close_time": 1765879199999, "quote_volume": 233096.92532, "trades": 1257, "taker_buy_base": 57046.03, "taker_buy_quote": 107660.59329 }, { "timestamp": 1765879200000, "datetime": "2025-12-16T10:00:00", "open": 1.887, "high": 1.943, "low": 1.884, "close": 1.921, "volume": 401492.2, "close_time": 1765882799999, "quote_volume": 770462.03317, "trades": 5047, "taker_buy_base": 171355.37, "taker_buy_quote": 328961.21625 }, { "timestamp": 1765882800000, "datetime": "2025-12-16T11:00:00", "open": 1.921, "high": 1.931, "low": 1.915, "close": 1.925, "volume": 242962.84, "close_time": 1765886399999, "quote_volume": 466947.58465, "trades": 2555, "taker_buy_base": 94783.14, "taker_buy_quote": 182232.20918 }, { "timestamp": 1765886400000, "datetime": "2025-12-16T12:00:00", "open": 1.925, "high": 1.927, "low": 1.914, "close": 1.919, "volume": 159204.23, "close_time": 1765889999999, "quote_volume": 305704.14353, "trades": 1490, "taker_buy_base": 84619.29, "taker_buy_quote": 162520.18078 }, { "timestamp": 1765890000000, "datetime": "2025-12-16T13:00:00", "open": 1.919, "high": 1.936, "low": 1.885, "close": 1.885, "volume": 628284.91, "close_time": 1765893599999, "quote_volume": 1201483.45389, "trades": 7794, "taker_buy_base": 323117.01, "taker_buy_quote": 617836.91767 }, { "timestamp": 1765893600000, "datetime": "2025-12-16T14:00:00", "open": 1.886, "high": 1.917, "low": 1.874, "close": 1.901, "volume": 660198.37, "close_time": 1765897199999, "quote_volume": 1252839.90163, "trades": 11304, "taker_buy_base": 317491.49, "taker_buy_quote": 602597.62472 }, { "timestamp": 1765897200000, "datetime": "2025-12-16T15:00:00", "open": 1.902, "high": 1.926, "low": 1.886, "close": 1.92, "volume": 411136.62, "close_time": 1765900799999, "quote_volume": 782138.46391, "trades": 7941, "taker_buy_base": 228824.81, "taker_buy_quote": 435306.92014 }, { "timestamp": 1765900800000, "datetime": "2025-12-16T16:00:00", "open": 1.92, "high": 1.924, "low": 1.898, "close": 1.907, "volume": 202694.13, "close_time": 1765904399999, "quote_volume": 386955.11694, "trades": 3454, "taker_buy_base": 99040.08, "taker_buy_quote": 189014.04166 }, { "timestamp": 1765904400000, "datetime": "2025-12-16T17:00:00", "open": 1.907, "high": 1.915, "low": 1.892, "close": 1.892, "volume": 118328.23, "close_time": 1765907999999, "quote_volume": 225265.67624, "trades": 1561, "taker_buy_base": 57291.24, "taker_buy_quote": 109123.27734 }, { "timestamp": 1765908000000, "datetime": "2025-12-16T18:00:00", "open": 1.894, "high": 1.919, "low": 1.889, "close": 1.91, "volume": 186575.09, "close_time": 1765911599999, "quote_volume": 354737.88103, "trades": 2427, "taker_buy_base": 105347.65, "taker_buy_quote": 200255.33894 }, { "timestamp": 1765911600000, "datetime": "2025-12-16T19:00:00", "open": 1.91, "high": 1.913, "low": 1.891, "close": 1.907, "volume": 155779.36, "close_time": 1765915199999, "quote_volume": 296211.42286, "trades": 1789, "taker_buy_base": 93923.56, "taker_buy_quote": 178609.75056 }, { "timestamp": 1765915200000, "datetime": "2025-12-16T20:00:00", "open": 1.906, "high": 1.911, "low": 1.901, "close": 1.901, "volume": 117547.33, "close_time": 1765918799999, "quote_volume": 224024.83527, "trades": 1864, "taker_buy_base": 60365.72, "taker_buy_quote": 115006.44323 }, { "timestamp": 1765918800000, "datetime": "2025-12-16T21:00:00", "open": 1.901, "high": 1.909, "low": 1.896, "close": 1.901, "volume": 140849.97, "close_time": 1765922399999, "quote_volume": 267839.14569, "trades": 1587, "taker_buy_base": 62423.62, "taker_buy_quote": 118662.66877 }, { "timestamp": 1765922400000, "datetime": "2025-12-16T22:00:00", "open": 1.902, "high": 1.906, "low": 1.897, "close": 1.9, "volume": 179312.67, "close_time": 1765925999999, "quote_volume": 340850.56228, "trades": 1425, "taker_buy_base": 113901.28, "taker_buy_quote": 216491.25024 }, { "timestamp": 1765926000000, "datetime": "2025-12-16T23:00:00", "open": 1.9, "high": 1.9, "low": 1.89, "close": 1.898, "volume": 89068.58, "close_time": 1765929599999, "quote_volume": 168738.66304, "trades": 1440, "taker_buy_base": 47217.88, "taker_buy_quote": 89436.92847 }, { "timestamp": 1765929600000, "datetime": "2025-12-17T00:00:00", "open": 1.898, "high": 1.898, "low": 1.886, "close": 1.889, "volume": 89344.59, "close_time": 1765933199999, "quote_volume": 168894.34796, "trades": 1288, "taker_buy_base": 49437.36, "taker_buy_quote": 93436.53434 }, { "timestamp": 1765933200000, "datetime": "2025-12-17T01:00:00", "open": 1.89, "high": 1.909, "low": 1.89, "close": 1.892, "volume": 84826.35, "close_time": 1765936799999, "quote_volume": 161036.9166, "trades": 1154, "taker_buy_base": 40520.04, "taker_buy_quote": 76885.96804 }, { "timestamp": 1765936800000, "datetime": "2025-12-17T02:00:00", "open": 1.893, "high": 1.901, "low": 1.882, "close": 1.897, "volume": 98398.55, "close_time": 1765940399999, "quote_volume": 186105.73463, "trades": 1344, "taker_buy_base": 55519.58, "taker_buy_quote": 105052.06094 }, { "timestamp": 1765940400000, "datetime": "2025-12-17T03:00:00", "open": 1.897, "high": 1.902, "low": 1.887, "close": 1.889, "volume": 62424.11, "close_time": 1765943999999, "quote_volume": 118249.25977, "trades": 1233, "taker_buy_base": 25118.06, "taker_buy_quote": 47568.0514 }, { "timestamp": 1765944000000, "datetime": "2025-12-17T04:00:00", "open": 1.888, "high": 1.892, "low": 1.86, "close": 1.871, "volume": 832842.29, "close_time": 1765947599999, "quote_volume": 1558265.43374, "trades": 2868, "taker_buy_base": 276929.17, "taker_buy_quote": 517591.34727 }, { "timestamp": 1765947600000, "datetime": "2025-12-17T05:00:00", "open": 1.871, "high": 1.878, "low": 1.861, "close": 1.875, "volume": 152877.68, "close_time": 1765951199999, "quote_volume": 286052.35015, "trades": 2044, "taker_buy_base": 62067.47, "taker_buy_quote": 116199.0331 }, { "timestamp": 1765951200000, "datetime": "2025-12-17T06:00:00", "open": 1.875, "high": 1.885, "low": 1.873, "close": 1.875, "volume": 146529.46, "close_time": 1765954799999, "quote_volume": 275578.25614, "trades": 1604, "taker_buy_base": 81540.49, "taker_buy_quote": 153401.68877 }, { "timestamp": 1765954800000, "datetime": "2025-12-17T07:00:00", "open": 1.876, "high": 1.888, "low": 1.873, "close": 1.877, "volume": 308569.82, "close_time": 1765958399999, "quote_volume": 579622.51572, "trades": 2058, "taker_buy_base": 229061.76, "taker_buy_quote": 430259.52726 }, { "timestamp": 1765958400000, "datetime": "2025-12-17T08:00:00", "open": 1.877, "high": 1.877, "low": 1.864, "close": 1.865, "volume": 119258.91, "close_time": 1765961999999, "quote_volume": 223044.01411, "trades": 1435, "taker_buy_base": 59770.16, "taker_buy_quote": 111775.62593 }, { "timestamp": 1765962000000, "datetime": "2025-12-17T09:00:00", "open": 1.866, "high": 1.871, "low": 1.857, "close": 1.863, "volume": 136144.37, "close_time": 1765965599999, "quote_volume": 253968.64181, "trades": 1597, "taker_buy_base": 90072.32, "taker_buy_quote": 168088.78275 }, { "timestamp": 1765965600000, "datetime": "2025-12-17T10:00:00", "open": 1.863, "high": 1.872, "low": 1.856, "close": 1.864, "volume": 227645.36, "close_time": 1765969199999, "quote_volume": 424853.58706, "trades": 2684, "taker_buy_base": 141566.11, "taker_buy_quote": 264257.8596 }, { "timestamp": 1765969200000, "datetime": "2025-12-17T11:00:00", "open": 1.864, "high": 1.878, "low": 1.862, "close": 1.868, "volume": 467397.43, "close_time": 1765972799999, "quote_volume": 872987.91233, "trades": 3327, "taker_buy_base": 205501.02, "taker_buy_quote": 383975.54508 }, { "timestamp": 1765972800000, "datetime": "2025-12-17T12:00:00", "open": 1.868, "high": 1.878, "low": 1.865, "close": 1.873, "volume": 298585.19, "close_time": 1765976399999, "quote_volume": 558996.19152, "trades": 2233, "taker_buy_base": 115150.56, "taker_buy_quote": 215678.02133 }, { "timestamp": 1765976400000, "datetime": "2025-12-17T13:00:00", "open": 1.873, "high": 1.894, "low": 1.866, "close": 1.892, "volume": 350811.43, "close_time": 1765979999999, "quote_volume": 659881.89632, "trades": 3154, "taker_buy_base": 193901.79, "taker_buy_quote": 364868.32761 }, { "timestamp": 1765980000000, "datetime": "2025-12-17T14:00:00", "open": 1.892, "high": 1.93, "low": 1.861, "close": 1.93, "volume": 844945.34, "close_time": 1765983599999, "quote_volume": 1604029.7738, "trades": 8398, "taker_buy_base": 396517.35, "taker_buy_quote": 752337.6652 }, { "timestamp": 1765983600000, "datetime": "2025-12-17T15:00:00", "open": 1.93, "high": 1.955, "low": 1.863, "close": 1.87, "volume": 1628931.49, "close_time": 1765987199999, "quote_volume": 3108038.47944, "trades": 13453, "taker_buy_base": 813900.44, "taker_buy_quote": 1553075.07483 }, { "timestamp": 1765987200000, "datetime": "2025-12-17T16:00:00", "open": 1.87, "high": 1.887, "low": 1.814, "close": 1.836, "volume": 1090436.43, "close_time": 1765990799999, "quote_volume": 2002725.57334, "trades": 14014, "taker_buy_base": 573904.93, "taker_buy_quote": 1052823.172 }, { "timestamp": 1765990800000, "datetime": "2025-12-17T17:00:00", "open": 1.836, "high": 1.845, "low": 1.815, "close": 1.818, "volume": 470348.75, "close_time": 1765994399999, "quote_volume": 860608.76177, "trades": 7284, "taker_buy_base": 253703.78, "taker_buy_quote": 464537.79514 }, { "timestamp": 1765994400000, "datetime": "2025-12-17T18:00:00", "open": 1.819, "high": 1.835, "low": 1.797, "close": 1.804, "volume": 528757.47, "close_time": 1765997999999, "quote_volume": 958425.19131, "trades": 9020, "taker_buy_base": 191832.54, "taker_buy_quote": 348488.84627 }, { "timestamp": 1765998000000, "datetime": "2025-12-17T19:00:00", "open": 1.805, "high": 1.818, "low": 1.79, "close": 1.816, "volume": 800055.26, "close_time": 1766001599999, "quote_volume": 1440364.63706, "trades": 6184, "taker_buy_base": 479933.14, "taker_buy_quote": 864032.6094 }, { "timestamp": 1766001600000, "datetime": "2025-12-17T20:00:00", "open": 1.817, "high": 1.83, "low": 1.807, "close": 1.812, "volume": 257835.21, "close_time": 1766005199999, "quote_volume": 468428.78322, "trades": 3225, "taker_buy_base": 117639.61, "taker_buy_quote": 213847.80101 }, { "timestamp": 1766005200000, "datetime": "2025-12-17T21:00:00", "open": 1.811, "high": 1.818, "low": 1.795, "close": 1.799, "volume": 195532.65, "close_time": 1766008799999, "quote_volume": 353139.35658, "trades": 2614, "taker_buy_base": 89708.9, "taker_buy_quote": 162073.46433 }, { "timestamp": 1766008800000, "datetime": "2025-12-17T22:00:00", "open": 1.8, "high": 1.82, "low": 1.792, "close": 1.817, "volume": 194316.32, "close_time": 1766012399999, "quote_volume": 351132.00568, "trades": 2225, "taker_buy_base": 77481.35, "taker_buy_quote": 140007.1462 }, { "timestamp": 1766012400000, "datetime": "2025-12-17T23:00:00", "open": 1.816, "high": 1.816, "low": 1.804, "close": 1.816, "volume": 240382.07, "close_time": 1766015999999, "quote_volume": 435040.17183, "trades": 1649, "taker_buy_base": 141521.53, "taker_buy_quote": 256167.25148 }, { "timestamp": 1766016000000, "datetime": "2025-12-18T00:00:00", "open": 1.815, "high": 1.818, "low": 1.807, "close": 1.811, "volume": 99404.93, "close_time": 1766019599999, "quote_volume": 180144.2221, "trades": 943, "taker_buy_base": 48909.31, "taker_buy_quote": 88611.2205 }, { "timestamp": 1766019600000, "datetime": "2025-12-18T01:00:00", "open": 1.811, "high": 1.812, "low": 1.791, "close": 1.796, "volume": 263312.28, "close_time": 1766023199999, "quote_volume": 473909.50025, "trades": 1398, "taker_buy_base": 108908.84, "taker_buy_quote": 196004.82472 }, { "timestamp": 1766023200000, "datetime": "2025-12-18T02:00:00", "open": 1.797, "high": 1.817, "low": 1.792, "close": 1.806, "volume": 171144.71, "close_time": 1766026799999, "quote_volume": 308900.3077, "trades": 1283, "taker_buy_base": 63610.94, "taker_buy_quote": 114985.35829 }, { "timestamp": 1766026800000, "datetime": "2025-12-18T03:00:00", "open": 1.806, "high": 1.807, "low": 1.78, "close": 1.792, "volume": 253779.68, "close_time": 1766030399999, "quote_volume": 454879.39362, "trades": 1764, "taker_buy_base": 108071.44, "taker_buy_quote": 193717.19193 }, { "timestamp": 1766030400000, "datetime": "2025-12-18T04:00:00", "open": 1.792, "high": 1.8, "low": 1.79, "close": 1.794, "volume": 113029.83, "close_time": 1766033999999, "quote_volume": 202870.78062, "trades": 1085, "taker_buy_base": 47977.36, "taker_buy_quote": 86118.75787 }, { "timestamp": 1766034000000, "datetime": "2025-12-18T05:00:00", "open": 1.793, "high": 1.794, "low": 1.771, "close": 1.776, "volume": 235364.16, "close_time": 1766037599999, "quote_volume": 419092.17613, "trades": 1785, "taker_buy_base": 100615.2, "taker_buy_quote": 179156.13824 }, { "timestamp": 1766037600000, "datetime": "2025-12-18T06:00:00", "open": 1.776, "high": 1.788, "low": 1.773, "close": 1.786, "volume": 284831.31, "close_time": 1766041199999, "quote_volume": 507098.64872, "trades": 2168, "taker_buy_base": 86665.96, "taker_buy_quote": 154337.18174 }, { "timestamp": 1766041200000, "datetime": "2025-12-18T07:00:00", "open": 1.787, "high": 1.795, "low": 1.785, "close": 1.79, "volume": 347371.63, "close_time": 1766044799999, "quote_volume": 621789.32098, "trades": 2736, "taker_buy_base": 132043.77, "taker_buy_quote": 236386.33677 }, { "timestamp": 1766044800000, "datetime": "2025-12-18T08:00:00", "open": 1.79, "high": 1.807, "low": 1.788, "close": 1.803, "volume": 394129.59, "close_time": 1766048399999, "quote_volume": 708926.65551, "trades": 3482, "taker_buy_base": 141452.59, "taker_buy_quote": 254421.77374 }, { "timestamp": 1766048400000, "datetime": "2025-12-18T09:00:00", "open": 1.803, "high": 1.811, "low": 1.796, "close": 1.803, "volume": 527987.08, "close_time": 1766051999999, "quote_volume": 952248.71885, "trades": 5061, "taker_buy_base": 235439.46, "taker_buy_quote": 424727.22667 }, { "timestamp": 1766052000000, "datetime": "2025-12-18T10:00:00", "open": 1.803, "high": 1.808, "low": 1.8, "close": 1.805, "volume": 227047.19, "close_time": 1766055599999, "quote_volume": 409651.22067, "trades": 2344, "taker_buy_base": 104227.68, "taker_buy_quote": 188096.52809 }, { "timestamp": 1766055600000, "datetime": "2025-12-18T11:00:00", "open": 1.805, "high": 1.809, "low": 1.797, "close": 1.807, "volume": 262274.18, "close_time": 1766059199999, "quote_volume": 472859.69664, "trades": 1860, "taker_buy_base": 134030.95, "taker_buy_quote": 241708.72486 }, { "timestamp": 1766059200000, "datetime": "2025-12-18T12:00:00", "open": 1.808, "high": 1.817, "low": 1.801, "close": 1.814, "volume": 254367.54, "close_time": 1766062799999, "quote_volume": 460123.42958, "trades": 2694, "taker_buy_base": 91660.59, "taker_buy_quote": 165806.60136 }, { "timestamp": 1766062800000, "datetime": "2025-12-18T13:00:00", "open": 1.815, "high": 1.875, "low": 1.814, "close": 1.874, "volume": 1282499.97, "close_time": 1766066399999, "quote_volume": 2367123.33107, "trades": 12810, "taker_buy_base": 531107.51, "taker_buy_quote": 981614.05156 }, { "timestamp": 1766066400000, "datetime": "2025-12-18T14:00:00", "open": 1.874, "high": 1.889, "low": 1.835, "close": 1.851, "volume": 785280.58, "close_time": 1766069999999, "quote_volume": 1461480.25652, "trades": 10153, "taker_buy_base": 358966.01, "taker_buy_quote": 667662.6105 }, { "timestamp": 1766070000000, "datetime": "2025-12-18T15:00:00", "open": 1.851, "high": 1.882, "low": 1.839, "close": 1.861, "volume": 380372.05, "close_time": 1766073599999, "quote_volume": 707715.87877, "trades": 6228, "taker_buy_base": 176289.67, "taker_buy_quote": 328033.80809 }, { "timestamp": 1766073600000, "datetime": "2025-12-18T16:00:00", "open": 1.862, "high": 1.863, "low": 1.845, "close": 1.855, "volume": 197629.32, "close_time": 1766077199999, "quote_volume": 366220.08647, "trades": 3339, "taker_buy_base": 80389.24, "taker_buy_quote": 148943.62399 }, { "timestamp": 1766077200000, "datetime": "2025-12-18T17:00:00", "open": 1.854, "high": 1.854, "low": 1.758, "close": 1.797, "volume": 1248524.22, "close_time": 1766080799999, "quote_volume": 2233861.16804, "trades": 16630, "taker_buy_base": 549845.55, "taker_buy_quote": 982678.37418 }, { "timestamp": 1766080800000, "datetime": "2025-12-18T18:00:00", "open": 1.797, "high": 1.814, "low": 1.765, "close": 1.77, "volume": 452798.83, "close_time": 1766084399999, "quote_volume": 811197.18793, "trades": 4884, "taker_buy_base": 187281.92, "taker_buy_quote": 335502.59879 }, { "timestamp": 1766084400000, "datetime": "2025-12-18T19:00:00", "open": 1.769, "high": 1.774, "low": 1.722, "close": 1.727, "volume": 877928.93, "close_time": 1766087999999, "quote_volume": 1536587.33906, "trades": 10244, "taker_buy_base": 397070.88, "taker_buy_quote": 695328.73865 }, { "timestamp": 1766088000000, "datetime": "2025-12-18T20:00:00", "open": 1.727, "high": 1.752, "low": 1.726, "close": 1.736, "volume": 402093.83, "close_time": 1766091599999, "quote_volume": 700868.57894, "trades": 5233, "taker_buy_base": 213748.83, "taker_buy_quote": 372677.31668 }, { "timestamp": 1766091600000, "datetime": "2025-12-18T21:00:00", "open": 1.736, "high": 1.775, "low": 1.736, "close": 1.774, "volume": 299266.25, "close_time": 1766095199999, "quote_volume": 526303.07303, "trades": 3832, "taker_buy_base": 153305.22, "taker_buy_quote": 269442.97289 }, { "timestamp": 1766095200000, "datetime": "2025-12-18T22:00:00", "open": 1.774, "high": 1.781, "low": 1.766, "close": 1.768, "volume": 191332.46, "close_time": 1766098799999, "quote_volume": 339021.43394, "trades": 1756, "taker_buy_base": 92424.61, "taker_buy_quote": 163824.02569 }, { "timestamp": 1766098800000, "datetime": "2025-12-18T23:00:00", "open": 1.769, "high": 1.769, "low": 1.756, "close": 1.759, "volume": 101568.98, "close_time": 1766102399999, "quote_volume": 178811.79715, "trades": 1050, "taker_buy_base": 45328.44, "taker_buy_quote": 79815.85572 }, { "timestamp": 1766102400000, "datetime": "2025-12-19T00:00:00", "open": 1.76, "high": 1.768, "low": 1.752, "close": 1.76, "volume": 148865.14, "close_time": 1766105999999, "quote_volume": 261894.06803, "trades": 1563, "taker_buy_base": 72577.39, "taker_buy_quote": 127699.63178 }, { "timestamp": 1766106000000, "datetime": "2025-12-19T01:00:00", "open": 1.76, "high": 1.76, "low": 1.739, "close": 1.748, "volume": 202276.43, "close_time": 1766109599999, "quote_volume": 353947.34942, "trades": 2807, "taker_buy_base": 110370.84, "taker_buy_quote": 193223.25778 }, { "timestamp": 1766109600000, "datetime": "2025-12-19T02:00:00", "open": 1.747, "high": 1.753, "low": 1.74, "close": 1.74, "volume": 610257.81, "close_time": 1766113199999, "quote_volume": 1065141.80018, "trades": 4148, "taker_buy_base": 248312.94, "taker_buy_quote": 433539.78217 }, { "timestamp": 1766113200000, "datetime": "2025-12-19T03:00:00", "open": 1.74, "high": 1.803, "low": 1.738, "close": 1.784, "volume": 858343.06, "close_time": 1766116799999, "quote_volume": 1526593.34024, "trades": 10490, "taker_buy_base": 457901.86, "taker_buy_quote": 814496.11312 }, { "timestamp": 1766116800000, "datetime": "2025-12-19T04:00:00", "open": 1.785, "high": 1.794, "low": 1.781, "close": 1.785, "volume": 277366.72, "close_time": 1766120399999, "quote_volume": 495685.06859, "trades": 3245, "taker_buy_base": 182212.41, "taker_buy_quote": 325618.33606 }, { "timestamp": 1766120400000, "datetime": "2025-12-19T05:00:00", "open": 1.785, "high": 1.785, "low": 1.773, "close": 1.775, "volume": 186095.12, "close_time": 1766123999999, "quote_volume": 330881.09323, "trades": 1696, "taker_buy_base": 109605.97, "taker_buy_quote": 194922.74865 }, { "timestamp": 1766124000000, "datetime": "2025-12-19T06:00:00", "open": 1.776, "high": 1.783, "low": 1.769, "close": 1.781, "volume": 227872.98, "close_time": 1766127599999, "quote_volume": 404406.65853, "trades": 1829, "taker_buy_base": 141410.25, "taker_buy_quote": 251018.522 }, { "timestamp": 1766127600000, "datetime": "2025-12-19T07:00:00", "open": 1.781, "high": 1.81, "low": 1.78, "close": 1.797, "volume": 587800.39, "close_time": 1766131199999, "quote_volume": 1053265.63943, "trades": 5247, "taker_buy_base": 306978.84, "taker_buy_quote": 550137.21332 }, { "timestamp": 1766131200000, "datetime": "2025-12-19T08:00:00", "open": 1.797, "high": 1.809, "low": 1.789, "close": 1.806, "volume": 256553.64, "close_time": 1766134799999, "quote_volume": 461781.64916, "trades": 2938, "taker_buy_base": 113308.87, "taker_buy_quote": 203981.83695 }, { "timestamp": 1766134800000, "datetime": "2025-12-19T09:00:00", "open": 1.806, "high": 1.807, "low": 1.791, "close": 1.8, "volume": 158269.88, "close_time": 1766138399999, "quote_volume": 284511.04476, "trades": 1793, "taker_buy_base": 69206.31, "taker_buy_quote": 124461.47223 }, { "timestamp": 1766138400000, "datetime": "2025-12-19T10:00:00", "open": 1.8, "high": 1.803, "low": 1.794, "close": 1.8, "volume": 162922.24, "close_time": 1766141999999, "quote_volume": 293072.45902, "trades": 1768, "taker_buy_base": 90937.79, "taker_buy_quote": 163576.14299 }, { "timestamp": 1766142000000, "datetime": "2025-12-19T11:00:00", "open": 1.799, "high": 1.81, "low": 1.796, "close": 1.808, "volume": 127329.84, "close_time": 1766145599999, "quote_volume": 229628.43713, "trades": 1240, "taker_buy_base": 65382.77, "taker_buy_quote": 117980.53945 }, { "timestamp": 1766145600000, "datetime": "2025-12-19T12:00:00", "open": 1.808, "high": 1.815, "low": 1.798, "close": 1.81, "volume": 121764.49, "close_time": 1766149199999, "quote_volume": 220063.24719, "trades": 1623, "taker_buy_base": 48463.57, "taker_buy_quote": 87594.37698 }, { "timestamp": 1766149200000, "datetime": "2025-12-19T13:00:00", "open": 1.81, "high": 1.821, "low": 1.809, "close": 1.814, "volume": 197637.22, "close_time": 1766152799999, "quote_volume": 358634.87381, "trades": 2047, "taker_buy_base": 87174.15, "taker_buy_quote": 158231.17821 }, { "timestamp": 1766152800000, "datetime": "2025-12-19T14:00:00", "open": 1.814, "high": 1.844, "low": 1.805, "close": 1.833, "volume": 565932.59, "close_time": 1766156399999, "quote_volume": 1030862.78158, "trades": 6723, "taker_buy_base": 266206.49, "taker_buy_quote": 485040.89294 }, { "timestamp": 1766156400000, "datetime": "2025-12-19T15:00:00", "open": 1.833, "high": 1.867, "low": 1.824, "close": 1.835, "volume": 838780.54, "close_time": 1766159999999, "quote_volume": 1544509.87569, "trades": 10409, "taker_buy_base": 374767.42, "taker_buy_quote": 690178.3997 }, { "timestamp": 1766160000000, "datetime": "2025-12-19T16:00:00", "open": 1.834, "high": 1.875, "low": 1.832, "close": 1.851, "volume": 510044.52, "close_time": 1766163599999, "quote_volume": 947349.91223, "trades": 7192, "taker_buy_base": 257431.33, "taker_buy_quote": 478012.17679 }, { "timestamp": 1766163600000, "datetime": "2025-12-19T17:00:00", "open": 1.852, "high": 1.87, "low": 1.82, "close": 1.822, "volume": 555422.34, "close_time": 1766167199999, "quote_volume": 1023952.14023, "trades": 7827, "taker_buy_base": 227414.27, "taker_buy_quote": 419172.39327 }, { "timestamp": 1766167200000, "datetime": "2025-12-19T18:00:00", "open": 1.822, "high": 1.842, "low": 1.818, "close": 1.838, "volume": 320153.73, "close_time": 1766170799999, "quote_volume": 585616.89874, "trades": 3159, "taker_buy_base": 196941.22, "taker_buy_quote": 360285.52325 }, { "timestamp": 1766170800000, "datetime": "2025-12-19T19:00:00", "open": 1.839, "high": 1.878, "low": 1.838, "close": 1.869, "volume": 448858.8, "close_time": 1766174399999, "quote_volume": 835115.87493, "trades": 4159, "taker_buy_base": 229823.32, "taker_buy_quote": 427562.256 }, { "timestamp": 1766174400000, "datetime": "2025-12-19T20:00:00", "open": 1.869, "high": 1.88, "low": 1.863, "close": 1.872, "volume": 256641.82, "close_time": 1766177999999, "quote_volume": 480379.06279, "trades": 4596, "taker_buy_base": 157647.69, "taker_buy_quote": 295062.06942 }, { "timestamp": 1766178000000, "datetime": "2025-12-19T21:00:00", "open": 1.871, "high": 1.871, "low": 1.851, "close": 1.852, "volume": 147830.06, "close_time": 1766181599999, "quote_volume": 274763.60432, "trades": 2008, "taker_buy_base": 78369.1, "taker_buy_quote": 145666.23998 }, { "timestamp": 1766181600000, "datetime": "2025-12-19T22:00:00", "open": 1.852, "high": 1.866, "low": 1.851, "close": 1.86, "volume": 130439.88, "close_time": 1766185199999, "quote_volume": 242460.56812, "trades": 1695, "taker_buy_base": 77703.37, "taker_buy_quote": 144451.17053 }, { "timestamp": 1766185200000, "datetime": "2025-12-19T23:00:00", "open": 1.86, "high": 1.861, "low": 1.849, "close": 1.849, "volume": 164146.45, "close_time": 1766188799999, "quote_volume": 304331.71259, "trades": 1485, "taker_buy_base": 98770.11, "taker_buy_quote": 183157.40212 }, { "timestamp": 1766188800000, "datetime": "2025-12-20T00:00:00", "open": 1.849, "high": 1.851, "low": 1.839, "close": 1.843, "volume": 180216.69, "close_time": 1766192399999, "quote_volume": 332246.21674, "trades": 2170, "taker_buy_base": 101076.72, "taker_buy_quote": 186348.53939 }, { "timestamp": 1766192400000, "datetime": "2025-12-20T01:00:00", "open": 1.842, "high": 1.848, "low": 1.835, "close": 1.838, "volume": 100455.59, "close_time": 1766195999999, "quote_volume": 185065.98763, "trades": 897, "taker_buy_base": 56984.79, "taker_buy_quote": 104970.27162 }, { "timestamp": 1766196000000, "datetime": "2025-12-20T02:00:00", "open": 1.838, "high": 1.84, "low": 1.831, "close": 1.833, "volume": 133911.91, "close_time": 1766199599999, "quote_volume": 245809.83744, "trades": 2089, "taker_buy_base": 98198.45, "taker_buy_quote": 180296.59032 }, { "timestamp": 1766199600000, "datetime": "2025-12-20T03:00:00", "open": 1.834, "high": 1.848, "low": 1.832, "close": 1.841, "volume": 87465.58, "close_time": 1766203199999, "quote_volume": 161023.65225, "trades": 1469, "taker_buy_base": 47260.61, "taker_buy_quote": 86903.37075 }, { "timestamp": 1766203200000, "datetime": "2025-12-20T04:00:00", "open": 1.842, "high": 1.843, "low": 1.829, "close": 1.83, "volume": 152517.86, "close_time": 1766206799999, "quote_volume": 279513.30394, "trades": 1178, "taker_buy_base": 50660.51, "taker_buy_quote": 92927.81751 }, { "timestamp": 1766206800000, "datetime": "2025-12-20T05:00:00", "open": 1.831, "high": 1.842, "low": 1.83, "close": 1.835, "volume": 92818.78, "close_time": 1766210399999, "quote_volume": 170503.6496, "trades": 1256, "taker_buy_base": 62790.74, "taker_buy_quote": 115361.42711 }, { "timestamp": 1766210400000, "datetime": "2025-12-20T06:00:00", "open": 1.835, "high": 1.841, "low": 1.834, "close": 1.838, "volume": 44808.57, "close_time": 1766213999999, "quote_volume": 82327.92916, "trades": 1283, "taker_buy_base": 20830.31, "taker_buy_quote": 38275.91242 }, { "timestamp": 1766214000000, "datetime": "2025-12-20T07:00:00", "open": 1.838, "high": 1.857, "low": 1.835, "close": 1.857, "volume": 204358.51, "close_time": 1766217599999, "quote_volume": 377512.99679, "trades": 2202, "taker_buy_base": 99130.55, "taker_buy_quote": 183190.59746 }, { "timestamp": 1766217600000, "datetime": "2025-12-20T08:00:00", "open": 1.856, "high": 1.869, "low": 1.854, "close": 1.857, "volume": 171751.93, "close_time": 1766221199999, "quote_volume": 319653.9183, "trades": 2086, "taker_buy_base": 74220.17, "taker_buy_quote": 138208.19644 }, { "timestamp": 1766221200000, "datetime": "2025-12-20T09:00:00", "open": 1.857, "high": 1.867, "low": 1.856, "close": 1.86, "volume": 119290.2, "close_time": 1766224799999, "quote_volume": 222079.49595, "trades": 1625, "taker_buy_base": 66149.54, "taker_buy_quote": 123192.8624 }, { "timestamp": 1766224800000, "datetime": "2025-12-20T10:00:00", "open": 1.86, "high": 1.864, "low": 1.848, "close": 1.851, "volume": 111699.34, "close_time": 1766228399999, "quote_volume": 207288.88422, "trades": 1281, "taker_buy_base": 73504.16, "taker_buy_quote": 136436.5862 }, { "timestamp": 1766228400000, "datetime": "2025-12-20T11:00:00", "open": 1.851, "high": 1.863, "low": 1.847, "close": 1.863, "volume": 105130.83, "close_time": 1766231999999, "quote_volume": 195152.61066, "trades": 1510, "taker_buy_base": 73290.92, "taker_buy_quote": 136037.24057 }, { "timestamp": 1766232000000, "datetime": "2025-12-20T12:00:00", "open": 1.862, "high": 1.862, "low": 1.845, "close": 1.848, "volume": 126398.07, "close_time": 1766235599999, "quote_volume": 234247.3561, "trades": 1502, "taker_buy_base": 82553.67, "taker_buy_quote": 152954.25848 }, { "timestamp": 1766235600000, "datetime": "2025-12-20T13:00:00", "open": 1.848, "high": 1.852, "low": 1.834, "close": 1.841, "volume": 207104.59, "close_time": 1766239199999, "quote_volume": 381477.23515, "trades": 2405, "taker_buy_base": 106179.09, "taker_buy_quote": 195642.75101 }, { "timestamp": 1766239200000, "datetime": "2025-12-20T14:00:00", "open": 1.842, "high": 1.842, "low": 1.829, "close": 1.84, "volume": 140300.89, "close_time": 1766242799999, "quote_volume": 257511.12788, "trades": 1546, "taker_buy_base": 69515.88, "taker_buy_quote": 127622.9438 }, { "timestamp": 1766242800000, "datetime": "2025-12-20T15:00:00", "open": 1.84, "high": 1.84, "low": 1.828, "close": 1.832, "volume": 168474.64, "close_time": 1766246399999, "quote_volume": 308604.14158, "trades": 1727, "taker_buy_base": 80777.65, "taker_buy_quote": 147908.83325 }, { "timestamp": 1766246400000, "datetime": "2025-12-20T16:00:00", "open": 1.833, "high": 1.837, "low": 1.827, "close": 1.829, "volume": 120645.9, "close_time": 1766249999999, "quote_volume": 220927.31696, "trades": 1129, "taker_buy_base": 49532.29, "taker_buy_quote": 90755.38569 }, { "timestamp": 1766250000000, "datetime": "2025-12-20T17:00:00", "open": 1.83, "high": 1.838, "low": 1.829, "close": 1.829, "volume": 101569.11, "close_time": 1766253599999, "quote_volume": 186254.20042, "trades": 1032, "taker_buy_base": 57009.77, "taker_buy_quote": 104566.46252 }, { "timestamp": 1766253600000, "datetime": "2025-12-20T18:00:00", "open": 1.83, "high": 1.839, "low": 1.827, "close": 1.835, "volume": 123246.02, "close_time": 1766257199999, "quote_volume": 225894.67494, "trades": 1206, "taker_buy_base": 85496.37, "taker_buy_quote": 156650.26715 }, { "timestamp": 1766257200000, "datetime": "2025-12-20T19:00:00", "open": 1.835, "high": 1.839, "low": 1.832, "close": 1.834, "volume": 58518.22, "close_time": 1766260799999, "quote_volume": 107398.11705, "trades": 958, "taker_buy_base": 38512.24, "taker_buy_quote": 70684.83614 }, { "timestamp": 1766260800000, "datetime": "2025-12-20T20:00:00", "open": 1.834, "high": 1.835, "low": 1.83, "close": 1.833, "volume": 52857.81, "close_time": 1766264399999, "quote_volume": 96866.10528, "trades": 907, "taker_buy_base": 31473.28, "taker_buy_quote": 57682.20635 }, { "timestamp": 1766264400000, "datetime": "2025-12-20T21:00:00", "open": 1.833, "high": 1.841, "low": 1.832, "close": 1.833, "volume": 77202.24, "close_time": 1766267999999, "quote_volume": 141806.29013, "trades": 1319, "taker_buy_base": 39745.37, "taker_buy_quote": 73005.52318 }, { "timestamp": 1766268000000, "datetime": "2025-12-20T22:00:00", "open": 1.834, "high": 1.84, "low": 1.828, "close": 1.836, "volume": 65422.06, "close_time": 1766271599999, "quote_volume": 120005.45122, "trades": 984, "taker_buy_base": 35883.76, "taker_buy_quote": 65807.00179 }, { "timestamp": 1766271600000, "datetime": "2025-12-20T23:00:00", "open": 1.837, "high": 1.839, "low": 1.83, "close": 1.832, "volume": 56483.16, "close_time": 1766275199999, "quote_volume": 103570.72767, "trades": 719, "taker_buy_base": 27637.49, "taker_buy_quote": 50688.99517 }, { "timestamp": 1766275200000, "datetime": "2025-12-21T00:00:00", "open": 1.832, "high": 1.837, "low": 1.828, "close": 1.831, "volume": 82506.54, "close_time": 1766278799999, "quote_volume": 151110.92829, "trades": 786, "taker_buy_base": 33528.38, "taker_buy_quote": 61423.3633 }, { "timestamp": 1766278800000, "datetime": "2025-12-21T01:00:00", "open": 1.831, "high": 1.831, "low": 1.812, "close": 1.812, "volume": 214378.19, "close_time": 1766282399999, "quote_volume": 389743.29811, "trades": 2154, "taker_buy_base": 98409.41, "taker_buy_quote": 178990.27977 }, { "timestamp": 1766282400000, "datetime": "2025-12-21T02:00:00", "open": 1.812, "high": 1.818, "low": 1.8, "close": 1.803, "volume": 190317.28, "close_time": 1766285999999, "quote_volume": 343610.74257, "trades": 2186, "taker_buy_base": 79627.43, "taker_buy_quote": 143829.68935 }, { "timestamp": 1766286000000, "datetime": "2025-12-21T03:00:00", "open": 1.803, "high": 1.816, "low": 1.803, "close": 1.81, "volume": 59575.13, "close_time": 1766289599999, "quote_volume": 107835.87084, "trades": 1119, "taker_buy_base": 29894.46, "taker_buy_quote": 54108.6915 }, { "timestamp": 1766289600000, "datetime": "2025-12-21T04:00:00", "open": 1.81, "high": 1.813, "low": 1.805, "close": 1.807, "volume": 62034.96, "close_time": 1766293199999, "quote_volume": 112167.19741, "trades": 888, "taker_buy_base": 32720.25, "taker_buy_quote": 59157.5209 }, { "timestamp": 1766293200000, "datetime": "2025-12-21T05:00:00", "open": 1.807, "high": 1.816, "low": 1.805, "close": 1.811, "volume": 58571.2, "close_time": 1766296799999, "quote_volume": 106096.21661, "trades": 1522, "taker_buy_base": 36014.72, "taker_buy_quote": 65249.38863 }, { "timestamp": 1766296800000, "datetime": "2025-12-21T06:00:00", "open": 1.81, "high": 1.824, "low": 1.81, "close": 1.822, "volume": 323414.11, "close_time": 1766300399999, "quote_volume": 587743.56246, "trades": 1758, "taker_buy_base": 209122.87, "taker_buy_quote": 380055.98067 }, { "timestamp": 1766300400000, "datetime": "2025-12-21T07:00:00", "open": 1.821, "high": 1.831, "low": 1.821, "close": 1.831, "volume": 138830.09, "close_time": 1766303999999, "quote_volume": 253549.04156, "trades": 1215, "taker_buy_base": 75543.58, "taker_buy_quote": 137976.18631 }, { "timestamp": 1766304000000, "datetime": "2025-12-21T08:00:00", "open": 1.831, "high": 1.843, "low": 1.825, "close": 1.841, "volume": 181800.12, "close_time": 1766307599999, "quote_volume": 333901.61808, "trades": 1750, "taker_buy_base": 113701.88, "taker_buy_quote": 208816.22311 }, { "timestamp": 1766307600000, "datetime": "2025-12-21T09:00:00", "open": 1.841, "high": 1.852, "low": 1.835, "close": 1.845, "volume": 195502.27, "close_time": 1766311199999, "quote_volume": 360610.47786, "trades": 2258, "taker_buy_base": 90075.88, "taker_buy_quote": 166159.57043 }, { "timestamp": 1766311200000, "datetime": "2025-12-21T10:00:00", "open": 1.845, "high": 1.848, "low": 1.827, "close": 1.83, "volume": 92611.98, "close_time": 1766314799999, "quote_volume": 170151.17945, "trades": 1187, "taker_buy_base": 45285.74, "taker_buy_quote": 83239.78086 }, { "timestamp": 1766314800000, "datetime": "2025-12-21T11:00:00", "open": 1.829, "high": 1.834, "low": 1.826, "close": 1.826, "volume": 62101.15, "close_time": 1766318399999, "quote_volume": 113557.29232, "trades": 863, "taker_buy_base": 32605.93, "taker_buy_quote": 59615.81848 }, { "timestamp": 1766318400000, "datetime": "2025-12-21T12:00:00", "open": 1.826, "high": 1.831, "low": 1.809, "close": 1.814, "volume": 174333.01, "close_time": 1766321999999, "quote_volume": 317107.19008, "trades": 1997, "taker_buy_base": 94102.13, "taker_buy_quote": 171342.46295 }, { "timestamp": 1766322000000, "datetime": "2025-12-21T13:00:00", "open": 1.814, "high": 1.814, "low": 1.751, "close": 1.755, "volume": 954413.78, "close_time": 1766325599999, "quote_volume": 1697423.64252, "trades": 8310, "taker_buy_base": 411151.16, "taker_buy_quote": 731128.1271 }, { "timestamp": 1766325600000, "datetime": "2025-12-21T14:00:00", "open": 1.755, "high": 1.775, "low": 1.751, "close": 1.767, "volume": 245163.46, "close_time": 1766329199999, "quote_volume": 432562.84116, "trades": 3748, "taker_buy_base": 124556.6, "taker_buy_quote": 219744.96059 }, { "timestamp": 1766329200000, "datetime": "2025-12-21T15:00:00", "open": 1.766, "high": 1.774, "low": 1.755, "close": 1.769, "volume": 233017.22, "close_time": 1766332799999, "quote_volume": 410966.89398, "trades": 2260, "taker_buy_base": 126304.19, "taker_buy_quote": 222788.20673 }, { "timestamp": 1766332800000, "datetime": "2025-12-21T16:00:00", "open": 1.769, "high": 1.781, "low": 1.761, "close": 1.781, "volume": 140615.54, "close_time": 1766336399999, "quote_volume": 249494.25824, "trades": 1553, "taker_buy_base": 64666.3, "taker_buy_quote": 114660.19888 }, { "timestamp": 1766336400000, "datetime": "2025-12-21T17:00:00", "open": 1.782, "high": 1.791, "low": 1.777, "close": 1.779, "volume": 135347.31, "close_time": 1766339999999, "quote_volume": 241365.05865, "trades": 1826, "taker_buy_base": 62302.7, "taker_buy_quote": 111119.24731 }, { "timestamp": 1766340000000, "datetime": "2025-12-21T18:00:00", "open": 1.778, "high": 1.783, "low": 1.765, "close": 1.782, "volume": 119477.91, "close_time": 1766343599999, "quote_volume": 211941.39959, "trades": 1567, "taker_buy_base": 51928.42, "taker_buy_quote": 92153.66134 }, { "timestamp": 1766343600000, "datetime": "2025-12-21T19:00:00", "open": 1.782, "high": 1.796, "low": 1.778, "close": 1.793, "volume": 142426.86, "close_time": 1766347199999, "quote_volume": 254320.84949, "trades": 1522, "taker_buy_base": 43301.21, "taker_buy_quote": 77335.74502 }, { "timestamp": 1766347200000, "datetime": "2025-12-21T20:00:00", "open": 1.794, "high": 1.794, "low": 1.782, "close": 1.782, "volume": 46244.05, "close_time": 1766350799999, "quote_volume": 82686.51942, "trades": 730, "taker_buy_base": 23257.94, "taker_buy_quote": 41595.0111 }, { "timestamp": 1766350800000, "datetime": "2025-12-21T21:00:00", "open": 1.782, "high": 1.785, "low": 1.767, "close": 1.768, "volume": 152717.28, "close_time": 1766354399999, "quote_volume": 271578.83727, "trades": 1057, "taker_buy_base": 58448.16, "taker_buy_quote": 103823.86922 }, { "timestamp": 1766354400000, "datetime": "2025-12-21T22:00:00", "open": 1.768, "high": 1.793, "low": 1.766, "close": 1.793, "volume": 89021.26, "close_time": 1766357999999, "quote_volume": 158316.17713, "trades": 1118, "taker_buy_base": 39750.97, "taker_buy_quote": 70688.39346 }, { "timestamp": 1766358000000, "datetime": "2025-12-21T23:00:00", "open": 1.793, "high": 1.812, "low": 1.79, "close": 1.802, "volume": 232266.21, "close_time": 1766361599999, "quote_volume": 418918.8504, "trades": 2500, "taker_buy_base": 96393.67, "taker_buy_quote": 173730.16761 }, { "timestamp": 1766361600000, "datetime": "2025-12-22T00:00:00", "open": 1.803, "high": 1.844, "low": 1.803, "close": 1.809, "volume": 504330.47, "close_time": 1766365199999, "quote_volume": 919827.02946, "trades": 7279, "taker_buy_base": 249360.45, "taker_buy_quote": 454921.90245 }, { "timestamp": 1766365200000, "datetime": "2025-12-22T01:00:00", "open": 1.808, "high": 1.827, "low": 1.803, "close": 1.807, "volume": 154049.96, "close_time": 1766368799999, "quote_volume": 279711.18903, "trades": 1902, "taker_buy_base": 82273.33, "taker_buy_quote": 149400.88484 }, { "timestamp": 1766368800000, "datetime": "2025-12-22T02:00:00", "open": 1.806, "high": 1.806, "low": 1.777, "close": 1.805, "volume": 256319.71, "close_time": 1766372399999, "quote_volume": 459035.21609, "trades": 3687, "taker_buy_base": 126552.73, "taker_buy_quote": 226754.59531 }, { "timestamp": 1766372400000, "datetime": "2025-12-22T03:00:00", "open": 1.805, "high": 1.821, "low": 1.799, "close": 1.813, "volume": 158700.4, "close_time": 1766375999999, "quote_volume": 287359.46363, "trades": 2549, "taker_buy_base": 68492.18, "taker_buy_quote": 124097.51605 }, { "timestamp": 1766376000000, "datetime": "2025-12-22T04:00:00", "open": 1.814, "high": 1.823, "low": 1.812, "close": 1.818, "volume": 124293.18, "close_time": 1766379599999, "quote_volume": 225941.74385, "trades": 1756, "taker_buy_base": 71660.18, "taker_buy_quote": 130268.26743 }, { "timestamp": 1766379600000, "datetime": "2025-12-22T05:00:00", "open": 1.819, "high": 1.822, "low": 1.807, "close": 1.809, "volume": 66690.59, "close_time": 1766383199999, "quote_volume": 120881.63442, "trades": 1092, "taker_buy_base": 28794.19, "taker_buy_quote": 52213.54112 }, { "timestamp": 1766383200000, "datetime": "2025-12-22T06:00:00", "open": 1.809, "high": 1.818, "low": 1.806, "close": 1.811, "volume": 102576.88, "close_time": 1766386799999, "quote_volume": 185788.54006, "trades": 1226, "taker_buy_base": 46536.9, "taker_buy_quote": 84281.90172 }, { "timestamp": 1766386800000, "datetime": "2025-12-22T07:00:00", "open": 1.81, "high": 1.82, "low": 1.808, "close": 1.813, "volume": 127491.15, "close_time": 1766390399999, "quote_volume": 231214.3173, "trades": 1297, "taker_buy_base": 58865.35, "taker_buy_quote": 106815.65054 }, { "timestamp": 1766390400000, "datetime": "2025-12-22T08:00:00", "open": 1.813, "high": 1.835, "low": 1.81, "close": 1.814, "volume": 202757.02, "close_time": 1766393999999, "quote_volume": 369813.78138, "trades": 2667, "taker_buy_base": 103868.93, "taker_buy_quote": 189395.17163 }, { "timestamp": 1766394000000, "datetime": "2025-12-22T09:00:00", "open": 1.814, "high": 1.822, "low": 1.812, "close": 1.817, "volume": 94482.14, "close_time": 1766397599999, "quote_volume": 171673.09446, "trades": 1449, "taker_buy_base": 37109.89, "taker_buy_quote": 67424.74089 }, { "timestamp": 1766397600000, "datetime": "2025-12-22T10:00:00", "open": 1.817, "high": 1.826, "low": 1.812, "close": 1.817, "volume": 200200.73, "close_time": 1766401199999, "quote_volume": 364500.59683, "trades": 1612, "taker_buy_base": 93252.54, "taker_buy_quote": 169808.45447 }, { "timestamp": 1766401200000, "datetime": "2025-12-22T11:00:00", "open": 1.818, "high": 1.829, "low": 1.812, "close": 1.823, "volume": 161705.94, "close_time": 1766404799999, "quote_volume": 294510.67015, "trades": 1831, "taker_buy_base": 71596.33, "taker_buy_quote": 130461.83403 }, { "timestamp": 1766404800000, "datetime": "2025-12-22T12:00:00", "open": 1.823, "high": 1.841, "low": 1.822, "close": 1.828, "volume": 342776.46, "close_time": 1766408399999, "quote_volume": 627077.09167, "trades": 2536, "taker_buy_base": 186225.11, "taker_buy_quote": 340706.46448 }, { "timestamp": 1766408400000, "datetime": "2025-12-22T13:00:00", "open": 1.828, "high": 1.832, "low": 1.819, "close": 1.831, "volume": 105081.05, "close_time": 1766411999999, "quote_volume": 191786.06199, "trades": 1585, "taker_buy_base": 56504.66, "taker_buy_quote": 103155.74838 }, { "timestamp": 1766412000000, "datetime": "2025-12-22T14:00:00", "open": 1.831, "high": 1.848, "low": 1.823, "close": 1.841, "volume": 373847.34, "close_time": 1766415599999, "quote_volume": 686047.48309, "trades": 5717, "taker_buy_base": 169948.82, "taker_buy_quote": 311976.04336 }, { "timestamp": 1766415600000, "datetime": "2025-12-22T15:00:00", "open": 1.841, "high": 1.854, "low": 1.814, "close": 1.835, "volume": 399256.71, "close_time": 1766419199999, "quote_volume": 731684.03752, "trades": 6065, "taker_buy_base": 178605.86, "taker_buy_quote": 327065.39546 }, { "timestamp": 1766419200000, "datetime": "2025-12-22T16:00:00", "open": 1.836, "high": 1.85, "low": 1.831, "close": 1.833, "volume": 225529.06, "close_time": 1766422799999, "quote_volume": 414735.6308, "trades": 2276, "taker_buy_base": 83163.91, "taker_buy_quote": 152962.64761 }, { "timestamp": 1766422800000, "datetime": "2025-12-22T17:00:00", "open": 1.833, "high": 1.833, "low": 1.814, "close": 1.816, "volume": 554405.48, "close_time": 1766426399999, "quote_volume": 1009550.56213, "trades": 5298, "taker_buy_base": 189716.38, "taker_buy_quote": 345383.29801 }, { "timestamp": 1766426400000, "datetime": "2025-12-22T18:00:00", "open": 1.816, "high": 1.82, "low": 1.798, "close": 1.803, "volume": 749299.06, "close_time": 1766429999999, "quote_volume": 1357707.84837, "trades": 5600, "taker_buy_base": 266168.35, "taker_buy_quote": 482318.91157 }, { "timestamp": 1766430000000, "datetime": "2025-12-22T19:00:00", "open": 1.802, "high": 1.802, "low": 1.765, "close": 1.768, "volume": 932683.91, "close_time": 1766433599999, "quote_volume": 1666460.41164, "trades": 6664, "taker_buy_base": 374641.27, "taker_buy_quote": 669087.20636 }, { "timestamp": 1766433600000, "datetime": "2025-12-22T20:00:00", "open": 1.768, "high": 1.782, "low": 1.757, "close": 1.768, "volume": 327868.59, "close_time": 1766437199999, "quote_volume": 579339.15264, "trades": 3843, "taker_buy_base": 154107.95, "taker_buy_quote": 272324.79966 }, { "timestamp": 1766437200000, "datetime": "2025-12-22T21:00:00", "open": 1.767, "high": 1.779, "low": 1.767, "close": 1.769, "volume": 349158.2, "close_time": 1766440799999, "quote_volume": 619148.38722, "trades": 1740, "taker_buy_base": 109352.2, "taker_buy_quote": 193970.50806 }, { "timestamp": 1766440800000, "datetime": "2025-12-22T22:00:00", "open": 1.768, "high": 1.793, "low": 1.762, "close": 1.789, "volume": 171941.01, "close_time": 1766444399999, "quote_volume": 305837.69207, "trades": 1543, "taker_buy_base": 92967.15, "taker_buy_quote": 165293.42623 }, { "timestamp": 1766444400000, "datetime": "2025-12-22T23:00:00", "open": 1.789, "high": 1.789, "low": 1.777, "close": 1.784, "volume": 175753.96, "close_time": 1766447999999, "quote_volume": 313499.88362, "trades": 1414, "taker_buy_base": 90527.22, "taker_buy_quote": 161474.92363 }, { "timestamp": 1766448000000, "datetime": "2025-12-23T00:00:00", "open": 1.784, "high": 1.802, "low": 1.781, "close": 1.796, "volume": 137982.53, "close_time": 1766451599999, "quote_volume": 247219.64793, "trades": 1647, "taker_buy_base": 84743.27, "taker_buy_quote": 151772.03639 }, { "timestamp": 1766451600000, "datetime": "2025-12-23T01:00:00", "open": 1.796, "high": 1.8, "low": 1.782, "close": 1.789, "volume": 136182.25, "close_time": 1766455199999, "quote_volume": 243690.33594, "trades": 1916, "taker_buy_base": 59835.12, "taker_buy_quote": 107074.17601 }, { "timestamp": 1766455200000, "datetime": "2025-12-23T02:00:00", "open": 1.788, "high": 1.795, "low": 1.771, "close": 1.772, "volume": 200997.16, "close_time": 1766458799999, "quote_volume": 358173.7173, "trades": 2441, "taker_buy_base": 91507.71, "taker_buy_quote": 163049.7969 }, { "timestamp": 1766458800000, "datetime": "2025-12-23T03:00:00", "open": 1.772, "high": 1.781, "low": 1.763, "close": 1.776, "volume": 137006.36, "close_time": 1766462399999, "quote_volume": 242728.83186, "trades": 1541, "taker_buy_base": 69299.77, "taker_buy_quote": 122843.47966 }, { "timestamp": 1766462400000, "datetime": "2025-12-23T04:00:00", "open": 1.775, "high": 1.78, "low": 1.769, "close": 1.769, "volume": 88773.79, "close_time": 1766465999999, "quote_volume": 157377.23992, "trades": 1174, "taker_buy_base": 43122.43, "taker_buy_quote": 76466.77832 }, { "timestamp": 1766466000000, "datetime": "2025-12-23T05:00:00", "open": 1.769, "high": 1.774, "low": 1.758, "close": 1.77, "volume": 144183.85, "close_time": 1766469599999, "quote_volume": 254856.30743, "trades": 1752, "taker_buy_base": 58979.23, "taker_buy_quote": 104304.30711 }, { "timestamp": 1766469600000, "datetime": "2025-12-23T06:00:00", "open": 1.769, "high": 1.773, "low": 1.754, "close": 1.758, "volume": 130060.39, "close_time": 1766473199999, "quote_volume": 228955.75976, "trades": 2139, "taker_buy_base": 58949.67, "taker_buy_quote": 103788.53176 }, { "timestamp": 1766473200000, "datetime": "2025-12-23T07:00:00", "open": 1.758, "high": 1.765, "low": 1.754, "close": 1.76, "volume": 111384.88, "close_time": 1766476799999, "quote_volume": 195947.36057, "trades": 1568, "taker_buy_base": 59280.85, "taker_buy_quote": 104292.3664 }, { "timestamp": 1766476800000, "datetime": "2025-12-23T08:00:00", "open": 1.761, "high": 1.767, "low": 1.758, "close": 1.761, "volume": 176902.12, "close_time": 1766480399999, "quote_volume": 311825.24495, "trades": 1496, "taker_buy_base": 80802.15, "taker_buy_quote": 142444.0848 }, { "timestamp": 1766480400000, "datetime": "2025-12-23T09:00:00", "open": 1.761, "high": 1.767, "low": 1.756, "close": 1.762, "volume": 152769.55, "close_time": 1766483999999, "quote_volume": 269114.52192, "trades": 1506, "taker_buy_base": 70076.12, "taker_buy_quote": 123446.36861 }, { "timestamp": 1766484000000, "datetime": "2025-12-23T10:00:00", "open": 1.762, "high": 1.776, "low": 1.761, "close": 1.772, "volume": 102173.57, "close_time": 1766487599999, "quote_volume": 180735.57792, "trades": 1815, "taker_buy_base": 50748.5, "taker_buy_quote": 89737.35283 }, { "timestamp": 1766487600000, "datetime": "2025-12-23T11:00:00", "open": 1.773, "high": 1.779, "low": 1.771, "close": 1.775, "volume": 142067.79, "close_time": 1766491199999, "quote_volume": 252303.41522, "trades": 1108, "taker_buy_base": 64374.33, "taker_buy_quote": 114385.73915 }, { "timestamp": 1766491200000, "datetime": "2025-12-23T12:00:00", "open": 1.775, "high": 1.775, "low": 1.758, "close": 1.761, "volume": 169621.95, "close_time": 1766494799999, "quote_volume": 299362.42064, "trades": 1576, "taker_buy_base": 62293.26, "taker_buy_quote": 109967.70171 }, { "timestamp": 1766494800000, "datetime": "2025-12-23T13:00:00", "open": 1.761, "high": 1.765, "low": 1.736, "close": 1.748, "volume": 671817.64, "close_time": 1766498399999, "quote_volume": 1173883.08871, "trades": 6066, "taker_buy_base": 329347.28, "taker_buy_quote": 575548.15292 }, { "timestamp": 1766498400000, "datetime": "2025-12-23T14:00:00", "open": 1.748, "high": 1.759, "low": 1.728, "close": 1.741, "volume": 436755.08, "close_time": 1766501999999, "quote_volume": 761506.34974, "trades": 5930, "taker_buy_base": 219233.74, "taker_buy_quote": 382306.79109 }, { "timestamp": 1766502000000, "datetime": "2025-12-23T15:00:00", "open": 1.74, "high": 1.755, "low": 1.735, "close": 1.748, "volume": 308403.44, "close_time": 1766505599999, "quote_volume": 538493.17207, "trades": 4517, "taker_buy_base": 159461.3, "taker_buy_quote": 278436.29024 }, { "timestamp": 1766505600000, "datetime": "2025-12-23T16:00:00", "open": 1.748, "high": 1.77, "low": 1.742, "close": 1.766, "volume": 347172.8, "close_time": 1766509199999, "quote_volume": 610949.87886, "trades": 5640, "taker_buy_base": 206013.15, "taker_buy_quote": 362523.95352 }, { "timestamp": 1766509200000, "datetime": "2025-12-23T17:00:00", "open": 1.766, "high": 1.774, "low": 1.738, "close": 1.74, "volume": 187225.89, "close_time": 1766512799999, "quote_volume": 329290.29758, "trades": 3298, "taker_buy_base": 93418.36, "taker_buy_quote": 164241.26224 }, { "timestamp": 1766512800000, "datetime": "2025-12-23T18:00:00", "open": 1.739, "high": 1.775, "low": 1.739, "close": 1.772, "volume": 290510.99, "close_time": 1766516399999, "quote_volume": 511440.64246, "trades": 3420, "taker_buy_base": 157340.42, "taker_buy_quote": 276824.07372 }, { "timestamp": 1766516400000, "datetime": "2025-12-23T19:00:00", "open": 1.773, "high": 1.776, "low": 1.755, "close": 1.76, "volume": 868165.22, "close_time": 1766519999999, "quote_volume": 1527772.25298, "trades": 3055, "taker_buy_base": 464281.67, "taker_buy_quote": 816695.91202 }, { "timestamp": 1766520000000, "datetime": "2025-12-23T20:00:00", "open": 1.76, "high": 1.788, "low": 1.755, "close": 1.769, "volume": 350445.81, "close_time": 1766523599999, "quote_volume": 621857.74714, "trades": 3088, "taker_buy_base": 210351.96, "taker_buy_quote": 373363.77514 }, { "timestamp": 1766523600000, "datetime": "2025-12-23T21:00:00", "open": 1.77, "high": 1.772, "low": 1.765, "close": 1.767, "volume": 94631.0, "close_time": 1766527199999, "quote_volume": 167301.93955, "trades": 865, "taker_buy_base": 47385.79, "taker_buy_quote": 83799.04026 }, { "timestamp": 1766527200000, "datetime": "2025-12-23T22:00:00", "open": 1.767, "high": 1.77, "low": 1.754, "close": 1.764, "volume": 162423.96, "close_time": 1766530799999, "quote_volume": 286368.4747, "trades": 1483, "taker_buy_base": 80872.33, "taker_buy_quote": 142560.16946 }, { "timestamp": 1766530800000, "datetime": "2025-12-23T23:00:00", "open": 1.763, "high": 1.767, "low": 1.756, "close": 1.765, "volume": 181502.17, "close_time": 1766534399999, "quote_volume": 319529.4899, "trades": 1833, "taker_buy_base": 92583.46, "taker_buy_quote": 162978.68162 }, { "timestamp": 1766534400000, "datetime": "2025-12-24T00:00:00", "open": 1.764, "high": 1.773, "low": 1.761, "close": 1.769, "volume": 221752.06, "close_time": 1766537999999, "quote_volume": 392187.42472, "trades": 1660, "taker_buy_base": 150101.62, "taker_buy_quote": 265539.30318 }, { "timestamp": 1766538000000, "datetime": "2025-12-24T01:00:00", "open": 1.77, "high": 1.776, "low": 1.756, "close": 1.76, "volume": 81528.06, "close_time": 1766541599999, "quote_volume": 143916.37461, "trades": 1338, "taker_buy_base": 31759.18, "taker_buy_quote": 56049.18352 }, { "timestamp": 1766541600000, "datetime": "2025-12-24T02:00:00", "open": 1.76, "high": 1.76, "low": 1.733, "close": 1.738, "volume": 220682.27, "close_time": 1766545199999, "quote_volume": 384829.64494, "trades": 2539, "taker_buy_base": 122059.73, "taker_buy_quote": 212671.64962 }, { "timestamp": 1766545200000, "datetime": "2025-12-24T03:00:00", "open": 1.737, "high": 1.752, "low": 1.73, "close": 1.75, "volume": 173217.26, "close_time": 1766548799999, "quote_volume": 301150.93478, "trades": 1896, "taker_buy_base": 92134.93, "taker_buy_quote": 160252.32717 }, { "timestamp": 1766548800000, "datetime": "2025-12-24T04:00:00", "open": 1.749, "high": 1.758, "low": 1.735, "close": 1.736, "volume": 145595.16, "close_time": 1766552399999, "quote_volume": 253928.56394, "trades": 1213, "taker_buy_base": 64397.52, "taker_buy_quote": 112262.9284 }, { "timestamp": 1766552400000, "datetime": "2025-12-24T05:00:00", "open": 1.735, "high": 1.739, "low": 1.716, "close": 1.727, "volume": 347667.08, "close_time": 1766555999999, "quote_volume": 600312.62513, "trades": 2702, "taker_buy_base": 136245.32, "taker_buy_quote": 235416.45126 }, { "timestamp": 1766556000000, "datetime": "2025-12-24T06:00:00", "open": 1.727, "high": 1.732, "low": 1.719, "close": 1.729, "volume": 149132.2, "close_time": 1766559599999, "quote_volume": 257266.02325, "trades": 1352, "taker_buy_base": 87264.5, "taker_buy_quote": 150548.14469 }, { "timestamp": 1766559600000, "datetime": "2025-12-24T07:00:00", "open": 1.729, "high": 1.734, "low": 1.723, "close": 1.724, "volume": 150656.11, "close_time": 1766563199999, "quote_volume": 260461.69855, "trades": 1431, "taker_buy_base": 50535.8, "taker_buy_quote": 87406.63279 }, { "timestamp": 1766563200000, "datetime": "2025-12-24T08:00:00", "open": 1.724, "high": 1.729, "low": 1.715, "close": 1.72, "volume": 196632.19, "close_time": 1766566799999, "quote_volume": 338823.89905, "trades": 1901, "taker_buy_base": 100074.29, "taker_buy_quote": 172519.95687 }, { "timestamp": 1766566800000, "datetime": "2025-12-24T09:00:00", "open": 1.721, "high": 1.73, "low": 1.721, "close": 1.722, "volume": 145943.6, "close_time": 1766570399999, "quote_volume": 251816.71441, "trades": 1546, "taker_buy_base": 78039.47, "taker_buy_quote": 134648.50822 }, { "timestamp": 1766570400000, "datetime": "2025-12-24T10:00:00", "open": 1.723, "high": 1.731, "low": 1.723, "close": 1.724, "volume": 178553.79, "close_time": 1766573999999, "quote_volume": 308646.80438, "trades": 1814, "taker_buy_base": 111072.87, "taker_buy_quote": 192018.92047 }, { "timestamp": 1766574000000, "datetime": "2025-12-24T11:00:00", "open": 1.724, "high": 1.735, "low": 1.724, "close": 1.728, "volume": 114470.34, "close_time": 1766577599999, "quote_volume": 198069.58091, "trades": 1161, "taker_buy_base": 58337.72, "taker_buy_quote": 100934.87005 }, { "timestamp": 1766577600000, "datetime": "2025-12-24T12:00:00", "open": 1.728, "high": 1.739, "low": 1.726, "close": 1.737, "volume": 144016.12, "close_time": 1766581199999, "quote_volume": 249425.08696, "trades": 1252, "taker_buy_base": 60982.54, "taker_buy_quote": 105683.88196 }, { "timestamp": 1766581200000, "datetime": "2025-12-24T13:00:00", "open": 1.738, "high": 1.738, "low": 1.723, "close": 1.729, "volume": 202451.36, "close_time": 1766584799999, "quote_volume": 350658.16407, "trades": 1890, "taker_buy_base": 89546.05, "taker_buy_quote": 155058.31521 }, { "timestamp": 1766584800000, "datetime": "2025-12-24T14:00:00", "open": 1.729, "high": 1.738, "low": 1.706, "close": 1.724, "volume": 339896.49, "close_time": 1766588399999, "quote_volume": 585669.01181, "trades": 4500, "taker_buy_base": 149468.15, "taker_buy_quote": 257659.57662 }, { "timestamp": 1766588400000, "datetime": "2025-12-24T15:00:00", "open": 1.723, "high": 1.736, "low": 1.713, "close": 1.732, "volume": 277977.73, "close_time": 1766591999999, "quote_volume": 479478.48658, "trades": 3540, "taker_buy_base": 110428.69, "taker_buy_quote": 190525.04037 }, { "timestamp": 1766592000000, "datetime": "2025-12-24T16:00:00", "open": 1.732, "high": 1.745, "low": 1.72, "close": 1.733, "volume": 321753.77, "close_time": 1766595599999, "quote_volume": 557458.69803, "trades": 3317, "taker_buy_base": 159592.48, "taker_buy_quote": 276420.11915 }, { "timestamp": 1766595600000, "datetime": "2025-12-24T17:00:00", "open": 1.734, "high": 1.737, "low": 1.719, "close": 1.721, "volume": 183301.58, "close_time": 1766599199999, "quote_volume": 317000.56984, "trades": 2031, "taker_buy_base": 80659.87, "taker_buy_quote": 139485.88363 }, { "timestamp": 1766599200000, "datetime": "2025-12-24T18:00:00", "open": 1.721, "high": 1.727, "low": 1.717, "close": 1.722, "volume": 153689.06, "close_time": 1766602799999, "quote_volume": 264664.64103, "trades": 1982, "taker_buy_base": 61151.71, "taker_buy_quote": 105333.13664 }, { "timestamp": 1766602800000, "datetime": "2025-12-24T19:00:00", "open": 1.721, "high": 1.731, "low": 1.716, "close": 1.73, "volume": 157608.83, "close_time": 1766606399999, "quote_volume": 271701.53625, "trades": 1450, "taker_buy_base": 75973.09, "taker_buy_quote": 130903.94071 }, { "timestamp": 1766606400000, "datetime": "2025-12-24T20:00:00", "open": 1.73, "high": 1.738, "low": 1.729, "close": 1.729, "volume": 162521.21, "close_time": 1766609999999, "quote_volume": 281855.8535, "trades": 1272, "taker_buy_base": 87563.89, "taker_buy_quote": 151868.38831 }, { "timestamp": 1766610000000, "datetime": "2025-12-24T21:00:00", "open": 1.73, "high": 1.734, "low": 1.726, "close": 1.732, "volume": 105706.88, "close_time": 1766613599999, "quote_volume": 182874.86671, "trades": 1060, "taker_buy_base": 59109.47, "taker_buy_quote": 102300.42141 }, { "timestamp": 1766613600000, "datetime": "2025-12-24T22:00:00", "open": 1.731, "high": 1.747, "low": 1.73, "close": 1.743, "volume": 118718.76, "close_time": 1766617199999, "quote_volume": 206360.57297, "trades": 1595, "taker_buy_base": 62208.08, "taker_buy_quote": 108096.24225 }, { "timestamp": 1766617200000, "datetime": "2025-12-24T23:00:00", "open": 1.743, "high": 1.745, "low": 1.732, "close": 1.738, "volume": 91425.45, "close_time": 1766620799999, "quote_volume": 158768.2939, "trades": 1258, "taker_buy_base": 33700.09, "taker_buy_quote": 58525.7009 }, { "timestamp": 1766620800000, "datetime": "2025-12-25T00:00:00", "open": 1.738, "high": 1.745, "low": 1.732, "close": 1.733, "volume": 90438.24, "close_time": 1766624399999, "quote_volume": 157358.09638, "trades": 1197, "taker_buy_base": 35127.42, "taker_buy_quote": 61122.86797 }, { "timestamp": 1766624400000, "datetime": "2025-12-25T01:00:00", "open": 1.733, "high": 1.746, "low": 1.733, "close": 1.741, "volume": 93141.3, "close_time": 1766627999999, "quote_volume": 162066.85948, "trades": 1057, "taker_buy_base": 43761.76, "taker_buy_quote": 76148.79516 }, { "timestamp": 1766628000000, "datetime": "2025-12-25T02:00:00", "open": 1.742, "high": 1.752, "low": 1.737, "close": 1.75, "volume": 143129.52, "close_time": 1766631599999, "quote_volume": 250090.66538, "trades": 1548, "taker_buy_base": 69455.25, "taker_buy_quote": 121319.80328 }, { "timestamp": 1766631600000, "datetime": "2025-12-25T03:00:00", "open": 1.751, "high": 1.753, "low": 1.743, "close": 1.745, "volume": 228901.33, "close_time": 1766635199999, "quote_volume": 399727.66745, "trades": 1355, "taker_buy_base": 134228.74, "taker_buy_quote": 234377.98239 }, { "timestamp": 1766635200000, "datetime": "2025-12-25T04:00:00", "open": 1.745, "high": 1.747, "low": 1.741, "close": 1.745, "volume": 103856.21, "close_time": 1766638799999, "quote_volume": 181200.5728, "trades": 1127, "taker_buy_base": 29958.67, "taker_buy_quote": 52282.04291 }, { "timestamp": 1766638800000, "datetime": "2025-12-25T05:00:00", "open": 1.744, "high": 1.745, "low": 1.739, "close": 1.739, "volume": 85319.5, "close_time": 1766642399999, "quote_volume": 148637.58917, "trades": 896, "taker_buy_base": 24193.13, "taker_buy_quote": 42151.13106 }, { "timestamp": 1766642400000, "datetime": "2025-12-25T06:00:00", "open": 1.74, "high": 1.744, "low": 1.737, "close": 1.742, "volume": 89947.08, "close_time": 1766645999999, "quote_volume": 156527.85017, "trades": 1439, "taker_buy_base": 47174.37, "taker_buy_quote": 82105.24678 }, { "timestamp": 1766646000000, "datetime": "2025-12-25T07:00:00", "open": 1.742, "high": 1.743, "low": 1.736, "close": 1.737, "volume": 84518.58, "close_time": 1766649599999, "quote_volume": 146885.26123, "trades": 1291, "taker_buy_base": 40753.96, "taker_buy_quote": 70830.92993 }, { "timestamp": 1766649600000, "datetime": "2025-12-25T08:00:00", "open": 1.737, "high": 1.743, "low": 1.733, "close": 1.735, "volume": 201079.17, "close_time": 1766653199999, "quote_volume": 349347.67943, "trades": 2742, "taker_buy_base": 98056.43, "taker_buy_quote": 170393.68956 }, { "timestamp": 1766653200000, "datetime": "2025-12-25T09:00:00", "open": 1.736, "high": 1.737, "low": 1.73, "close": 1.731, "volume": 183251.14, "close_time": 1766656799999, "quote_volume": 317440.64945, "trades": 1825, "taker_buy_base": 63937.3, "taker_buy_quote": 110777.55166 }, { "timestamp": 1766656800000, "datetime": "2025-12-25T10:00:00", "open": 1.73, "high": 1.73, "low": 1.704, "close": 1.706, "volume": 398776.38, "close_time": 1766660399999, "quote_volume": 683775.55154, "trades": 2965, "taker_buy_base": 189324.9, "taker_buy_quote": 324456.18388 }, { "timestamp": 1766660400000, "datetime": "2025-12-25T11:00:00", "open": 1.706, "high": 1.717, "low": 1.704, "close": 1.712, "volume": 272264.16, "close_time": 1766663999999, "quote_volume": 465325.46913, "trades": 2237, "taker_buy_base": 113702.19, "taker_buy_quote": 194332.47913 }, { "timestamp": 1766664000000, "datetime": "2025-12-25T12:00:00", "open": 1.712, "high": 1.72, "low": 1.71, "close": 1.72, "volume": 184407.87, "close_time": 1766667599999, "quote_volume": 316202.66188, "trades": 1737, "taker_buy_base": 80115.03, "taker_buy_quote": 137377.34355 }, { "timestamp": 1766667600000, "datetime": "2025-12-25T13:00:00", "open": 1.72, "high": 1.725, "low": 1.715, "close": 1.721, "volume": 129601.5, "close_time": 1766671199999, "quote_volume": 222961.22449, "trades": 1651, "taker_buy_base": 38093.21, "taker_buy_quote": 65550.64036 }, { "timestamp": 1766671200000, "datetime": "2025-12-25T14:00:00", "open": 1.72, "high": 1.721, "low": 1.704, "close": 1.709, "volume": 318223.59, "close_time": 1766674799999, "quote_volume": 545080.23428, "trades": 2053, "taker_buy_base": 113580.93, "taker_buy_quote": 194372.43038 }, { "timestamp": 1766674800000, "datetime": "2025-12-25T15:00:00", "open": 1.71, "high": 1.738, "low": 1.706, "close": 1.733, "volume": 452170.05, "close_time": 1766678399999, "quote_volume": 780113.06617, "trades": 4056, "taker_buy_base": 210132.65, "taker_buy_quote": 362319.70584 }, { "timestamp": 1766678400000, "datetime": "2025-12-25T16:00:00", "open": 1.734, "high": 1.739, "low": 1.727, "close": 1.733, "volume": 339664.21, "close_time": 1766681999999, "quote_volume": 589013.75888, "trades": 3207, "taker_buy_base": 159611.6, "taker_buy_quote": 276806.30929 }, { "timestamp": 1766682000000, "datetime": "2025-12-25T17:00:00", "open": 1.734, "high": 1.737, "low": 1.729, "close": 1.73, "volume": 161720.44, "close_time": 1766685599999, "quote_volume": 280124.44383, "trades": 1264, "taker_buy_base": 84799.79, "taker_buy_quote": 146934.51748 }, { "timestamp": 1766685600000, "datetime": "2025-12-25T18:00:00", "open": 1.73, "high": 1.736, "low": 1.729, "close": 1.732, "volume": 233635.81, "close_time": 1766689199999, "quote_volume": 404823.41255, "trades": 1650, "taker_buy_base": 151275.9, "taker_buy_quote": 262175.4468 }, { "timestamp": 1766689200000, "datetime": "2025-12-25T19:00:00", "open": 1.732, "high": 1.736, "low": 1.73, "close": 1.735, "volume": 99035.79, "close_time": 1766692799999, "quote_volume": 171630.45151, "trades": 1001, "taker_buy_base": 55407.29, "taker_buy_quote": 96030.9064 }, { "timestamp": 1766692800000, "datetime": "2025-12-25T20:00:00", "open": 1.735, "high": 1.735, "low": 1.729, "close": 1.734, "volume": 111807.38, "close_time": 1766696399999, "quote_volume": 193709.30876, "trades": 1228, "taker_buy_base": 56457.52, "taker_buy_quote": 97829.73969 }, { "timestamp": 1766696400000, "datetime": "2025-12-25T21:00:00", "open": 1.734, "high": 1.735, "low": 1.732, "close": 1.734, "volume": 42532.4, "close_time": 1766699999999, "quote_volume": 73752.08089, "trades": 603, "taker_buy_base": 23954.01, "taker_buy_quote": 41540.36104 }, { "timestamp": 1766700000000, "datetime": "2025-12-25T22:00:00", "open": 1.734, "high": 1.735, "low": 1.709, "close": 1.72, "volume": 186468.86, "close_time": 1766703599999, "quote_volume": 321816.85137, "trades": 1844, "taker_buy_base": 76625.52, "taker_buy_quote": 132174.59272 }, { "timestamp": 1766703600000, "datetime": "2025-12-25T23:00:00", "open": 1.719, "high": 1.719, "low": 1.678, "close": 1.685, "volume": 681542.13, "close_time": 1766707199999, "quote_volume": 1153009.56248, "trades": 6145, "taker_buy_base": 337967.04, "taker_buy_quote": 571738.23605 }, { "timestamp": 1766707200000, "datetime": "2025-12-26T00:00:00", "open": 1.685, "high": 1.689, "low": 1.653, "close": 1.662, "volume": 896535.78, "close_time": 1766710799999, "quote_volume": 1494594.24658, "trades": 6318, "taker_buy_base": 485884.64, "taker_buy_quote": 809991.42405 }, { "timestamp": 1766710800000, "datetime": "2025-12-26T01:00:00", "open": 1.661, "high": 1.691, "low": 1.66, "close": 1.688, "volume": 299708.48, "close_time": 1766714399999, "quote_volume": 503684.30397, "trades": 2617, "taker_buy_base": 152125.8, "taker_buy_quote": 255415.52086 }, { "timestamp": 1766714400000, "datetime": "2025-12-26T02:00:00", "open": 1.688, "high": 1.753, "low": 1.688, "close": 1.743, "volume": 1108692.19, "close_time": 1766717999999, "quote_volume": 1922949.67528, "trades": 10931, "taker_buy_base": 572272.14, "taker_buy_quote": 992814.06583 }, { "timestamp": 1766718000000, "datetime": "2025-12-26T03:00:00", "open": 1.744, "high": 1.748, "low": 1.731, "close": 1.738, "volume": 603318.2, "close_time": 1766721599999, "quote_volume": 1048182.27784, "trades": 4372, "taker_buy_base": 329175.3, "taker_buy_quote": 571878.14094 }, { "timestamp": 1766721600000, "datetime": "2025-12-26T04:00:00", "open": 1.739, "high": 1.743, "low": 1.727, "close": 1.737, "volume": 259308.72, "close_time": 1766725199999, "quote_volume": 449811.36467, "trades": 3134, "taker_buy_base": 150628.75, "taker_buy_quote": 261307.83964 }, { "timestamp": 1766725200000, "datetime": "2025-12-26T05:00:00", "open": 1.738, "high": 1.743, "low": 1.731, "close": 1.735, "volume": 255792.12, "close_time": 1766728799999, "quote_volume": 444667.82937, "trades": 2659, "taker_buy_base": 116089.34, "taker_buy_quote": 201803.08632 }, { "timestamp": 1766728800000, "datetime": "2025-12-26T06:00:00", "open": 1.735, "high": 1.744, "low": 1.73, "close": 1.733, "volume": 309288.19, "close_time": 1766732399999, "quote_volume": 536904.41091, "trades": 2073, "taker_buy_base": 159470.37, "taker_buy_quote": 276863.32901 }, { "timestamp": 1766732400000, "datetime": "2025-12-26T07:00:00", "open": 1.732, "high": 1.741, "low": 1.713, "close": 1.718, "volume": 212795.81, "close_time": 1766735999999, "quote_volume": 367629.92954, "trades": 2175, "taker_buy_base": 118425.39, "taker_buy_quote": 204466.4259 }, { "timestamp": 1766736000000, "datetime": "2025-12-26T08:00:00", "open": 1.717, "high": 1.725, "low": 1.709, "close": 1.716, "volume": 155067.47, "close_time": 1766739599999, "quote_volume": 266180.36972, "trades": 1936, "taker_buy_base": 64817.22, "taker_buy_quote": 111348.88206 }, { "timestamp": 1766739600000, "datetime": "2025-12-26T09:00:00", "open": 1.715, "high": 1.72, "low": 1.71, "close": 1.72, "volume": 253934.17, "close_time": 1766743199999, "quote_volume": 435194.23588, "trades": 1628, "taker_buy_base": 148424.91, "taker_buy_quote": 254349.65596 }, { "timestamp": 1766743200000, "datetime": "2025-12-26T10:00:00", "open": 1.72, "high": 1.721, "low": 1.711, "close": 1.719, "volume": 138748.28, "close_time": 1766746799999, "quote_volume": 238334.33573, "trades": 1502, "taker_buy_base": 85015.77, "taker_buy_quote": 146082.66668 }, { "timestamp": 1766746800000, "datetime": "2025-12-26T11:00:00", "open": 1.718, "high": 1.719, "low": 1.704, "close": 1.713, "volume": 308843.32, "close_time": 1766750399999, "quote_volume": 528391.6159, "trades": 2158, "taker_buy_base": 132974.31, "taker_buy_quote": 227359.28804 }, { "timestamp": 1766750400000, "datetime": "2025-12-26T12:00:00", "open": 1.713, "high": 1.726, "low": 1.713, "close": 1.725, "volume": 183683.85, "close_time": 1766753999999, "quote_volume": 316060.14395, "trades": 1789, "taker_buy_base": 88909.87, "taker_buy_quote": 153035.8352 }, { "timestamp": 1766754000000, "datetime": "2025-12-26T13:00:00", "open": 1.725, "high": 1.733, "low": 1.721, "close": 1.73, "volume": 136241.74, "close_time": 1766757599999, "quote_volume": 235389.28913, "trades": 1660, "taker_buy_base": 68395.51, "taker_buy_quote": 118175.80968 }, { "timestamp": 1766757600000, "datetime": "2025-12-26T14:00:00", "open": 1.73, "high": 1.732, "low": 1.695, "close": 1.703, "volume": 663680.88, "close_time": 1766761199999, "quote_volume": 1139797.41421, "trades": 5755, "taker_buy_base": 313932.9, "taker_buy_quote": 539748.24745 }, { "timestamp": 1766761200000, "datetime": "2025-12-26T15:00:00", "open": 1.701, "high": 1.712, "low": 1.684, "close": 1.707, "volume": 483386.64, "close_time": 1766764799999, "quote_volume": 820394.33584, "trades": 7521, "taker_buy_base": 233452.59, "taker_buy_quote": 396098.27508 }, { "timestamp": 1766764800000, "datetime": "2025-12-26T16:00:00", "open": 1.707, "high": 1.712, "low": 1.693, "close": 1.694, "volume": 193355.01, "close_time": 1766768399999, "quote_volume": 329918.97087, "trades": 2505, "taker_buy_base": 116410.15, "taker_buy_quote": 198645.91995 }, { "timestamp": 1766768400000, "datetime": "2025-12-26T17:00:00", "open": 1.695, "high": 1.714, "low": 1.694, "close": 1.705, "volume": 131826.39, "close_time": 1766771999999, "quote_volume": 224737.29537, "trades": 1866, "taker_buy_base": 72619.97, "taker_buy_quote": 123813.64693 }, { "timestamp": 1766772000000, "datetime": "2025-12-26T18:00:00", "open": 1.706, "high": 1.713, "low": 1.705, "close": 1.709, "volume": 95493.64, "close_time": 1766775599999, "quote_volume": 163168.85403, "trades": 1419, "taker_buy_base": 50557.73, "taker_buy_quote": 86390.93354 }, { "timestamp": 1766775600000, "datetime": "2025-12-26T19:00:00", "open": 1.708, "high": 1.723, "low": 1.708, "close": 1.72, "volume": 129691.2, "close_time": 1766779199999, "quote_volume": 222631.37769, "trades": 1401, "taker_buy_base": 61220.92, "taker_buy_quote": 105078.72204 }, { "timestamp": 1766779200000, "datetime": "2025-12-26T20:00:00", "open": 1.72, "high": 1.733, "low": 1.717, "close": 1.726, "volume": 138953.8, "close_time": 1766782799999, "quote_volume": 239848.93456, "trades": 1976, "taker_buy_base": 46035.44, "taker_buy_quote": 79407.16489 }, { "timestamp": 1766782800000, "datetime": "2025-12-26T21:00:00", "open": 1.727, "high": 1.729, "low": 1.72, "close": 1.721, "volume": 199341.49, "close_time": 1766786399999, "quote_volume": 343840.68699, "trades": 1602, "taker_buy_base": 79074.41, "taker_buy_quote": 136351.48589 }, { "timestamp": 1766786400000, "datetime": "2025-12-26T22:00:00", "open": 1.721, "high": 1.73, "low": 1.72, "close": 1.73, "volume": 78527.42, "close_time": 1766789999999, "quote_volume": 135481.78629, "trades": 1179, "taker_buy_base": 37888.54, "taker_buy_quote": 65350.66941 }, { "timestamp": 1766790000000, "datetime": "2025-12-26T23:00:00", "open": 1.729, "high": 1.73, "low": 1.722, "close": 1.723, "volume": 73759.01, "close_time": 1766793599999, "quote_volume": 127265.06922, "trades": 935, "taker_buy_base": 30105.94, "taker_buy_quote": 51942.75709 }, { "timestamp": 1766793600000, "datetime": "2025-12-27T00:00:00", "open": 1.724, "high": 1.731, "low": 1.723, "close": 1.728, "volume": 102793.4, "close_time": 1766797199999, "quote_volume": 177589.86469, "trades": 1320, "taker_buy_base": 57479.86, "taker_buy_quote": 99304.51224 }, { "timestamp": 1766797200000, "datetime": "2025-12-27T01:00:00", "open": 1.729, "high": 1.738, "low": 1.723, "close": 1.738, "volume": 165497.71, "close_time": 1766800799999, "quote_volume": 286151.54029, "trades": 1439, "taker_buy_base": 98690.04, "taker_buy_quote": 170661.02042 }, { "timestamp": 1766800800000, "datetime": "2025-12-27T02:00:00", "open": 1.737, "high": 1.75, "low": 1.735, "close": 1.746, "volume": 390889.0, "close_time": 1766804399999, "quote_volume": 681413.99514, "trades": 1903, "taker_buy_base": 167637.81, "taker_buy_quote": 292190.10573 }, { "timestamp": 1766804400000, "datetime": "2025-12-27T03:00:00", "open": 1.745, "high": 1.774, "low": 1.745, "close": 1.764, "volume": 385930.55, "close_time": 1766807999999, "quote_volume": 679734.03079, "trades": 3148, "taker_buy_base": 174359.12, "taker_buy_quote": 306890.2002 }, { "timestamp": 1766808000000, "datetime": "2025-12-27T04:00:00", "open": 1.764, "high": 1.765, "low": 1.746, "close": 1.747, "volume": 243876.95, "close_time": 1766811599999, "quote_volume": 428215.2783, "trades": 1305, "taker_buy_base": 101647.58, "taker_buy_quote": 178368.50672 }, { "timestamp": 1766811600000, "datetime": "2025-12-27T05:00:00", "open": 1.747, "high": 1.756, "low": 1.747, "close": 1.756, "volume": 247262.68, "close_time": 1766815199999, "quote_volume": 432772.77964, "trades": 1105, "taker_buy_base": 158086.02, "taker_buy_quote": 276658.55165 }, { "timestamp": 1766815200000, "datetime": "2025-12-27T06:00:00", "open": 1.756, "high": 1.758, "low": 1.751, "close": 1.754, "volume": 141457.28, "close_time": 1766818799999, "quote_volume": 248296.07038, "trades": 880, "taker_buy_base": 83103.9, "taker_buy_quote": 145906.37198 }, { "timestamp": 1766818800000, "datetime": "2025-12-27T07:00:00", "open": 1.753, "high": 1.759, "low": 1.75, "close": 1.752, "volume": 220018.14, "close_time": 1766822399999, "quote_volume": 385814.32235, "trades": 871, "taker_buy_base": 72925.34, "taker_buy_quote": 127931.38631 }, { "timestamp": 1766822400000, "datetime": "2025-12-27T08:00:00", "open": 1.751, "high": 1.753, "low": 1.747, "close": 1.748, "volume": 123407.72, "close_time": 1766825999999, "quote_volume": 216024.84301, "trades": 955, "taker_buy_base": 51276.91, "taker_buy_quote": 89750.18923 }, { "timestamp": 1766826000000, "datetime": "2025-12-27T09:00:00", "open": 1.747, "high": 1.749, "low": 1.743, "close": 1.744, "volume": 194753.88, "close_time": 1766829599999, "quote_volume": 339963.92493, "trades": 1341, "taker_buy_base": 89334.86, "taker_buy_quote": 155961.36874 }, { "timestamp": 1766829600000, "datetime": "2025-12-27T10:00:00", "open": 1.744, "high": 1.75, "low": 1.735, "close": 1.75, "volume": 186928.14, "close_time": 1766833199999, "quote_volume": 325689.25634, "trades": 1283, "taker_buy_base": 82961.67, "taker_buy_quote": 144522.98331 }, { "timestamp": 1766833200000, "datetime": "2025-12-27T11:00:00", "open": 1.75, "high": 1.768, "low": 1.749, "close": 1.766, "volume": 272395.62, "close_time": 1766836799999, "quote_volume": 479244.90244, "trades": 1675, "taker_buy_base": 148503.45, "taker_buy_quote": 261316.52241 }, { "timestamp": 1766836800000, "datetime": "2025-12-27T12:00:00", "open": 1.766, "high": 1.773, "low": 1.762, "close": 1.77, "volume": 293754.68, "close_time": 1766840399999, "quote_volume": 519421.90881, "trades": 1603, "taker_buy_base": 159650.42, "taker_buy_quote": 282299.70938 }, { "timestamp": 1766840400000, "datetime": "2025-12-27T13:00:00", "open": 1.77, "high": 1.776, "low": 1.763, "close": 1.766, "volume": 221276.92, "close_time": 1766843999999, "quote_volume": 391305.22815, "trades": 1864, "taker_buy_base": 118914.82, "taker_buy_quote": 210287.17675 }, { "timestamp": 1766844000000, "datetime": "2025-12-27T14:00:00", "open": 1.767, "high": 1.776, "low": 1.767, "close": 1.774, "volume": 132135.68, "close_time": 1766847599999, "quote_volume": 234117.7607, "trades": 1163, "taker_buy_base": 63412.17, "taker_buy_quote": 112354.87298 }, { "timestamp": 1766847600000, "datetime": "2025-12-27T15:00:00", "open": 1.775, "high": 1.823, "low": 1.773, "close": 1.802, "volume": 1202763.65, "close_time": 1766851199999, "quote_volume": 2162550.82329, "trades": 5802, "taker_buy_base": 587038.8, "taker_buy_quote": 1055418.75904 }, { "timestamp": 1766851200000, "datetime": "2025-12-27T16:00:00", "open": 1.802, "high": 1.823, "low": 1.8, "close": 1.804, "volume": 921669.77, "close_time": 1766854799999, "quote_volume": 1668542.9142, "trades": 4288, "taker_buy_base": 333428.05, "taker_buy_quote": 603945.2424 }, { "timestamp": 1766854800000, "datetime": "2025-12-27T17:00:00", "open": 1.804, "high": 1.82, "low": 1.798, "close": 1.818, "volume": 289786.88, "close_time": 1766858399999, "quote_volume": 524034.81152, "trades": 1930, "taker_buy_base": 151547.87, "taker_buy_quote": 273985.15945 }, { "timestamp": 1766858400000, "datetime": "2025-12-27T18:00:00", "open": 1.819, "high": 1.848, "low": 1.817, "close": 1.832, "volume": 791688.11, "close_time": 1766861999999, "quote_volume": 1452876.35968, "trades": 4826, "taker_buy_base": 381673.12, "taker_buy_quote": 700850.62524 }, { "timestamp": 1766862000000, "datetime": "2025-12-27T19:00:00", "open": 1.832, "high": 1.845, "low": 1.822, "close": 1.834, "volume": 335201.26, "close_time": 1766865599999, "quote_volume": 614431.53405, "trades": 2685, "taker_buy_base": 174436.59, "taker_buy_quote": 319700.98852 }, { "timestamp": 1766865600000, "datetime": "2025-12-27T20:00:00", "open": 1.834, "high": 1.851, "low": 1.834, "close": 1.845, "volume": 365865.47, "close_time": 1766869199999, "quote_volume": 674790.92709, "trades": 2601, "taker_buy_base": 182295.82, "taker_buy_quote": 336204.32485 }, { "timestamp": 1766869200000, "datetime": "2025-12-27T21:00:00", "open": 1.844, "high": 1.884, "low": 1.842, "close": 1.881, "volume": 748195.56, "close_time": 1766872799999, "quote_volume": 1397652.58327, "trades": 4774, "taker_buy_base": 363927.17, "taker_buy_quote": 679496.76439 }, { "timestamp": 1766872800000, "datetime": "2025-12-27T22:00:00", "open": 1.882, "high": 1.894, "low": 1.858, "close": 1.874, "volume": 453025.37, "close_time": 1766876399999, "quote_volume": 850071.68605, "trades": 4147, "taker_buy_base": 224900.13, "taker_buy_quote": 421787.40001 }, { "timestamp": 1766876400000, "datetime": "2025-12-27T23:00:00", "open": 1.874, "high": 1.928, "low": 1.87, "close": 1.91, "volume": 1527579.8, "close_time": 1766879999999, "quote_volume": 2907026.83367, "trades": 10424, "taker_buy_base": 688038.4, "taker_buy_quote": 1308867.13277 }, { "timestamp": 1766880000000, "datetime": "2025-12-28T00:00:00", "open": 1.91, "high": 1.915, "low": 1.885, "close": 1.886, "volume": 370116.94, "close_time": 1766883599999, "quote_volume": 700768.32511, "trades": 2619, "taker_buy_base": 152107.7, "taker_buy_quote": 288119.55205 }, { "timestamp": 1766883600000, "datetime": "2025-12-28T01:00:00", "open": 1.887, "high": 1.888, "low": 1.872, "close": 1.882, "volume": 231110.79, "close_time": 1766887199999, "quote_volume": 434297.5673, "trades": 1864, "taker_buy_base": 114429.87, "taker_buy_quote": 215063.21097 }, { "timestamp": 1766887200000, "datetime": "2025-12-28T02:00:00", "open": 1.883, "high": 1.888, "low": 1.877, "close": 1.877, "volume": 123912.51, "close_time": 1766890799999, "quote_volume": 233238.74551, "trades": 1299, "taker_buy_base": 47131.87, "taker_buy_quote": 88739.64662 }, { "timestamp": 1766890800000, "datetime": "2025-12-28T03:00:00", "open": 1.877, "high": 1.883, "low": 1.869, "close": 1.872, "volume": 129181.36, "close_time": 1766894399999, "quote_volume": 242334.7176, "trades": 1469, "taker_buy_base": 48027.77, "taker_buy_quote": 90085.81467 }, { "timestamp": 1766894400000, "datetime": "2025-12-28T04:00:00", "open": 1.872, "high": 1.885, "low": 1.867, "close": 1.881, "volume": 354372.85, "close_time": 1766897999999, "quote_volume": 665593.43152, "trades": 1663, "taker_buy_base": 248989.71, "taker_buy_quote": 467608.78344 }, { "timestamp": 1766898000000, "datetime": "2025-12-28T05:00:00", "open": 1.882, "high": 1.895, "low": 1.878, "close": 1.89, "volume": 169760.11, "close_time": 1766901599999, "quote_volume": 320394.00989, "trades": 1409, "taker_buy_base": 82580.69, "taker_buy_quote": 155867.00865 }, { "timestamp": 1766901600000, "datetime": "2025-12-28T06:00:00", "open": 1.89, "high": 1.894, "low": 1.885, "close": 1.89, "volume": 147772.55, "close_time": 1766905199999, "quote_volume": 279030.6439, "trades": 1191, "taker_buy_base": 59731.1, "taker_buy_quote": 112817.59479 }, { "timestamp": 1766905200000, "datetime": "2025-12-28T07:00:00", "open": 1.891, "high": 1.896, "low": 1.886, "close": 1.891, "volume": 114931.78, "close_time": 1766908799999, "quote_volume": 217487.31521, "trades": 1009, "taker_buy_base": 60669.82, "taker_buy_quote": 114824.12108 }, { "timestamp": 1766908800000, "datetime": "2025-12-28T08:00:00", "open": 1.892, "high": 1.9, "low": 1.888, "close": 1.889, "volume": 188658.28, "close_time": 1766912399999, "quote_volume": 357195.92127, "trades": 1706, "taker_buy_base": 79890.08, "taker_buy_quote": 151273.05274 }, { "timestamp": 1766912400000, "datetime": "2025-12-28T09:00:00", "open": 1.889, "high": 1.892, "low": 1.88, "close": 1.882, "volume": 163813.17, "close_time": 1766915999999, "quote_volume": 308680.13894, "trades": 1649, "taker_buy_base": 73587.69, "taker_buy_quote": 138682.66646 }, { "timestamp": 1766916000000, "datetime": "2025-12-28T10:00:00", "open": 1.881, "high": 1.893, "low": 1.88, "close": 1.888, "volume": 198541.31, "close_time": 1766919599999, "quote_volume": 374888.5206, "trades": 1711, "taker_buy_base": 108743.24, "taker_buy_quote": 205377.83582 }, { "timestamp": 1766919600000, "datetime": "2025-12-28T11:00:00", "open": 1.887, "high": 1.894, "low": 1.876, "close": 1.881, "volume": 365363.17, "close_time": 1766923199999, "quote_volume": 688301.99098, "trades": 1768, "taker_buy_base": 70763.91, "taker_buy_quote": 133383.75418 }, { "timestamp": 1766923200000, "datetime": "2025-12-28T12:00:00", "open": 1.882, "high": 1.883, "low": 1.869, "close": 1.871, "volume": 117972.35, "close_time": 1766926799999, "quote_volume": 221193.39382, "trades": 1610, "taker_buy_base": 48531.61, "taker_buy_quote": 91017.39701 }, { "timestamp": 1766926800000, "datetime": "2025-12-28T13:00:00", "open": 1.872, "high": 1.881, "low": 1.871, "close": 1.877, "volume": 110809.67, "close_time": 1766930399999, "quote_volume": 207882.86308, "trades": 1469, "taker_buy_base": 69253.51, "taker_buy_quote": 129936.51233 }, { "timestamp": 1766930400000, "datetime": "2025-12-28T14:00:00", "open": 1.877, "high": 1.886, "low": 1.873, "close": 1.882, "volume": 109067.65, "close_time": 1766933999999, "quote_volume": 205068.89817, "trades": 1395, "taker_buy_base": 54561.62, "taker_buy_quote": 102598.98666 }, { "timestamp": 1766934000000, "datetime": "2025-12-28T15:00:00", "open": 1.881, "high": 1.889, "low": 1.875, "close": 1.878, "volume": 116294.13, "close_time": 1766937599999, "quote_volume": 218869.88996, "trades": 1111, "taker_buy_base": 65550.14, "taker_buy_quote": 123366.95636 }, { "timestamp": 1766937600000, "datetime": "2025-12-28T16:00:00", "open": 1.878, "high": 1.88, "low": 1.869, "close": 1.875, "volume": 160931.56, "close_time": 1766941199999, "quote_volume": 301778.31384, "trades": 1240, "taker_buy_base": 81543.33, "taker_buy_quote": 152925.5655 }, { "timestamp": 1766941200000, "datetime": "2025-12-28T17:00:00", "open": 1.875, "high": 1.882, "low": 1.874, "close": 1.877, "volume": 153221.1, "close_time": 1766944799999, "quote_volume": 287650.44869, "trades": 1281, "taker_buy_base": 103550.3, "taker_buy_quote": 194422.31203 }, { "timestamp": 1766944800000, "datetime": "2025-12-28T18:00:00", "open": 1.878, "high": 1.879, "low": 1.843, "close": 1.845, "volume": 512266.23, "close_time": 1766948399999, "quote_volume": 952167.95875, "trades": 4096, "taker_buy_base": 233540.72, "taker_buy_quote": 434272.13334 }, { "timestamp": 1766948400000, "datetime": "2025-12-28T19:00:00", "open": 1.845, "high": 1.848, "low": 1.835, "close": 1.843, "volume": 339522.2, "close_time": 1766951999999, "quote_volume": 625056.90577, "trades": 2480, "taker_buy_base": 179737.89, "taker_buy_quote": 330798.35791 }, { "timestamp": 1766952000000, "datetime": "2025-12-28T20:00:00", "open": 1.843, "high": 1.847, "low": 1.838, "close": 1.839, "volume": 118053.67, "close_time": 1766955599999, "quote_volume": 217662.29108, "trades": 1184, "taker_buy_base": 60974.43, "taker_buy_quote": 112435.27807 }, { "timestamp": 1766955600000, "datetime": "2025-12-28T21:00:00", "open": 1.838, "high": 1.844, "low": 1.835, "close": 1.843, "volume": 98289.57, "close_time": 1766959199999, "quote_volume": 180833.28259, "trades": 1309, "taker_buy_base": 59129.59, "taker_buy_quote": 108808.08135 }, { "timestamp": 1766959200000, "datetime": "2025-12-28T22:00:00", "open": 1.844, "high": 1.848, "low": 1.828, "close": 1.844, "volume": 311333.83, "close_time": 1766962799999, "quote_volume": 572527.53758, "trades": 2733, "taker_buy_base": 163914.54, "taker_buy_quote": 301362.37432 }, { "timestamp": 1766962800000, "datetime": "2025-12-28T23:00:00", "open": 1.845, "high": 1.852, "low": 1.838, "close": 1.851, "volume": 149290.99, "close_time": 1766966399999, "quote_volume": 275438.81751, "trades": 1440, "taker_buy_base": 77048.73, "taker_buy_quote": 142177.42407 }, { "timestamp": 1766966400000, "datetime": "2025-12-29T00:00:00", "open": 1.851, "high": 1.868, "low": 1.843, "close": 1.861, "volume": 274570.0, "close_time": 1766969999999, "quote_volume": 509849.0612, "trades": 2952, "taker_buy_base": 119038.76, "taker_buy_quote": 221074.93825 }, { "timestamp": 1766970000000, "datetime": "2025-12-29T01:00:00", "open": 1.86, "high": 1.881, "low": 1.847, "close": 1.87, "volume": 316495.72, "close_time": 1766973599999, "quote_volume": 590801.00247, "trades": 3494, "taker_buy_base": 160693.92, "taker_buy_quote": 300198.3394 }, { "timestamp": 1766973600000, "datetime": "2025-12-29T02:00:00", "open": 1.87, "high": 1.885, "low": 1.858, "close": 1.868, "volume": 467970.7, "close_time": 1766977199999, "quote_volume": 875209.44865, "trades": 5368, "taker_buy_base": 250731.39, "taker_buy_quote": 468900.00481 }, { "timestamp": 1766977200000, "datetime": "2025-12-29T03:00:00", "open": 1.868, "high": 1.898, "low": 1.867, "close": 1.897, "volume": 375300.66, "close_time": 1766980799999, "quote_volume": 706445.7091, "trades": 3489, "taker_buy_base": 229115.12, "taker_buy_quote": 430857.29241 }, { "timestamp": 1766980800000, "datetime": "2025-12-29T04:00:00", "open": 1.896, "high": 1.904, "low": 1.889, "close": 1.89, "volume": 438883.66, "close_time": 1766984399999, "quote_volume": 831739.41001, "trades": 2905, "taker_buy_base": 123509.89, "taker_buy_quote": 234323.97066 }, { "timestamp": 1766984400000, "datetime": "2025-12-29T05:00:00", "open": 1.89, "high": 1.901, "low": 1.883, "close": 1.892, "volume": 203713.86, "close_time": 1766987999999, "quote_volume": 385219.85664, "trades": 2183, "taker_buy_base": 101291.69, "taker_buy_quote": 191516.65177 }, { "timestamp": 1766988000000, "datetime": "2025-12-29T06:00:00", "open": 1.892, "high": 1.899, "low": 1.888, "close": 1.891, "volume": 172289.22, "close_time": 1766991599999, "quote_volume": 326431.16856, "trades": 1624, "taker_buy_base": 82759.94, "taker_buy_quote": 156816.40416 }, { "timestamp": 1766991600000, "datetime": "2025-12-29T07:00:00", "open": 1.892, "high": 1.894, "low": 1.874, "close": 1.89, "volume": 307501.55, "close_time": 1766995199999, "quote_volume": 579336.44047, "trades": 2769, "taker_buy_base": 134646.57, "taker_buy_quote": 253781.8505 }, { "timestamp": 1766995200000, "datetime": "2025-12-29T08:00:00", "open": 1.889, "high": 1.891, "low": 1.873, "close": 1.875, "volume": 204859.33, "close_time": 1766998799999, "quote_volume": 385899.74218, "trades": 1993, "taker_buy_base": 110573.02, "taker_buy_quote": 208296.26701 }, { "timestamp": 1766998800000, "datetime": "2025-12-29T09:00:00", "open": 1.875, "high": 1.879, "low": 1.844, "close": 1.855, "volume": 431355.58, "close_time": 1767002399999, "quote_volume": 802301.64305, "trades": 5325, "taker_buy_base": 214501.34, "taker_buy_quote": 398848.33587 }, { "timestamp": 1767002400000, "datetime": "2025-12-29T10:00:00", "open": 1.855, "high": 1.868, "low": 1.852, "close": 1.862, "volume": 236737.04, "close_time": 1767005999999, "quote_volume": 440752.31645, "trades": 2263, "taker_buy_base": 129831.71, "taker_buy_quote": 241744.9526 }, { "timestamp": 1767006000000, "datetime": "2025-12-29T11:00:00", "open": 1.861, "high": 1.863, "low": 1.848, "close": 1.848, "volume": 281213.16, "close_time": 1767009599999, "quote_volume": 521650.46546, "trades": 2114, "taker_buy_base": 151725.93, "taker_buy_quote": 281599.91631 }, { "timestamp": 1767009600000, "datetime": "2025-12-29T12:00:00", "open": 1.848, "high": 1.855, "low": 1.818, "close": 1.837, "volume": 561571.97, "close_time": 1767013199999, "quote_volume": 1030366.01489, "trades": 5981, "taker_buy_base": 248932.92, "taker_buy_quote": 456574.31119 }, { "timestamp": 1767013200000, "datetime": "2025-12-29T13:00:00", "open": 1.838, "high": 1.842, "low": 1.823, "close": 1.828, "volume": 175194.0, "close_time": 1767016799999, "quote_volume": 321213.25199, "trades": 2406, "taker_buy_base": 97247.96, "taker_buy_quote": 178332.18429 }, { "timestamp": 1767016800000, "datetime": "2025-12-29T14:00:00", "open": 1.829, "high": 1.858, "low": 1.825, "close": 1.839, "volume": 285820.35, "close_time": 1767020399999, "quote_volume": 526673.17867, "trades": 4274, "taker_buy_base": 124752.25, "taker_buy_quote": 229803.85867 }, { "timestamp": 1767020400000, "datetime": "2025-12-29T15:00:00", "open": 1.839, "high": 1.872, "low": 1.835, "close": 1.856, "volume": 329455.89, "close_time": 1767023999999, "quote_volume": 611079.09768, "trades": 4213, "taker_buy_base": 136741.84, "taker_buy_quote": 253644.89501 }, { "timestamp": 1767024000000, "datetime": "2025-12-29T16:00:00", "open": 1.856, "high": 1.86, "low": 1.835, "close": 1.846, "volume": 363519.37, "close_time": 1767027599999, "quote_volume": 671408.74939, "trades": 3769, "taker_buy_base": 167818.36, "taker_buy_quote": 309907.55896 }, { "timestamp": 1767027600000, "datetime": "2025-12-29T17:00:00", "open": 1.846, "high": 1.858, "low": 1.837, "close": 1.848, "volume": 327920.0, "close_time": 1767031199999, "quote_volume": 605803.13491, "trades": 3030, "taker_buy_base": 147643.89, "taker_buy_quote": 272620.11175 }, { "timestamp": 1767031200000, "datetime": "2025-12-29T18:00:00", "open": 1.847, "high": 1.852, "low": 1.832, "close": 1.837, "volume": 299725.7, "close_time": 1767034799999, "quote_volume": 552933.04495, "trades": 3029, "taker_buy_base": 104855.32, "taker_buy_quote": 193444.28822 }, { "timestamp": 1767034800000, "datetime": "2025-12-29T19:00:00", "open": 1.837, "high": 1.849, "low": 1.831, "close": 1.839, "volume": 255792.04, "close_time": 1767038399999, "quote_volume": 470877.16976, "trades": 2629, "taker_buy_base": 123456.78, "taker_buy_quote": 227195.58634 }, { "timestamp": 1767038400000, "datetime": "2025-12-29T20:00:00", "open": 1.839, "high": 1.848, "low": 1.83, "close": 1.834, "volume": 226882.98, "close_time": 1767041999999, "quote_volume": 416708.12678, "trades": 2476, "taker_buy_base": 120186.9, "taker_buy_quote": 220649.87771 }, { "timestamp": 1767042000000, "datetime": "2025-12-29T21:00:00", "open": 1.833, "high": 1.841, "low": 1.831, "close": 1.835, "volume": 214029.68, "close_time": 1767045599999, "quote_volume": 392760.65029, "trades": 2367, "taker_buy_base": 89049.43, "taker_buy_quote": 163429.48339 }, { "timestamp": 1767045600000, "datetime": "2025-12-29T22:00:00", "open": 1.835, "high": 1.839, "low": 1.828, "close": 1.835, "volume": 189063.46, "close_time": 1767049199999, "quote_volume": 346683.49406, "trades": 1720, "taker_buy_base": 90476.19, "taker_buy_quote": 165962.32018 }, { "timestamp": 1767049200000, "datetime": "2025-12-29T23:00:00", "open": 1.835, "high": 1.837, "low": 1.821, "close": 1.824, "volume": 163939.5, "close_time": 1767052799999, "quote_volume": 299705.27301, "trades": 1702, "taker_buy_base": 77605.85, "taker_buy_quote": 141858.74381 }, { "timestamp": 1767052800000, "datetime": "2025-12-30T00:00:00", "open": 1.823, "high": 1.828, "low": 1.802, "close": 1.812, "volume": 311591.56, "close_time": 1767056399999, "quote_volume": 565475.04204, "trades": 2830, "taker_buy_base": 174102.26, "taker_buy_quote": 316030.335 }, { "timestamp": 1767056400000, "datetime": "2025-12-30T01:00:00", "open": 1.813, "high": 1.815, "low": 1.806, "close": 1.809, "volume": 139559.69, "close_time": 1767059999999, "quote_volume": 252554.46345, "trades": 1717, "taker_buy_base": 62778.87, "taker_buy_quote": 113627.84122 }, { "timestamp": 1767060000000, "datetime": "2025-12-30T02:00:00", "open": 1.809, "high": 1.812, "low": 1.797, "close": 1.804, "volume": 166274.41, "close_time": 1767063599999, "quote_volume": 299738.48342, "trades": 2243, "taker_buy_base": 62100.88, "taker_buy_quote": 111957.69713 }, { "timestamp": 1767063600000, "datetime": "2025-12-30T03:00:00", "open": 1.805, "high": 1.813, "low": 1.792, "close": 1.81, "volume": 228417.76, "close_time": 1767067199999, "quote_volume": 411621.02787, "trades": 2078, "taker_buy_base": 121948.38, "taker_buy_quote": 219844.19394 }, { "timestamp": 1767067200000, "datetime": "2025-12-30T04:00:00", "open": 1.811, "high": 1.814, "low": 1.803, "close": 1.805, "volume": 124072.0, "close_time": 1767070799999, "quote_volume": 224540.45647, "trades": 1457, "taker_buy_base": 53055.85, "taker_buy_quote": 96036.09237 }, { "timestamp": 1767070800000, "datetime": "2025-12-30T05:00:00", "open": 1.806, "high": 1.809, "low": 1.795, "close": 1.801, "volume": 124291.04, "close_time": 1767074399999, "quote_volume": 223897.66454, "trades": 1291, "taker_buy_base": 55794.52, "taker_buy_quote": 100509.21002 }, { "timestamp": 1767074400000, "datetime": "2025-12-30T06:00:00", "open": 1.801, "high": 1.82, "low": 1.8, "close": 1.814, "volume": 196908.11, "close_time": 1767077999999, "quote_volume": 356822.47604, "trades": 1828, "taker_buy_base": 129418.48, "taker_buy_quote": 234612.89246 }, { "timestamp": 1767078000000, "datetime": "2025-12-30T07:00:00", "open": 1.814, "high": 1.819, "low": 1.81, "close": 1.812, "volume": 130537.25, "close_time": 1767081599999, "quote_volume": 236868.34976, "trades": 1335, "taker_buy_base": 57517.94, "taker_buy_quote": 104418.06364 }, { "timestamp": 1767081600000, "datetime": "2025-12-30T08:00:00", "open": 1.812, "high": 1.842, "low": 1.812, "close": 1.829, "volume": 300994.97, "close_time": 1767085199999, "quote_volume": 550803.57584, "trades": 3381, "taker_buy_base": 140342.21, "taker_buy_quote": 256643.60027 }, { "timestamp": 1767085200000, "datetime": "2025-12-30T09:00:00", "open": 1.829, "high": 1.832, "low": 1.82, "close": 1.829, "volume": 168393.97, "close_time": 1767088799999, "quote_volume": 307721.49376, "trades": 1773, "taker_buy_base": 87468.62, "taker_buy_quote": 159891.36998 }, { "timestamp": 1767088800000, "datetime": "2025-12-30T10:00:00", "open": 1.83, "high": 1.835, "low": 1.824, "close": 1.826, "volume": 141995.9, "close_time": 1767092399999, "quote_volume": 259746.23671, "trades": 1471, "taker_buy_base": 55997.32, "taker_buy_quote": 102444.98736 }, { "timestamp": 1767092400000, "datetime": "2025-12-30T11:00:00", "open": 1.826, "high": 1.827, "low": 1.82, "close": 1.824, "volume": 169678.13, "close_time": 1767095999999, "quote_volume": 309415.19023, "trades": 1713, "taker_buy_base": 83186.74, "taker_buy_quote": 151725.30619 }, { "timestamp": 1767096000000, "datetime": "2025-12-30T12:00:00", "open": 1.825, "high": 1.833, "low": 1.821, "close": 1.821, "volume": 140198.82, "close_time": 1767099599999, "quote_volume": 256050.27907, "trades": 1579, "taker_buy_base": 56511.7, "taker_buy_quote": 103264.51273 }, { "timestamp": 1767099600000, "datetime": "2025-12-30T13:00:00", "open": 1.821, "high": 1.828, "low": 1.817, "close": 1.818, "volume": 222141.49, "close_time": 1767103199999, "quote_volume": 404685.64225, "trades": 2022, "taker_buy_base": 118802.34, "taker_buy_quote": 216463.70416 }, { "timestamp": 1767103200000, "datetime": "2025-12-30T14:00:00", "open": 1.817, "high": 1.835, "low": 1.798, "close": 1.827, "volume": 681700.06, "close_time": 1767106799999, "quote_volume": 1234896.86751, "trades": 8217, "taker_buy_base": 315285.02, "taker_buy_quote": 571491.41127 }, { "timestamp": 1767106800000, "datetime": "2025-12-30T15:00:00", "open": 1.828, "high": 1.846, "low": 1.807, "close": 1.842, "volume": 504882.9, "close_time": 1767110399999, "quote_volume": 923174.57018, "trades": 6195, "taker_buy_base": 224632.85, "taker_buy_quote": 410395.57272 }, { "timestamp": 1767110400000, "datetime": "2025-12-30T16:00:00", "open": 1.843, "high": 1.847, "low": 1.824, "close": 1.833, "volume": 259306.16, "close_time": 1767113999999, "quote_volume": 476104.59272, "trades": 3892, "taker_buy_base": 127088.71, "taker_buy_quote": 233327.4702 }, { "timestamp": 1767114000000, "datetime": "2025-12-30T17:00:00", "open": 1.833, "high": 1.835, "low": 1.82, "close": 1.827, "volume": 202896.01, "close_time": 1767117599999, "quote_volume": 371082.3054, "trades": 2347, "taker_buy_base": 79770.17, "taker_buy_quote": 145914.06837 }, { "timestamp": 1767117600000, "datetime": "2025-12-30T18:00:00", "open": 1.827, "high": 1.83, "low": 1.816, "close": 1.819, "volume": 238857.42, "close_time": 1767121199999, "quote_volume": 435126.66334, "trades": 1729, "taker_buy_base": 65273.31, "taker_buy_quote": 118994.50996 }, { "timestamp": 1767121200000, "datetime": "2025-12-30T19:00:00", "open": 1.82, "high": 1.83, "low": 1.808, "close": 1.83, "volume": 137091.77, "close_time": 1767124799999, "quote_volume": 249141.89794, "trades": 1641, "taker_buy_base": 76823.5, "taker_buy_quote": 139568.55542 }, { "timestamp": 1767124800000, "datetime": "2025-12-30T20:00:00", "open": 1.829, "high": 1.83, "low": 1.816, "close": 1.817, "volume": 69805.37, "close_time": 1767128399999, "quote_volume": 127117.077, "trades": 791, "taker_buy_base": 29701.48, "taker_buy_quote": 54092.86463 }, { "timestamp": 1767128400000, "datetime": "2025-12-30T21:00:00", "open": 1.817, "high": 1.82, "low": 1.81, "close": 1.814, "volume": 71963.9, "close_time": 1767131999999, "quote_volume": 130686.51782, "trades": 807, "taker_buy_base": 32132.01, "taker_buy_quote": 58328.9517 }, { "timestamp": 1767132000000, "datetime": "2025-12-30T22:00:00", "open": 1.814, "high": 1.818, "low": 1.807, "close": 1.813, "volume": 64746.57, "close_time": 1767135599999, "quote_volume": 117328.41468, "trades": 827, "taker_buy_base": 33350.21, "taker_buy_quote": 60424.49122 }, { "timestamp": 1767135600000, "datetime": "2025-12-30T23:00:00", "open": 1.812, "high": 1.817, "low": 1.81, "close": 1.811, "volume": 62453.73, "close_time": 1767139199999, "quote_volume": 113255.95146, "trades": 1321, "taker_buy_base": 39538.62, "taker_buy_quote": 71708.66842 }, { "timestamp": 1767139200000, "datetime": "2025-12-31T00:00:00", "open": 1.811, "high": 1.812, "low": 1.8, "close": 1.811, "volume": 95297.73, "close_time": 1767142799999, "quote_volume": 172091.31339, "trades": 1617, "taker_buy_base": 65753.01, "taker_buy_quote": 118757.87016 }, { "timestamp": 1767142800000, "datetime": "2025-12-31T01:00:00", "open": 1.811, "high": 1.835, "low": 1.809, "close": 1.825, "volume": 158268.87, "close_time": 1767146399999, "quote_volume": 288514.15735, "trades": 2166, "taker_buy_base": 71372.12, "taker_buy_quote": 130039.43257 }, { "timestamp": 1767146400000, "datetime": "2025-12-31T02:00:00", "open": 1.826, "high": 1.829, "low": 1.82, "close": 1.824, "volume": 61768.7, "close_time": 1767149999999, "quote_volume": 112662.51388, "trades": 1066, "taker_buy_base": 30614.67, "taker_buy_quote": 55841.7245 }, { "timestamp": 1767150000000, "datetime": "2025-12-31T03:00:00", "open": 1.824, "high": 1.826, "low": 1.81, "close": 1.813, "volume": 46016.6, "close_time": 1767153599999, "quote_volume": 83550.51065, "trades": 945, "taker_buy_base": 25476.4, "taker_buy_quote": 46265.87851 }, { "timestamp": 1767153600000, "datetime": "2025-12-31T04:00:00", "open": 1.812, "high": 1.818, "low": 1.81, "close": 1.816, "volume": 73212.41, "close_time": 1767157199999, "quote_volume": 132777.65958, "trades": 1340, "taker_buy_base": 40328.39, "taker_buy_quote": 73146.41049 }, { "timestamp": 1767157200000, "datetime": "2025-12-31T05:00:00", "open": 1.815, "high": 1.819, "low": 1.812, "close": 1.813, "volume": 54210.24, "close_time": 1767160799999, "quote_volume": 98443.33515, "trades": 882, "taker_buy_base": 26541.45, "taker_buy_quote": 48210.39261 }, { "timestamp": 1767160800000, "datetime": "2025-12-31T06:00:00", "open": 1.813, "high": 1.815, "low": 1.807, "close": 1.812, "volume": 74159.86, "close_time": 1767164399999, "quote_volume": 134268.0893, "trades": 1038, "taker_buy_base": 35256.85, "taker_buy_quote": 63835.90535 }, { "timestamp": 1767164400000, "datetime": "2025-12-31T07:00:00", "open": 1.812, "high": 1.815, "low": 1.806, "close": 1.809, "volume": 103518.82, "close_time": 1767167999999, "quote_volume": 187278.36154, "trades": 1443, "taker_buy_base": 48751.85, "taker_buy_quote": 88194.44125 }, { "timestamp": 1767168000000, "datetime": "2025-12-31T08:00:00", "open": 1.809, "high": 1.817, "low": 1.804, "close": 1.807, "volume": 144427.87, "close_time": 1767171599999, "quote_volume": 261523.87675, "trades": 1566, "taker_buy_base": 52591.07, "taker_buy_quote": 95205.2478 }, { "timestamp": 1767171600000, "datetime": "2025-12-31T09:00:00", "open": 1.807, "high": 1.813, "low": 1.806, "close": 1.811, "volume": 82906.11, "close_time": 1767175199999, "quote_volume": 149966.97325, "trades": 1252, "taker_buy_base": 31331.82, "taker_buy_quote": 56682.26342 }, { "timestamp": 1767175200000, "datetime": "2025-12-31T10:00:00", "open": 1.811, "high": 1.813, "low": 1.803, "close": 1.806, "volume": 101573.93, "close_time": 1767178799999, "quote_volume": 183507.12526, "trades": 1136, "taker_buy_base": 44383.91, "taker_buy_quote": 80201.08043 }, { "timestamp": 1767178800000, "datetime": "2025-12-31T11:00:00", "open": 1.806, "high": 1.824, "low": 1.806, "close": 1.823, "volume": 129068.2, "close_time": 1767182399999, "quote_volume": 234729.02792, "trades": 1714, "taker_buy_base": 74553.6, "taker_buy_quote": 135569.01412 }, { "timestamp": 1767182400000, "datetime": "2025-12-31T12:00:00", "open": 1.823, "high": 1.825, "low": 1.81, "close": 1.815, "volume": 93136.08, "close_time": 1767185999999, "quote_volume": 169398.35696, "trades": 1483, "taker_buy_base": 43889.93, "taker_buy_quote": 79828.43372 }, { "timestamp": 1767186000000, "datetime": "2025-12-31T13:00:00", "open": 1.814, "high": 1.83, "low": 1.811, "close": 1.826, "volume": 97291.76, "close_time": 1767189599999, "quote_volume": 177335.12224, "trades": 1751, "taker_buy_base": 38817.83, "taker_buy_quote": 70768.64371 }, { "timestamp": 1767189600000, "datetime": "2025-12-31T14:00:00", "open": 1.827, "high": 1.845, "low": 1.813, "close": 1.821, "volume": 589533.54, "close_time": 1767193199999, "quote_volume": 1079524.00822, "trades": 7237, "taker_buy_base": 281545.67, "taker_buy_quote": 514899.11841 }, { "timestamp": 1767193200000, "datetime": "2025-12-31T15:00:00", "open": 1.821, "high": 1.824, "low": 1.803, "close": 1.814, "volume": 235194.88, "close_time": 1767196799999, "quote_volume": 426432.36192, "trades": 3907, "taker_buy_base": 122147.63, "taker_buy_quote": 221469.3825 }, { "timestamp": 1767196800000, "datetime": "2025-12-31T16:00:00", "open": 1.813, "high": 1.813, "low": 1.762, "close": 1.781, "volume": 615176.5, "close_time": 1767200399999, "quote_volume": 1097052.87106, "trades": 7182, "taker_buy_base": 280737.35, "taker_buy_quote": 500620.23086 }, { "timestamp": 1767200400000, "datetime": "2025-12-31T17:00:00", "open": 1.781, "high": 1.787, "low": 1.771, "close": 1.773, "volume": 162670.5, "close_time": 1767203999999, "quote_volume": 289174.31278, "trades": 1898, "taker_buy_base": 101099.12, "taker_buy_quote": 179693.6417 }, { "timestamp": 1767204000000, "datetime": "2025-12-31T18:00:00", "open": 1.772, "high": 1.783, "low": 1.765, "close": 1.772, "volume": 166732.27, "close_time": 1767207599999, "quote_volume": 295874.66721, "trades": 1666, "taker_buy_base": 110461.3, "taker_buy_quote": 195939.77975 }, { "timestamp": 1767207600000, "datetime": "2025-12-31T19:00:00", "open": 1.772, "high": 1.788, "low": 1.772, "close": 1.777, "volume": 162051.37, "close_time": 1767211199999, "quote_volume": 288544.23704, "trades": 1895, "taker_buy_base": 65674.09, "taker_buy_quote": 116908.75488 }, { "timestamp": 1767211200000, "datetime": "2025-12-31T20:00:00", "open": 1.776, "high": 1.789, "low": 1.765, "close": 1.786, "volume": 330180.37, "close_time": 1767214799999, "quote_volume": 586998.13614, "trades": 3327, "taker_buy_base": 168920.6, "taker_buy_quote": 300307.40919 }, { "timestamp": 1767214800000, "datetime": "2025-12-31T21:00:00", "open": 1.787, "high": 1.796, "low": 1.785, "close": 1.795, "volume": 119905.84, "close_time": 1767218399999, "quote_volume": 214741.70406, "trades": 1693, "taker_buy_base": 67832.07, "taker_buy_quote": 121519.28426 }, { "timestamp": 1767218400000, "datetime": "2025-12-31T22:00:00", "open": 1.795, "high": 1.798, "low": 1.786, "close": 1.786, "volume": 172420.45, "close_time": 1767221999999, "quote_volume": 308986.11827, "trades": 2558, "taker_buy_base": 78308.16, "taker_buy_quote": 140342.21158 }, { "timestamp": 1767222000000, "datetime": "2025-12-31T23:00:00", "open": 1.786, "high": 1.795, "low": 1.782, "close": 1.789, "volume": 112077.91, "close_time": 1767225599999, "quote_volume": 200562.78516, "trades": 844, "taker_buy_base": 53057.59, "taker_buy_quote": 94908.34076 }, { "timestamp": 1767225600000, "datetime": "2026-01-01T00:00:00", "open": 1.789, "high": 1.792, "low": 1.78, "close": 1.781, "volume": 498351.06, "close_time": 1767229199999, "quote_volume": 889174.61628, "trades": 1930, "taker_buy_base": 312554.21, "taker_buy_quote": 557532.06145 }, { "timestamp": 1767229200000, "datetime": "2026-01-01T01:00:00", "open": 1.78, "high": 1.793, "low": 1.779, "close": 1.783, "volume": 110219.85, "close_time": 1767232799999, "quote_volume": 196640.49371, "trades": 1327, "taker_buy_base": 62111.97, "taker_buy_quote": 110848.42686 }, { "timestamp": 1767232800000, "datetime": "2026-01-01T02:00:00", "open": 1.783, "high": 1.784, "low": 1.777, "close": 1.78, "volume": 66898.78, "close_time": 1767236399999, "quote_volume": 119098.29694, "trades": 916, "taker_buy_base": 34027.03, "taker_buy_quote": 60578.10704 }, { "timestamp": 1767236400000, "datetime": "2026-01-01T03:00:00", "open": 1.779, "high": 1.781, "low": 1.774, "close": 1.776, "volume": 77655.0, "close_time": 1767239999999, "quote_volume": 138099.98296, "trades": 904, "taker_buy_base": 30031.84, "taker_buy_quote": 53404.04574 }, { "timestamp": 1767240000000, "datetime": "2026-01-01T04:00:00", "open": 1.776, "high": 1.777, "low": 1.765, "close": 1.771, "volume": 141720.49, "close_time": 1767243599999, "quote_volume": 250729.19993, "trades": 1541, "taker_buy_base": 98597.19, "taker_buy_quote": 174405.64869 }, { "timestamp": 1767243600000, "datetime": "2026-01-01T05:00:00", "open": 1.772, "high": 1.79, "low": 1.77, "close": 1.786, "volume": 82927.22, "close_time": 1767247199999, "quote_volume": 147934.09718, "trades": 1339, "taker_buy_base": 37333.92, "taker_buy_quote": 66609.54035 }, { "timestamp": 1767247200000, "datetime": "2026-01-01T06:00:00", "open": 1.787, "high": 1.789, "low": 1.783, "close": 1.783, "volume": 52050.34, "close_time": 1767250799999, "quote_volume": 92965.26114, "trades": 876, "taker_buy_base": 20991.33, "taker_buy_quote": 37496.11972 }, { "timestamp": 1767250800000, "datetime": "2026-01-01T07:00:00", "open": 1.784, "high": 1.789, "low": 1.783, "close": 1.786, "volume": 56533.83, "close_time": 1767254399999, "quote_volume": 100968.16109, "trades": 831, "taker_buy_base": 24966.15, "taker_buy_quote": 44598.69159 }, { "timestamp": 1767254400000, "datetime": "2026-01-01T08:00:00", "open": 1.785, "high": 1.795, "low": 1.785, "close": 1.794, "volume": 61893.45, "close_time": 1767257999999, "quote_volume": 110716.34108, "trades": 1182, "taker_buy_base": 23442.48, "taker_buy_quote": 41939.22012 }, { "timestamp": 1767258000000, "datetime": "2026-01-01T09:00:00", "open": 1.795, "high": 1.808, "low": 1.795, "close": 1.801, "volume": 152866.79, "close_time": 1767261599999, "quote_volume": 275593.42313, "trades": 2047, "taker_buy_base": 70987.99, "taker_buy_quote": 127996.76767 }, { "timestamp": 1767261600000, "datetime": "2026-01-01T10:00:00", "open": 1.801, "high": 1.804, "low": 1.797, "close": 1.803, "volume": 34597.29, "close_time": 1767265199999, "quote_volume": 62250.98355, "trades": 723, "taker_buy_base": 11695.48, "taker_buy_quote": 21054.11948 }, { "timestamp": 1767265200000, "datetime": "2026-01-01T11:00:00", "open": 1.804, "high": 1.809, "low": 1.801, "close": 1.809, "volume": 41427.2, "close_time": 1767268799999, "quote_volume": 74741.9974, "trades": 635, "taker_buy_base": 19152.11, "taker_buy_quote": 34562.1769 }, { "timestamp": 1767268800000, "datetime": "2026-01-01T12:00:00", "open": 1.809, "high": 1.818, "low": 1.804, "close": 1.816, "volume": 153561.79, "close_time": 1767272399999, "quote_volume": 278024.35359, "trades": 1783, "taker_buy_base": 61991.18, "taker_buy_quote": 112235.48174 }, { "timestamp": 1767272400000, "datetime": "2026-01-01T13:00:00", "open": 1.816, "high": 1.842, "low": 1.815, "close": 1.841, "volume": 285124.47, "close_time": 1767275999999, "quote_volume": 522199.68293, "trades": 3333, "taker_buy_base": 140430.52, "taker_buy_quote": 257138.91318 }, { "timestamp": 1767276000000, "datetime": "2026-01-01T14:00:00", "open": 1.842, "high": 1.875, "low": 1.832, "close": 1.861, "volume": 2584358.29, "close_time": 1767279599999, "quote_volume": 4783138.56463, "trades": 20514, "taker_buy_base": 1246758.89, "taker_buy_quote": 2306382.42399 }, { "timestamp": 1767279600000, "datetime": "2026-01-01T15:00:00", "open": 1.862, "high": 1.903, "low": 1.859, "close": 1.894, "volume": 727006.11, "close_time": 1767283199999, "quote_volume": 1368543.68974, "trades": 7809, "taker_buy_base": 381654.14, "taker_buy_quote": 718479.06386 }, { "timestamp": 1767283200000, "datetime": "2026-01-01T16:00:00", "open": 1.894, "high": 1.919, "low": 1.894, "close": 1.905, "volume": 912302.58, "close_time": 1767286799999, "quote_volume": 1735726.11595, "trades": 10447, "taker_buy_base": 474876.87, "taker_buy_quote": 903449.12863 }, { "timestamp": 1767286800000, "datetime": "2026-01-01T17:00:00", "open": 1.906, "high": 1.946, "low": 1.906, "close": 1.943, "volume": 693404.23, "close_time": 1767290399999, "quote_volume": 1338808.27113, "trades": 8790, "taker_buy_base": 351238.41, "taker_buy_quote": 678281.2298 }, { "timestamp": 1767290400000, "datetime": "2026-01-01T18:00:00", "open": 1.944, "high": 1.981, "low": 1.94, "close": 1.977, "volume": 826566.01, "close_time": 1767293999999, "quote_volume": 1622522.38476, "trades": 8589, "taker_buy_base": 432604.83, "taker_buy_quote": 849244.61752 }, { "timestamp": 1767294000000, "datetime": "2026-01-01T19:00:00", "open": 1.977, "high": 2.006, "low": 1.957, "close": 2.002, "volume": 794120.35, "close_time": 1767297599999, "quote_volume": 1575580.48636, "trades": 10346, "taker_buy_base": 385934.94, "taker_buy_quote": 765907.85347 }, { "timestamp": 1767297600000, "datetime": "2026-01-01T20:00:00", "open": 2.002, "high": 2.014, "low": 1.978, "close": 1.99, "volume": 706273.34, "close_time": 1767301199999, "quote_volume": 1409429.47075, "trades": 7466, "taker_buy_base": 323082.05, "taker_buy_quote": 644544.46137 }, { "timestamp": 1767301200000, "datetime": "2026-01-01T21:00:00", "open": 1.99, "high": 2.008, "low": 1.978, "close": 2.003, "volume": 510222.11, "close_time": 1767304799999, "quote_volume": 1018311.32942, "trades": 4668, "taker_buy_base": 283511.89, "taker_buy_quote": 565918.07686 }, { "timestamp": 1767304800000, "datetime": "2026-01-01T22:00:00", "open": 2.003, "high": 2.033, "low": 1.991, "close": 2.02, "volume": 566881.7, "close_time": 1767308399999, "quote_volume": 1137297.66694, "trades": 5767, "taker_buy_base": 331416.22, "taker_buy_quote": 664610.64622 }, { "timestamp": 1767308400000, "datetime": "2026-01-01T23:00:00", "open": 2.02, "high": 2.027, "low": 1.997, "close": 1.999, "volume": 376397.53, "close_time": 1767311999999, "quote_volume": 755264.31004, "trades": 4620, "taker_buy_base": 188508.56, "taker_buy_quote": 378142.02065 }, { "timestamp": 1767312000000, "datetime": "2026-01-02T00:00:00", "open": 1.998, "high": 2.008, "low": 1.989, "close": 1.995, "volume": 293371.74, "close_time": 1767315599999, "quote_volume": 586130.92377, "trades": 4135, "taker_buy_base": 146723.39, "taker_buy_quote": 293123.23358 }, { "timestamp": 1767315600000, "datetime": "2026-01-02T01:00:00", "open": 1.996, "high": 2.003, "low": 1.987, "close": 1.995, "volume": 198822.95, "close_time": 1767319199999, "quote_volume": 396550.61556, "trades": 3027, "taker_buy_base": 81127.69, "taker_buy_quote": 161846.3227 }, { "timestamp": 1767319200000, "datetime": "2026-01-02T02:00:00", "open": 1.994, "high": 2.004, "low": 1.983, "close": 2.0, "volume": 250469.39, "close_time": 1767322799999, "quote_volume": 499429.92113, "trades": 3763, "taker_buy_base": 149884.11, "taker_buy_quote": 298812.32006 }, { "timestamp": 1767322800000, "datetime": "2026-01-02T03:00:00", "open": 2.0, "high": 2.013, "low": 1.995, "close": 2.009, "volume": 207580.92, "close_time": 1767326399999, "quote_volume": 415726.47145, "trades": 2879, "taker_buy_base": 105410.22, "taker_buy_quote": 211168.5507 }, { "timestamp": 1767326400000, "datetime": "2026-01-02T04:00:00", "open": 2.009, "high": 2.011, "low": 1.983, "close": 1.989, "volume": 187683.03, "close_time": 1767329999999, "quote_volume": 374214.53203, "trades": 2128, "taker_buy_base": 86326.84, "taker_buy_quote": 172107.6109 }, { "timestamp": 1767330000000, "datetime": "2026-01-02T05:00:00", "open": 1.988, "high": 1.997, "low": 1.981, "close": 1.996, "volume": 118179.01, "close_time": 1767333599999, "quote_volume": 234758.11566, "trades": 1702, "taker_buy_base": 43976.95, "taker_buy_quote": 87342.90129 }, { "timestamp": 1767333600000, "datetime": "2026-01-02T06:00:00", "open": 1.995, "high": 2.004, "low": 1.993, "close": 1.994, "volume": 103324.34, "close_time": 1767337199999, "quote_volume": 206420.92261, "trades": 1669, "taker_buy_base": 36188.21, "taker_buy_quote": 72339.91655 }, { "timestamp": 1767337200000, "datetime": "2026-01-02T07:00:00", "open": 1.993, "high": 1.999, "low": 1.981, "close": 1.983, "volume": 124711.1, "close_time": 1767340799999, "quote_volume": 248029.96132, "trades": 1885, "taker_buy_base": 40106.07, "taker_buy_quote": 79790.52316 }, { "timestamp": 1767340800000, "datetime": "2026-01-02T08:00:00", "open": 1.984, "high": 1.99, "low": 1.968, "close": 1.978, "volume": 254948.3, "close_time": 1767344399999, "quote_volume": 503959.08629, "trades": 2534, "taker_buy_base": 100835.19, "taker_buy_quote": 199294.07125 }, { "timestamp": 1767344400000, "datetime": "2026-01-02T09:00:00", "open": 1.978, "high": 2.01, "low": 1.976, "close": 1.997, "volume": 418789.97, "close_time": 1767347999999, "quote_volume": 834305.33624, "trades": 4654, "taker_buy_base": 205931.13, "taker_buy_quote": 410393.26422 }, { "timestamp": 1767348000000, "datetime": "2026-01-02T10:00:00", "open": 1.998, "high": 2.003, "low": 1.99, "close": 2.0, "volume": 417589.91, "close_time": 1767351599999, "quote_volume": 833874.72422, "trades": 3913, "taker_buy_base": 198011.99, "taker_buy_quote": 395586.44578 }, { "timestamp": 1767351600000, "datetime": "2026-01-02T11:00:00", "open": 1.999, "high": 2.002, "low": 1.982, "close": 1.989, "volume": 270692.82, "close_time": 1767355199999, "quote_volume": 539672.78786, "trades": 2887, "taker_buy_base": 136186.52, "taker_buy_quote": 271711.575 }, { "timestamp": 1767355200000, "datetime": "2026-01-02T12:00:00", "open": 1.989, "high": 2.008, "low": 1.98, "close": 2.003, "volume": 216675.9, "close_time": 1767358799999, "quote_volume": 432048.68307, "trades": 2928, "taker_buy_base": 123088.14, "taker_buy_quote": 245390.59287 }, { "timestamp": 1767358800000, "datetime": "2026-01-02T13:00:00", "open": 2.002, "high": 2.006, "low": 1.99, "close": 1.992, "volume": 209295.47, "close_time": 1767362399999, "quote_volume": 417983.38681, "trades": 2578, "taker_buy_base": 114451.64, "taker_buy_quote": 228570.64615 }, { "timestamp": 1767362400000, "datetime": "2026-01-02T14:00:00", "open": 1.993, "high": 2.02, "low": 1.979, "close": 2.005, "volume": 688196.51, "close_time": 1767365999999, "quote_volume": 1377677.07597, "trades": 7752, "taker_buy_base": 375540.7, "taker_buy_quote": 752207.55221 }, { "timestamp": 1767366000000, "datetime": "2026-01-02T15:00:00", "open": 2.005, "high": 2.026, "low": 1.986, "close": 2.008, "volume": 466538.02, "close_time": 1767369599999, "quote_volume": 936086.15078, "trades": 6002, "taker_buy_base": 251308.75, "taker_buy_quote": 504982.09559 }, { "timestamp": 1767369600000, "datetime": "2026-01-02T16:00:00", "open": 2.008, "high": 2.058, "low": 2.004, "close": 2.053, "volume": 869385.98, "close_time": 1767373199999, "quote_volume": 1768821.23628, "trades": 8788, "taker_buy_base": 453232.1, "taker_buy_quote": 922854.92636 }, { "timestamp": 1767373200000, "datetime": "2026-01-02T17:00:00", "open": 2.053, "high": 2.066, "low": 2.04, "close": 2.051, "volume": 1128693.84, "close_time": 1767376799999, "quote_volume": 2321652.68845, "trades": 10467, "taker_buy_base": 615695.4, "taker_buy_quote": 1266596.64215 }, { "timestamp": 1767376800000, "datetime": "2026-01-02T18:00:00", "open": 2.05, "high": 2.055, "low": 2.036, "close": 2.05, "volume": 264321.97, "close_time": 1767380399999, "quote_volume": 541198.62995, "trades": 4351, "taker_buy_base": 118138.1, "taker_buy_quote": 241903.42653 }, { "timestamp": 1767380400000, "datetime": "2026-01-02T19:00:00", "open": 2.051, "high": 2.125, "low": 2.046, "close": 2.113, "volume": 1258765.58, "close_time": 1767383999999, "quote_volume": 2634262.47721, "trades": 13382, "taker_buy_base": 680249.62, "taker_buy_quote": 1422670.69511 }, { "timestamp": 1767384000000, "datetime": "2026-01-02T20:00:00", "open": 2.113, "high": 2.128, "low": 2.083, "close": 2.093, "volume": 479339.39, "close_time": 1767387599999, "quote_volume": 1009455.04397, "trades": 5824, "taker_buy_base": 235426.7, "taker_buy_quote": 495896.37242 }, { "timestamp": 1767387600000, "datetime": "2026-01-02T21:00:00", "open": 2.093, "high": 2.135, "low": 2.08, "close": 2.12, "volume": 924104.83, "close_time": 1767391199999, "quote_volume": 1951656.45545, "trades": 7296, "taker_buy_base": 562275.66, "taker_buy_quote": 1186540.28426 }, { "timestamp": 1767391200000, "datetime": "2026-01-02T22:00:00", "open": 2.12, "high": 2.157, "low": 2.116, "close": 2.137, "volume": 855116.01, "close_time": 1767394799999, "quote_volume": 1829170.08198, "trades": 8432, "taker_buy_base": 439463.85, "taker_buy_quote": 939418.24984 }, { "timestamp": 1767394800000, "datetime": "2026-01-02T23:00:00", "open": 2.137, "high": 2.17, "low": 2.131, "close": 2.166, "volume": 723266.59, "close_time": 1767398399999, "quote_volume": 1557198.04843, "trades": 6301, "taker_buy_base": 435310.17, "taker_buy_quote": 936997.38942 }, { "timestamp": 1767398400000, "datetime": "2026-01-03T00:00:00", "open": 2.165, "high": 2.22, "low": 2.161, "close": 2.192, "volume": 1385041.53, "close_time": 1767401999999, "quote_volume": 3034843.2589, "trades": 11481, "taker_buy_base": 834212.95, "taker_buy_quote": 1827568.99234 }, { "timestamp": 1767402000000, "datetime": "2026-01-03T01:00:00", "open": 2.192, "high": 2.198, "low": 2.162, "close": 2.168, "volume": 315107.39, "close_time": 1767405599999, "quote_volume": 687166.76593, "trades": 4218, "taker_buy_base": 154619.95, "taker_buy_quote": 337165.08086 }, { "timestamp": 1767405600000, "datetime": "2026-01-03T02:00:00", "open": 2.168, "high": 2.174, "low": 2.153, "close": 2.163, "volume": 380793.73, "close_time": 1767409199999, "quote_volume": 824775.42151, "trades": 5257, "taker_buy_base": 175994.93, "taker_buy_quote": 381219.33284 }, { "timestamp": 1767409200000, "datetime": "2026-01-03T03:00:00", "open": 2.162, "high": 2.169, "low": 2.148, "close": 2.164, "volume": 234587.99, "close_time": 1767412799999, "quote_volume": 505757.20652, "trades": 3026, "taker_buy_base": 120168.17, "taker_buy_quote": 259226.40782 }, { "timestamp": 1767412800000, "datetime": "2026-01-03T04:00:00", "open": 2.163, "high": 2.163, "low": 2.143, "close": 2.147, "volume": 199878.98, "close_time": 1767416399999, "quote_volume": 429655.90569, "trades": 3191, "taker_buy_base": 75463.4, "taker_buy_quote": 162258.25098 }, { "timestamp": 1767416400000, "datetime": "2026-01-03T05:00:00", "open": 2.148, "high": 2.153, "low": 2.137, "close": 2.145, "volume": 230335.35, "close_time": 1767419999999, "quote_volume": 493781.66757, "trades": 3473, "taker_buy_base": 79703.09, "taker_buy_quote": 170872.83616 }, { "timestamp": 1767420000000, "datetime": "2026-01-03T06:00:00", "open": 2.145, "high": 2.159, "low": 2.133, "close": 2.142, "volume": 206110.9, "close_time": 1767423599999, "quote_volume": 441695.09865, "trades": 3440, "taker_buy_base": 124868.18, "taker_buy_quote": 267509.08788 }, { "timestamp": 1767423600000, "datetime": "2026-01-03T07:00:00", "open": 2.143, "high": 2.146, "low": 2.109, "close": 2.113, "volume": 496298.21, "close_time": 1767427199999, "quote_volume": 1054400.45659, "trades": 9077, "taker_buy_base": 202382.2, "taker_buy_quote": 429756.05854 }, { "timestamp": 1767427200000, "datetime": "2026-01-03T08:00:00", "open": 2.113, "high": 2.144, "low": 2.108, "close": 2.122, "volume": 570145.54, "close_time": 1767430799999, "quote_volume": 1213522.03501, "trades": 7710, "taker_buy_base": 334600.82, "taker_buy_quote": 712678.18549 }, { "timestamp": 1767430800000, "datetime": "2026-01-03T09:00:00", "open": 2.122, "high": 2.134, "low": 2.11, "close": 2.123, "volume": 234159.86, "close_time": 1767434399999, "quote_volume": 496721.47117, "trades": 3360, "taker_buy_base": 121138.63, "taker_buy_quote": 256902.87542 }, { "timestamp": 1767434400000, "datetime": "2026-01-03T10:00:00", "open": 2.124, "high": 2.126, "low": 2.112, "close": 2.112, "volume": 168402.66, "close_time": 1767437999999, "quote_volume": 356616.24118, "trades": 1775, "taker_buy_base": 89391.88, "taker_buy_quote": 189343.63827 }, { "timestamp": 1767438000000, "datetime": "2026-01-03T11:00:00", "open": 2.113, "high": 2.121, "low": 2.111, "close": 2.114, "volume": 81888.03, "close_time": 1767441599999, "quote_volume": 173245.37452, "trades": 967, "taker_buy_base": 47285.56, "taker_buy_quote": 100047.72923 }, { "timestamp": 1767441600000, "datetime": "2026-01-03T12:00:00", "open": 2.114, "high": 2.129, "low": 2.112, "close": 2.125, "volume": 157526.83, "close_time": 1767445199999, "quote_volume": 334309.37658, "trades": 1770, "taker_buy_base": 97868.59, "taker_buy_quote": 207681.9741 }, { "timestamp": 1767445200000, "datetime": "2026-01-03T13:00:00", "open": 2.124, "high": 2.135, "low": 2.112, "close": 2.122, "volume": 364025.68, "close_time": 1767448799999, "quote_volume": 773879.44963, "trades": 2963, "taker_buy_base": 269995.25, "taker_buy_quote": 574310.04314 }, { "timestamp": 1767448800000, "datetime": "2026-01-03T14:00:00", "open": 2.122, "high": 2.135, "low": 2.119, "close": 2.127, "volume": 235224.21, "close_time": 1767452399999, "quote_volume": 500700.31724, "trades": 4076, "taker_buy_base": 126877.76, "taker_buy_quote": 270150.35248 }, { "timestamp": 1767452400000, "datetime": "2026-01-03T15:00:00", "open": 2.127, "high": 2.14, "low": 2.123, "close": 2.13, "volume": 179917.92, "close_time": 1767455999999, "quote_volume": 383353.23447, "trades": 2420, "taker_buy_base": 56663.8, "taker_buy_quote": 120822.41381 }, { "timestamp": 1767456000000, "datetime": "2026-01-03T16:00:00", "open": 2.13, "high": 2.15, "low": 2.129, "close": 2.141, "volume": 161775.22, "close_time": 1767459599999, "quote_volume": 346079.09715, "trades": 2823, "taker_buy_base": 89308.11, "taker_buy_quote": 191005.51889 }, { "timestamp": 1767459600000, "datetime": "2026-01-03T17:00:00", "open": 2.14, "high": 2.141, "low": 2.122, "close": 2.133, "volume": 84385.78, "close_time": 1767463199999, "quote_volume": 179827.82742, "trades": 1664, "taker_buy_base": 41474.16, "taker_buy_quote": 88393.9206 }, { "timestamp": 1767463200000, "datetime": "2026-01-03T18:00:00", "open": 2.132, "high": 2.142, "low": 2.128, "close": 2.141, "volume": 70363.49, "close_time": 1767466799999, "quote_volume": 150231.85473, "trades": 1304, "taker_buy_base": 44853.23, "taker_buy_quote": 95761.21383 }, { "timestamp": 1767466800000, "datetime": "2026-01-03T19:00:00", "open": 2.141, "high": 2.141, "low": 2.133, "close": 2.137, "volume": 39094.53, "close_time": 1767470399999, "quote_volume": 83554.18525, "trades": 833, "taker_buy_base": 18694.41, "taker_buy_quote": 39955.92449 }, { "timestamp": 1767470400000, "datetime": "2026-01-03T20:00:00", "open": 2.136, "high": 2.139, "low": 2.126, "close": 2.13, "volume": 85817.12, "close_time": 1767473999999, "quote_volume": 183004.81363, "trades": 1169, "taker_buy_base": 40663.58, "taker_buy_quote": 86744.58192 }, { "timestamp": 1767474000000, "datetime": "2026-01-03T21:00:00", "open": 2.13, "high": 2.147, "low": 2.122, "close": 2.124, "volume": 603726.45, "close_time": 1767477599999, "quote_volume": 1286818.02247, "trades": 3819, "taker_buy_base": 273937.9, "taker_buy_quote": 584643.47834 }, { "timestamp": 1767477600000, "datetime": "2026-01-03T22:00:00", "open": 2.123, "high": 2.135, "low": 2.121, "close": 2.128, "volume": 139024.24, "close_time": 1767481199999, "quote_volume": 295577.54699, "trades": 2118, "taker_buy_base": 54937.0, "taker_buy_quote": 116826.58554 }, { "timestamp": 1767481200000, "datetime": "2026-01-03T23:00:00", "open": 2.129, "high": 2.131, "low": 2.122, "close": 2.125, "volume": 134644.19, "close_time": 1767484799999, "quote_volume": 286484.177, "trades": 1685, "taker_buy_base": 68119.11, "taker_buy_quote": 144958.21954 }, { "timestamp": 1767484800000, "datetime": "2026-01-04T00:00:00", "open": 2.125, "high": 2.146, "low": 2.121, "close": 2.132, "volume": 327852.23, "close_time": 1767488399999, "quote_volume": 699005.14895, "trades": 6584, "taker_buy_base": 184591.25, "taker_buy_quote": 393500.88861 }, { "timestamp": 1767488400000, "datetime": "2026-01-04T01:00:00", "open": 2.131, "high": 2.132, "low": 2.116, "close": 2.128, "volume": 163381.9, "close_time": 1767491999999, "quote_volume": 347281.67134, "trades": 2438, "taker_buy_base": 72974.71, "taker_buy_quote": 155119.55384 }, { "timestamp": 1767492000000, "datetime": "2026-01-04T02:00:00", "open": 2.127, "high": 2.134, "low": 2.122, "close": 2.126, "volume": 75449.7, "close_time": 1767495599999, "quote_volume": 160430.41511, "trades": 1257, "taker_buy_base": 39104.54, "taker_buy_quote": 83157.72318 }, { "timestamp": 1767495600000, "datetime": "2026-01-04T03:00:00", "open": 2.125, "high": 2.141, "low": 2.125, "close": 2.13, "volume": 172661.63, "close_time": 1767499199999, "quote_volume": 368695.64404, "trades": 2338, "taker_buy_base": 76393.41, "taker_buy_quote": 163129.47002 }, { "timestamp": 1767499200000, "datetime": "2026-01-04T04:00:00", "open": 2.13, "high": 2.141, "low": 2.126, "close": 2.135, "volume": 108033.31, "close_time": 1767502799999, "quote_volume": 230653.30108, "trades": 1718, "taker_buy_base": 58096.76, "taker_buy_quote": 124068.68017 }, { "timestamp": 1767502800000, "datetime": "2026-01-04T05:00:00", "open": 2.136, "high": 2.147, "low": 2.133, "close": 2.146, "volume": 86756.3, "close_time": 1767506399999, "quote_volume": 185744.36181, "trades": 1305, "taker_buy_base": 41553.61, "taker_buy_quote": 88974.30089 }, { "timestamp": 1767506400000, "datetime": "2026-01-04T06:00:00", "open": 2.145, "high": 2.158, "low": 2.12, "close": 2.124, "volume": 251104.22, "close_time": 1767509999999, "quote_volume": 537534.15128, "trades": 3130, "taker_buy_base": 120622.64, "taker_buy_quote": 258472.56399 }, { "timestamp": 1767510000000, "datetime": "2026-01-04T07:00:00", "open": 2.124, "high": 2.144, "low": 2.123, "close": 2.137, "volume": 121582.66, "close_time": 1767513599999, "quote_volume": 259230.31148, "trades": 1494, "taker_buy_base": 68723.62, "taker_buy_quote": 146441.86343 }, { "timestamp": 1767513600000, "datetime": "2026-01-04T08:00:00", "open": 2.136, "high": 2.14, "low": 2.123, "close": 2.137, "volume": 174198.3, "close_time": 1767517199999, "quote_volume": 371314.88466, "trades": 2224, "taker_buy_base": 58850.81, "taker_buy_quote": 125454.38397 }, { "timestamp": 1767517200000, "datetime": "2026-01-04T09:00:00", "open": 2.136, "high": 2.153, "low": 2.129, "close": 2.147, "volume": 197550.15, "close_time": 1767520799999, "quote_volume": 423000.31386, "trades": 2340, "taker_buy_base": 90849.45, "taker_buy_quote": 194640.76196 }, { "timestamp": 1767520800000, "datetime": "2026-01-04T10:00:00", "open": 2.147, "high": 2.156, "low": 2.143, "close": 2.145, "volume": 196040.28, "close_time": 1767524399999, "quote_volume": 421247.13937, "trades": 2151, "taker_buy_base": 99464.38, "taker_buy_quote": 213748.25377 }, { "timestamp": 1767524400000, "datetime": "2026-01-04T11:00:00", "open": 2.144, "high": 2.159, "low": 2.136, "close": 2.157, "volume": 206811.12, "close_time": 1767527999999, "quote_volume": 444739.57246, "trades": 2390, "taker_buy_base": 80045.49, "taker_buy_quote": 172233.04904 }, { "timestamp": 1767528000000, "datetime": "2026-01-04T12:00:00", "open": 2.156, "high": 2.18, "low": 2.153, "close": 2.159, "volume": 318781.7, "close_time": 1767531599999, "quote_volume": 690074.17214, "trades": 3709, "taker_buy_base": 161519.34, "taker_buy_quote": 349705.65126 }, { "timestamp": 1767531600000, "datetime": "2026-01-04T13:00:00", "open": 2.16, "high": 2.164, "low": 2.147, "close": 2.163, "volume": 230003.13, "close_time": 1767535199999, "quote_volume": 496218.74055, "trades": 2150, "taker_buy_base": 95141.09, "taker_buy_quote": 205313.31463 }, { "timestamp": 1767535200000, "datetime": "2026-01-04T14:00:00", "open": 2.163, "high": 2.168, "low": 2.15, "close": 2.162, "volume": 138551.15, "close_time": 1767538799999, "quote_volume": 299123.35666, "trades": 2155, "taker_buy_base": 62646.9, "taker_buy_quote": 135313.55619 }, { "timestamp": 1767538800000, "datetime": "2026-01-04T15:00:00", "open": 2.162, "high": 2.169, "low": 2.156, "close": 2.167, "volume": 205795.43, "close_time": 1767542399999, "quote_volume": 444798.21906, "trades": 2091, "taker_buy_base": 67911.1, "taker_buy_quote": 146916.16749 }, { "timestamp": 1767542400000, "datetime": "2026-01-04T16:00:00", "open": 2.167, "high": 2.18, "low": 2.165, "close": 2.18, "volume": 225565.66, "close_time": 1767545999999, "quote_volume": 490243.01422, "trades": 2731, "taker_buy_base": 101434.18, "taker_buy_quote": 220493.77701 }, { "timestamp": 1767546000000, "datetime": "2026-01-04T17:00:00", "open": 2.18, "high": 2.18, "low": 2.162, "close": 2.167, "volume": 257405.83, "close_time": 1767549599999, "quote_volume": 558655.27764, "trades": 3451, "taker_buy_base": 139170.45, "taker_buy_quote": 302018.84676 }, { "timestamp": 1767549600000, "datetime": "2026-01-04T18:00:00", "open": 2.167, "high": 2.169, "low": 2.138, "close": 2.149, "volume": 330433.4, "close_time": 1767553199999, "quote_volume": 711416.36131, "trades": 3537, "taker_buy_base": 186192.08, "taker_buy_quote": 401056.78513 }, { "timestamp": 1767553200000, "datetime": "2026-01-04T19:00:00", "open": 2.148, "high": 2.148, "low": 2.119, "close": 2.138, "volume": 428008.66, "close_time": 1767556799999, "quote_volume": 911166.82415, "trades": 4227, "taker_buy_base": 200320.73, "taker_buy_quote": 426360.67168 }, { "timestamp": 1767556800000, "datetime": "2026-01-04T20:00:00", "open": 2.138, "high": 2.143, "low": 2.132, "close": 2.14, "volume": 99950.28, "close_time": 1767560399999, "quote_volume": 213740.43582, "trades": 1281, "taker_buy_base": 53133.17, "taker_buy_quote": 113646.49031 }, { "timestamp": 1767560400000, "datetime": "2026-01-04T21:00:00", "open": 2.14, "high": 2.153, "low": 2.131, "close": 2.138, "volume": 112530.89, "close_time": 1767563999999, "quote_volume": 241390.94928, "trades": 2052, "taker_buy_base": 57349.57, "taker_buy_quote": 123042.08764 }, { "timestamp": 1767564000000, "datetime": "2026-01-04T22:00:00", "open": 2.137, "high": 2.152, "low": 2.135, "close": 2.148, "volume": 101784.17, "close_time": 1767567599999, "quote_volume": 218123.95732, "trades": 1613, "taker_buy_base": 42400.36, "taker_buy_quote": 90852.00707 }, { "timestamp": 1767567600000, "datetime": "2026-01-04T23:00:00", "open": 2.148, "high": 2.16, "low": 2.136, "close": 2.142, "volume": 118780.12, "close_time": 1767571199999, "quote_volume": 255044.5897, "trades": 3329, "taker_buy_base": 62238.35, "taker_buy_quote": 133548.26588 }, { "timestamp": 1767571200000, "datetime": "2026-01-05T00:00:00", "open": 2.143, "high": 2.157, "low": 2.122, "close": 2.141, "volume": 457868.7, "close_time": 1767574799999, "quote_volume": 977101.41872, "trades": 6790, "taker_buy_base": 210210.81, "taker_buy_quote": 448969.84254 }, { "timestamp": 1767574800000, "datetime": "2026-01-05T01:00:00", "open": 2.141, "high": 2.173, "low": 2.125, "close": 2.159, "volume": 721993.69, "close_time": 1767578399999, "quote_volume": 1549835.14974, "trades": 9552, "taker_buy_base": 291794.52, "taker_buy_quote": 627274.00843 }, { "timestamp": 1767578400000, "datetime": "2026-01-05T02:00:00", "open": 2.16, "high": 2.168, "low": 2.136, "close": 2.15, "volume": 261486.47, "close_time": 1767581999999, "quote_volume": 561955.06914, "trades": 4573, "taker_buy_base": 116430.78, "taker_buy_quote": 250198.36311 }, { "timestamp": 1767582000000, "datetime": "2026-01-05T03:00:00", "open": 2.151, "high": 2.159, "low": 2.14, "close": 2.154, "volume": 116871.6, "close_time": 1767585599999, "quote_volume": 251243.61876, "trades": 2238, "taker_buy_base": 51138.01, "taker_buy_quote": 109844.68741 }, { "timestamp": 1767585600000, "datetime": "2026-01-05T04:00:00", "open": 2.153, "high": 2.156, "low": 2.113, "close": 2.138, "volume": 252699.02, "close_time": 1767589199999, "quote_volume": 538479.77709, "trades": 4049, "taker_buy_base": 93585.44, "taker_buy_quote": 199407.97287 }, { "timestamp": 1767589200000, "datetime": "2026-01-05T05:00:00", "open": 2.138, "high": 2.144, "low": 2.125, "close": 2.128, "volume": 149458.59, "close_time": 1767592799999, "quote_volume": 318828.90059, "trades": 2738, "taker_buy_base": 53096.4, "taker_buy_quote": 113247.83316 }, { "timestamp": 1767592800000, "datetime": "2026-01-05T06:00:00", "open": 2.126, "high": 2.134, "low": 2.109, "close": 2.131, "volume": 163168.85, "close_time": 1767596399999, "quote_volume": 346069.6808, "trades": 3199, "taker_buy_base": 79712.64, "taker_buy_quote": 169189.64986 }, { "timestamp": 1767596400000, "datetime": "2026-01-05T07:00:00", "open": 2.13, "high": 2.151, "low": 2.125, "close": 2.147, "volume": 118893.54, "close_time": 1767599999999, "quote_volume": 254681.37263, "trades": 2312, "taker_buy_base": 47687.32, "taker_buy_quote": 102153.70774 }, { "timestamp": 1767600000000, "datetime": "2026-01-05T08:00:00", "open": 2.146, "high": 2.153, "low": 2.122, "close": 2.125, "volume": 489231.42, "close_time": 1767603599999, "quote_volume": 1045106.67466, "trades": 5287, "taker_buy_base": 184891.06, "taker_buy_quote": 394990.88485 }, { "timestamp": 1767603600000, "datetime": "2026-01-05T09:00:00", "open": 2.124, "high": 2.124, "low": 2.108, "close": 2.114, "volume": 248552.97, "close_time": 1767607199999, "quote_volume": 525951.66396, "trades": 3821, "taker_buy_base": 116323.76, "taker_buy_quote": 246173.86493 }, { "timestamp": 1767607200000, "datetime": "2026-01-05T10:00:00", "open": 2.113, "high": 2.134, "low": 2.108, "close": 2.11, "volume": 249064.24, "close_time": 1767610799999, "quote_volume": 527376.58866, "trades": 3732, "taker_buy_base": 128052.9, "taker_buy_quote": 271137.00048 }, { "timestamp": 1767610800000, "datetime": "2026-01-05T11:00:00", "open": 2.11, "high": 2.116, "low": 2.096, "close": 2.115, "volume": 321682.55, "close_time": 1767614399999, "quote_volume": 676715.97402, "trades": 3806, "taker_buy_base": 157688.45, "taker_buy_quote": 331762.71588 }, { "timestamp": 1767614400000, "datetime": "2026-01-05T12:00:00", "open": 2.115, "high": 2.137, "low": 2.108, "close": 2.134, "volume": 245156.59, "close_time": 1767617999999, "quote_volume": 520231.80556, "trades": 3953, "taker_buy_base": 86678.77, "taker_buy_quote": 183987.01631 }, { "timestamp": 1767618000000, "datetime": "2026-01-05T13:00:00", "open": 2.133, "high": 2.135, "low": 2.115, "close": 2.127, "volume": 184164.98, "close_time": 1767621599999, "quote_volume": 391285.90047, "trades": 4140, "taker_buy_base": 76836.36, "taker_buy_quote": 163279.25864 }, { "timestamp": 1767621600000, "datetime": "2026-01-05T14:00:00", "open": 2.127, "high": 2.166, "low": 2.12, "close": 2.156, "volume": 346444.57, "close_time": 1767625199999, "quote_volume": 742725.44904, "trades": 7463, "taker_buy_base": 147496.27, "taker_buy_quote": 316437.66441 }, { "timestamp": 1767625200000, "datetime": "2026-01-05T15:00:00", "open": 2.156, "high": 2.204, "low": 2.142, "close": 2.195, "volume": 716803.63, "close_time": 1767628799999, "quote_volume": 1560537.15635, "trades": 9880, "taker_buy_base": 358242.18, "taker_buy_quote": 779731.19822 }, { "timestamp": 1767628800000, "datetime": "2026-01-05T16:00:00", "open": 2.194, "high": 2.203, "low": 2.164, "close": 2.182, "volume": 575402.33, "close_time": 1767632399999, "quote_volume": 1256666.57029, "trades": 9047, "taker_buy_base": 296079.01, "taker_buy_quote": 646572.52955 }, { "timestamp": 1767632400000, "datetime": "2026-01-05T17:00:00", "open": 2.183, "high": 2.208, "low": 2.154, "close": 2.201, "volume": 494503.53, "close_time": 1767635999999, "quote_volume": 1078163.80178, "trades": 7541, "taker_buy_base": 239957.41, "taker_buy_quote": 523779.45523 }, { "timestamp": 1767636000000, "datetime": "2026-01-05T18:00:00", "open": 2.201, "high": 2.22, "low": 2.19, "close": 2.218, "volume": 404838.03, "close_time": 1767639599999, "quote_volume": 892176.95308, "trades": 5865, "taker_buy_base": 222627.14, "taker_buy_quote": 490803.32899 }, { "timestamp": 1767639600000, "datetime": "2026-01-05T19:00:00", "open": 2.218, "high": 2.218, "low": 2.184, "close": 2.191, "volume": 409858.24, "close_time": 1767643199999, "quote_volume": 901708.2106, "trades": 4804, "taker_buy_base": 206832.32, "taker_buy_quote": 455089.39593 }, { "timestamp": 1767643200000, "datetime": "2026-01-05T20:00:00", "open": 2.191, "high": 2.22, "low": 2.189, "close": 2.201, "volume": 566198.9, "close_time": 1767646799999, "quote_volume": 1250424.78372, "trades": 6043, "taker_buy_base": 262912.45, "taker_buy_quote": 580552.75729 }, { "timestamp": 1767646800000, "datetime": "2026-01-05T21:00:00", "open": 2.202, "high": 2.214, "low": 2.198, "close": 2.208, "volume": 207573.21, "close_time": 1767650399999, "quote_volume": 458265.57914, "trades": 2809, "taker_buy_base": 105952.15, "taker_buy_quote": 233854.31148 }, { "timestamp": 1767650400000, "datetime": "2026-01-05T22:00:00", "open": 2.208, "high": 2.238, "low": 2.2, "close": 2.218, "volume": 500448.35, "close_time": 1767653999999, "quote_volume": 1114063.51645, "trades": 5575, "taker_buy_base": 313300.24, "taker_buy_quote": 697761.21391 }, { "timestamp": 1767654000000, "datetime": "2026-01-05T23:00:00", "open": 2.218, "high": 2.218, "low": 2.203, "close": 2.208, "volume": 200654.63, "close_time": 1767657599999, "quote_volume": 443367.85419, "trades": 2129, "taker_buy_base": 111377.68, "taker_buy_quote": 246120.12344 }, { "timestamp": 1767657600000, "datetime": "2026-01-06T00:00:00", "open": 2.207, "high": 2.212, "low": 2.182, "close": 2.211, "volume": 205193.44, "close_time": 1767661199999, "quote_volume": 450815.52627, "trades": 2840, "taker_buy_base": 116613.0, "taker_buy_quote": 256169.85498 }, { "timestamp": 1767661200000, "datetime": "2026-01-06T01:00:00", "open": 2.21, "high": 2.239, "low": 2.199, "close": 2.203, "volume": 328497.89, "close_time": 1767664799999, "quote_volume": 729719.25152, "trades": 5225, "taker_buy_base": 138188.68, "taker_buy_quote": 307091.68291 }, { "timestamp": 1767664800000, "datetime": "2026-01-06T02:00:00", "open": 2.203, "high": 2.217, "low": 2.196, "close": 2.203, "volume": 125725.6, "close_time": 1767668399999, "quote_volume": 277139.029, "trades": 3035, "taker_buy_base": 72994.84, "taker_buy_quote": 160884.77838 }, { "timestamp": 1767668400000, "datetime": "2026-01-06T03:00:00", "open": 2.202, "high": 2.229, "low": 2.201, "close": 2.221, "volume": 104910.41, "close_time": 1767671999999, "quote_volume": 232698.39886, "trades": 2234, "taker_buy_base": 53939.93, "taker_buy_quote": 119623.45698 }, { "timestamp": 1767672000000, "datetime": "2026-01-06T04:00:00", "open": 2.22, "high": 2.224, "low": 2.211, "close": 2.213, "volume": 208636.18, "close_time": 1767675599999, "quote_volume": 462666.42653, "trades": 3176, "taker_buy_base": 114363.15, "taker_buy_quote": 253577.4105 }, { "timestamp": 1767675600000, "datetime": "2026-01-06T05:00:00", "open": 2.212, "high": 2.228, "low": 2.207, "close": 2.211, "volume": 165682.05, "close_time": 1767679199999, "quote_volume": 367244.6566, "trades": 2797, "taker_buy_base": 84652.22, "taker_buy_quote": 187621.4741 }, { "timestamp": 1767679200000, "datetime": "2026-01-06T06:00:00", "open": 2.211, "high": 2.246, "low": 2.199, "close": 2.234, "volume": 497231.49, "close_time": 1767682799999, "quote_volume": 1108133.55208, "trades": 6035, "taker_buy_base": 288321.54, "taker_buy_quote": 642764.32196 }, { "timestamp": 1767682800000, "datetime": "2026-01-06T07:00:00", "open": 2.234, "high": 2.235, "low": 2.179, "close": 2.188, "volume": 318153.72, "close_time": 1767686399999, "quote_volume": 699868.97165, "trades": 4650, "taker_buy_base": 141243.56, "taker_buy_quote": 310751.89387 }, { "timestamp": 1767686400000, "datetime": "2026-01-06T08:00:00", "open": 2.188, "high": 2.207, "low": 2.184, "close": 2.19, "volume": 206713.66, "close_time": 1767689999999, "quote_volume": 453522.05444, "trades": 2999, "taker_buy_base": 119127.01, "taker_buy_quote": 261387.94783 }, { "timestamp": 1767690000000, "datetime": "2026-01-06T09:00:00", "open": 2.191, "high": 2.203, "low": 2.187, "close": 2.187, "volume": 267263.97, "close_time": 1767693599999, "quote_volume": 586279.70538, "trades": 3952, "taker_buy_base": 158549.76, "taker_buy_quote": 347751.12493 }, { "timestamp": 1767693600000, "datetime": "2026-01-06T10:00:00", "open": 2.187, "high": 2.211, "low": 2.183, "close": 2.208, "volume": 300907.54, "close_time": 1767697199999, "quote_volume": 660795.36474, "trades": 3173, "taker_buy_base": 152495.37, "taker_buy_quote": 334896.13897 }, { "timestamp": 1767697200000, "datetime": "2026-01-06T11:00:00", "open": 2.208, "high": 2.225, "low": 2.204, "close": 2.22, "volume": 209694.43, "close_time": 1767700799999, "quote_volume": 464538.45898, "trades": 2602, "taker_buy_base": 133911.82, "taker_buy_quote": 296699.37042 }, { "timestamp": 1767700800000, "datetime": "2026-01-06T12:00:00", "open": 2.219, "high": 2.248, "low": 2.218, "close": 2.239, "volume": 415858.95, "close_time": 1767704399999, "quote_volume": 929702.67321, "trades": 4155, "taker_buy_base": 187672.01, "taker_buy_quote": 419482.13535 }, { "timestamp": 1767704400000, "datetime": "2026-01-06T13:00:00", "open": 2.239, "high": 2.24, "low": 2.221, "close": 2.226, "volume": 460003.73, "close_time": 1767707999999, "quote_volume": 1025792.213, "trades": 5053, "taker_buy_base": 204376.37, "taker_buy_quote": 455889.64201 }, { "timestamp": 1767708000000, "datetime": "2026-01-06T14:00:00", "open": 2.226, "high": 2.263, "low": 2.208, "close": 2.22, "volume": 910684.8, "close_time": 1767711599999, "quote_volume": 2038882.77236, "trades": 15392, "taker_buy_base": 488485.75, "taker_buy_quote": 1093444.0478 }, { "timestamp": 1767711600000, "datetime": "2026-01-06T15:00:00", "open": 2.22, "high": 2.239, "low": 2.184, "close": 2.198, "volume": 680363.25, "close_time": 1767715199999, "quote_volume": 1505508.58496, "trades": 11798, "taker_buy_base": 341417.7, "taker_buy_quote": 755918.53073 }, { "timestamp": 1767715200000, "datetime": "2026-01-06T16:00:00", "open": 2.198, "high": 2.205, "low": 2.147, "close": 2.167, "volume": 729691.15, "close_time": 1767718799999, "quote_volume": 1583985.44788, "trades": 13971, "taker_buy_base": 336782.74, "taker_buy_quote": 731165.67873 }, { "timestamp": 1767718800000, "datetime": "2026-01-06T17:00:00", "open": 2.167, "high": 2.186, "low": 2.112, "close": 2.12, "volume": 787704.02, "close_time": 1767722399999, "quote_volume": 1695105.52988, "trades": 11022, "taker_buy_base": 334221.08, "taker_buy_quote": 719676.6068 }, { "timestamp": 1767722400000, "datetime": "2026-01-06T18:00:00", "open": 2.12, "high": 2.163, "low": 2.114, "close": 2.156, "volume": 364662.35, "close_time": 1767725999999, "quote_volume": 782739.93588, "trades": 6675, "taker_buy_base": 144107.14, "taker_buy_quote": 309269.96744 }, { "timestamp": 1767726000000, "datetime": "2026-01-06T19:00:00", "open": 2.156, "high": 2.159, "low": 2.146, "close": 2.149, "volume": 139394.31, "close_time": 1767729599999, "quote_volume": 300268.9086, "trades": 2790, "taker_buy_base": 58530.98, "taker_buy_quote": 126103.53145 }, { "timestamp": 1767729600000, "datetime": "2026-01-06T20:00:00", "open": 2.149, "high": 2.18, "low": 2.149, "close": 2.172, "volume": 115878.28, "close_time": 1767733199999, "quote_volume": 251491.20802, "trades": 3104, "taker_buy_base": 50210.0, "taker_buy_quote": 108965.82337 }, { "timestamp": 1767733200000, "datetime": "2026-01-06T21:00:00", "open": 2.172, "high": 2.23, "low": 2.165, "close": 2.223, "volume": 655866.9, "close_time": 1767736799999, "quote_volume": 1448420.33781, "trades": 12253, "taker_buy_base": 308044.08, "taker_buy_quote": 680321.38838 }, { "timestamp": 1767736800000, "datetime": "2026-01-06T22:00:00", "open": 2.224, "high": 2.235, "low": 2.205, "close": 2.221, "volume": 349218.73, "close_time": 1767740399999, "quote_volume": 774962.02252, "trades": 5651, "taker_buy_base": 170475.1, "taker_buy_quote": 378163.61192 }, { "timestamp": 1767740400000, "datetime": "2026-01-06T23:00:00", "open": 2.221, "high": 2.242, "low": 2.221, "close": 2.235, "volume": 309811.71, "close_time": 1767743999999, "quote_volume": 691475.90807, "trades": 4884, "taker_buy_base": 168413.86, "taker_buy_quote": 375840.20782 }, { "timestamp": 1767744000000, "datetime": "2026-01-07T00:00:00", "open": 2.234, "high": 2.237, "low": 2.191, "close": 2.195, "volume": 186680.81, "close_time": 1767747599999, "quote_volume": 413278.58875, "trades": 3098, "taker_buy_base": 87049.6, "taker_buy_quote": 192388.07402 }, { "timestamp": 1767747600000, "datetime": "2026-01-07T01:00:00", "open": 2.195, "high": 2.204, "low": 2.18, "close": 2.184, "volume": 147833.66, "close_time": 1767751199999, "quote_volume": 323614.12435, "trades": 2876, "taker_buy_base": 64695.36, "taker_buy_quote": 141693.32915 }, { "timestamp": 1767751200000, "datetime": "2026-01-07T02:00:00", "open": 2.184, "high": 2.197, "low": 2.174, "close": 2.193, "volume": 335340.13, "close_time": 1767754799999, "quote_volume": 731889.45752, "trades": 3619, "taker_buy_base": 174535.23, "taker_buy_quote": 380873.1245 }, { "timestamp": 1767754800000, "datetime": "2026-01-07T03:00:00", "open": 2.193, "high": 2.205, "low": 2.184, "close": 2.19, "volume": 120222.24, "close_time": 1767758399999, "quote_volume": 263796.85991, "trades": 1891, "taker_buy_base": 58029.26, "taker_buy_quote": 127284.95402 }, { "timestamp": 1767758400000, "datetime": "2026-01-07T04:00:00", "open": 2.19, "high": 2.21, "low": 2.189, "close": 2.195, "volume": 194576.02, "close_time": 1767761999999, "quote_volume": 427835.36073, "trades": 2441, "taker_buy_base": 101767.33, "taker_buy_quote": 223650.4778 }, { "timestamp": 1767762000000, "datetime": "2026-01-07T05:00:00", "open": 2.196, "high": 2.215, "low": 2.194, "close": 2.196, "volume": 164803.2, "close_time": 1767765599999, "quote_volume": 363229.68888, "trades": 2926, "taker_buy_base": 74078.95, "taker_buy_quote": 163224.96144 }, { "timestamp": 1767765600000, "datetime": "2026-01-07T06:00:00", "open": 2.195, "high": 2.202, "low": 2.19, "close": 2.193, "volume": 85843.12, "close_time": 1767769199999, "quote_volume": 188408.31535, "trades": 1516, "taker_buy_base": 40301.85, "taker_buy_quote": 88464.26659 }, { "timestamp": 1767769200000, "datetime": "2026-01-07T07:00:00", "open": 2.192, "high": 2.239, "low": 2.192, "close": 2.239, "volume": 335187.47, "close_time": 1767772799999, "quote_volume": 746389.08636, "trades": 3900, "taker_buy_base": 185337.89, "taker_buy_quote": 412949.42793 }, { "timestamp": 1767772800000, "datetime": "2026-01-07T08:00:00", "open": 2.24, "high": 2.249, "low": 2.218, "close": 2.237, "volume": 297649.4, "close_time": 1767776399999, "quote_volume": 665214.24916, "trades": 4706, "taker_buy_base": 162776.82, "taker_buy_quote": 363905.44537 }, { "timestamp": 1767776400000, "datetime": "2026-01-07T09:00:00", "open": 2.237, "high": 2.237, "low": 2.179, "close": 2.183, "volume": 639974.09, "close_time": 1767779999999, "quote_volume": 1411959.96452, "trades": 6662, "taker_buy_base": 235043.61, "taker_buy_quote": 518980.61354 }, { "timestamp": 1767780000000, "datetime": "2026-01-07T10:00:00", "open": 2.183, "high": 2.191, "low": 2.178, "close": 2.183, "volume": 179084.21, "close_time": 1767783599999, "quote_volume": 391301.64999, "trades": 2784, "taker_buy_base": 91758.65, "taker_buy_quote": 200524.54349 }, { "timestamp": 1767783600000, "datetime": "2026-01-07T11:00:00", "open": 2.183, "high": 2.2, "low": 2.18, "close": 2.199, "volume": 197825.53, "close_time": 1767787199999, "quote_volume": 433235.16182, "trades": 2427, "taker_buy_base": 98405.99, "taker_buy_quote": 215719.78688 }, { "timestamp": 1767787200000, "datetime": "2026-01-07T12:00:00", "open": 2.198, "high": 2.198, "low": 2.174, "close": 2.177, "volume": 171763.04, "close_time": 1767790799999, "quote_volume": 374846.53656, "trades": 2203, "taker_buy_base": 79235.36, "taker_buy_quote": 172907.83628 }, { "timestamp": 1767790800000, "datetime": "2026-01-07T13:00:00", "open": 2.177, "high": 2.19, "low": 2.165, "close": 2.167, "volume": 216618.1, "close_time": 1767794399999, "quote_volume": 471588.05141, "trades": 3518, "taker_buy_base": 98375.89, "taker_buy_quote": 214415.54911 }, { "timestamp": 1767794400000, "datetime": "2026-01-07T14:00:00", "open": 2.168, "high": 2.173, "low": 2.13, "close": 2.167, "volume": 657578.79, "close_time": 1767797999999, "quote_volume": 1415127.86465, "trades": 12664, "taker_buy_base": 322154.07, "taker_buy_quote": 693470.97034 }, { "timestamp": 1767798000000, "datetime": "2026-01-07T15:00:00", "open": 2.167, "high": 2.168, "low": 2.127, "close": 2.136, "volume": 346873.12, "close_time": 1767801599999, "quote_volume": 742280.27744, "trades": 6861, "taker_buy_base": 155989.6, "taker_buy_quote": 333849.15056 }, { "timestamp": 1767801600000, "datetime": "2026-01-07T16:00:00", "open": 2.136, "high": 2.154, "low": 2.131, "close": 2.143, "volume": 212245.69, "close_time": 1767805199999, "quote_volume": 454861.08628, "trades": 3450, "taker_buy_base": 96686.93, "taker_buy_quote": 207096.54793 }, { "timestamp": 1767805200000, "datetime": "2026-01-07T17:00:00", "open": 2.143, "high": 2.173, "low": 2.14, "close": 2.152, "volume": 193204.61, "close_time": 1767808799999, "quote_volume": 417121.02807, "trades": 2987, "taker_buy_base": 89887.39, "taker_buy_quote": 193951.05202 }, { "timestamp": 1767808800000, "datetime": "2026-01-07T18:00:00", "open": 2.153, "high": 2.17, "low": 2.146, "close": 2.152, "volume": 242211.1, "close_time": 1767812399999, "quote_volume": 522417.7553, "trades": 3480, "taker_buy_base": 93675.07, "taker_buy_quote": 202013.89462 }, { "timestamp": 1767812400000, "datetime": "2026-01-07T19:00:00", "open": 2.152, "high": 2.157, "low": 2.13, "close": 2.146, "volume": 168004.34, "close_time": 1767815999999, "quote_volume": 359760.93719, "trades": 3150, "taker_buy_base": 83031.14, "taker_buy_quote": 177829.14248 }, { "timestamp": 1767816000000, "datetime": "2026-01-07T20:00:00", "open": 2.146, "high": 2.149, "low": 2.124, "close": 2.135, "volume": 135114.53, "close_time": 1767819599999, "quote_volume": 288190.17434, "trades": 2265, "taker_buy_base": 55003.38, "taker_buy_quote": 117301.4458 }, { "timestamp": 1767819600000, "datetime": "2026-01-07T21:00:00", "open": 2.135, "high": 2.141, "low": 2.131, "close": 2.133, "volume": 72050.64, "close_time": 1767823199999, "quote_volume": 153845.0363, "trades": 1153, "taker_buy_base": 36309.01, "taker_buy_quote": 77533.21179 }, { "timestamp": 1767823200000, "datetime": "2026-01-07T22:00:00", "open": 2.132, "high": 2.152, "low": 2.125, "close": 2.134, "volume": 95336.69, "close_time": 1767826799999, "quote_volume": 203883.83722, "trades": 1678, "taker_buy_base": 49285.4, "taker_buy_quote": 105454.55089 }, { "timestamp": 1767826800000, "datetime": "2026-01-07T23:00:00", "open": 2.133, "high": 2.159, "low": 2.12, "close": 2.145, "volume": 167838.16, "close_time": 1767830399999, "quote_volume": 359876.57957, "trades": 2875, "taker_buy_base": 88099.72, "taker_buy_quote": 188988.17087 }, { "timestamp": 1767830400000, "datetime": "2026-01-08T00:00:00", "open": 2.145, "high": 2.156, "low": 2.137, "close": 2.152, "volume": 81671.85, "close_time": 1767833999999, "quote_volume": 175179.55017, "trades": 1647, "taker_buy_base": 38660.16, "taker_buy_quote": 82952.22987 }, { "timestamp": 1767834000000, "datetime": "2026-01-08T01:00:00", "open": 2.152, "high": 2.157, "low": 2.143, "close": 2.151, "volume": 110161.99, "close_time": 1767837599999, "quote_volume": 236913.63048, "trades": 1972, "taker_buy_base": 62551.89, "taker_buy_quote": 134581.17932 }, { "timestamp": 1767837600000, "datetime": "2026-01-08T02:00:00", "open": 2.15, "high": 2.157, "low": 2.13, "close": 2.135, "volume": 109672.75, "close_time": 1767841199999, "quote_volume": 235058.95296, "trades": 1934, "taker_buy_base": 51814.14, "taker_buy_quote": 111094.08112 }, { "timestamp": 1767841200000, "datetime": "2026-01-08T03:00:00", "open": 2.135, "high": 2.149, "low": 2.117, "close": 2.12, "volume": 99324.03, "close_time": 1767844799999, "quote_volume": 211614.28698, "trades": 2076, "taker_buy_base": 39309.53, "taker_buy_quote": 83700.6917 }, { "timestamp": 1767844800000, "datetime": "2026-01-08T04:00:00", "open": 2.12, "high": 2.145, "low": 2.118, "close": 2.138, "volume": 86656.08, "close_time": 1767848399999, "quote_volume": 184925.43645, "trades": 1586, "taker_buy_base": 44285.45, "taker_buy_quote": 94459.94342 }, { "timestamp": 1767848400000, "datetime": "2026-01-08T05:00:00", "open": 2.138, "high": 2.151, "low": 2.132, "close": 2.134, "volume": 84390.42, "close_time": 1767851999999, "quote_volume": 180877.86625, "trades": 1599, "taker_buy_base": 44930.73, "taker_buy_quote": 96345.05282 }, { "timestamp": 1767852000000, "datetime": "2026-01-08T06:00:00", "open": 2.134, "high": 2.137, "low": 2.096, "close": 2.096, "volume": 208175.58, "close_time": 1767855599999, "quote_volume": 439662.86142, "trades": 3734, "taker_buy_base": 80611.84, "taker_buy_quote": 170347.81542 }, { "timestamp": 1767855600000, "datetime": "2026-01-08T07:00:00", "open": 2.096, "high": 2.133, "low": 2.084, "close": 2.129, "volume": 412500.26, "close_time": 1767859199999, "quote_volume": 868900.87673, "trades": 5440, "taker_buy_base": 191873.82, "taker_buy_quote": 404432.78042 }, { "timestamp": 1767859200000, "datetime": "2026-01-08T08:00:00", "open": 2.128, "high": 2.141, "low": 2.11, "close": 2.113, "volume": 207039.44, "close_time": 1767862799999, "quote_volume": 440366.35756, "trades": 2397, "taker_buy_base": 69893.06, "taker_buy_quote": 148950.1136 }, { "timestamp": 1767862800000, "datetime": "2026-01-08T09:00:00", "open": 2.113, "high": 2.123, "low": 2.094, "close": 2.097, "volume": 271923.63, "close_time": 1767866399999, "quote_volume": 572078.42108, "trades": 2819, "taker_buy_base": 139984.41, "taker_buy_quote": 294733.30738 }, { "timestamp": 1767866400000, "datetime": "2026-01-08T10:00:00", "open": 2.097, "high": 2.131, "low": 2.084, "close": 2.126, "volume": 370496.64, "close_time": 1767869999999, "quote_volume": 783205.68336, "trades": 3772, "taker_buy_base": 258256.92, "taker_buy_quote": 546431.99139 }, { "timestamp": 1767870000000, "datetime": "2026-01-08T11:00:00", "open": 2.126, "high": 2.129, "low": 2.108, "close": 2.123, "volume": 259405.92, "close_time": 1767873599999, "quote_volume": 549317.04519, "trades": 3401, "taker_buy_base": 103905.01, "taker_buy_quote": 219959.30617 }, { "timestamp": 1767873600000, "datetime": "2026-01-08T12:00:00", "open": 2.124, "high": 2.127, "low": 2.095, "close": 2.103, "volume": 154578.49, "close_time": 1767877199999, "quote_volume": 326208.68753, "trades": 2467, "taker_buy_base": 75719.03, "taker_buy_quote": 159804.14535 }, { "timestamp": 1767877200000, "datetime": "2026-01-08T13:00:00", "open": 2.103, "high": 2.106, "low": 2.089, "close": 2.106, "volume": 117712.73, "close_time": 1767880799999, "quote_volume": 247076.38312, "trades": 1891, "taker_buy_base": 52974.79, "taker_buy_quote": 111231.33801 }, { "timestamp": 1767880800000, "datetime": "2026-01-08T14:00:00", "open": 2.104, "high": 2.124, "low": 2.089, "close": 2.121, "volume": 441857.21, "close_time": 1767884399999, "quote_volume": 930039.225, "trades": 7070, "taker_buy_base": 230097.38, "taker_buy_quote": 484514.29735 }, { "timestamp": 1767884400000, "datetime": "2026-01-08T15:00:00", "open": 2.121, "high": 2.157, "low": 2.11, "close": 2.156, "volume": 395155.79, "close_time": 1767887999999, "quote_volume": 843763.45442, "trades": 6721, "taker_buy_base": 235342.41, "taker_buy_quote": 502524.92403 }, { "timestamp": 1767888000000, "datetime": "2026-01-08T16:00:00", "open": 2.155, "high": 2.159, "low": 2.125, "close": 2.148, "volume": 255251.07, "close_time": 1767891599999, "quote_volume": 546606.07539, "trades": 4774, "taker_buy_base": 139461.17, "taker_buy_quote": 298466.1509 }, { "timestamp": 1767891600000, "datetime": "2026-01-08T17:00:00", "open": 2.148, "high": 2.154, "low": 2.132, "close": 2.149, "volume": 161527.97, "close_time": 1767895199999, "quote_volume": 346211.92994, "trades": 4537, "taker_buy_base": 71557.69, "taker_buy_quote": 153347.27657 }, { "timestamp": 1767895200000, "datetime": "2026-01-08T18:00:00", "open": 2.148, "high": 2.151, "low": 2.114, "close": 2.119, "volume": 151607.98, "close_time": 1767898799999, "quote_volume": 323260.30554, "trades": 2908, "taker_buy_base": 79758.16, "taker_buy_quote": 169845.34942 }, { "timestamp": 1767898800000, "datetime": "2026-01-08T19:00:00", "open": 2.119, "high": 2.132, "low": 2.111, "close": 2.116, "volume": 146392.27, "close_time": 1767902399999, "quote_volume": 310565.62966, "trades": 2371, "taker_buy_base": 92683.69, "taker_buy_quote": 196577.52274 }, { "timestamp": 1767902400000, "datetime": "2026-01-08T20:00:00", "open": 2.116, "high": 2.116, "low": 2.094, "close": 2.108, "volume": 251414.81, "close_time": 1767905999999, "quote_volume": 528439.78591, "trades": 3969, "taker_buy_base": 111142.46, "taker_buy_quote": 233634.10192 }, { "timestamp": 1767906000000, "datetime": "2026-01-08T21:00:00", "open": 2.108, "high": 2.124, "low": 2.104, "close": 2.121, "volume": 130597.35, "close_time": 1767909599999, "quote_volume": 275750.76787, "trades": 2185, "taker_buy_base": 56979.67, "taker_buy_quote": 120379.6427 }, { "timestamp": 1767909600000, "datetime": "2026-01-08T22:00:00", "open": 2.121, "high": 2.132, "low": 2.107, "close": 2.12, "volume": 123345.6, "close_time": 1767913199999, "quote_volume": 261091.71809, "trades": 1630, "taker_buy_base": 45317.32, "taker_buy_quote": 95963.23364 }, { "timestamp": 1767913200000, "datetime": "2026-01-08T23:00:00", "open": 2.121, "high": 2.125, "low": 2.11, "close": 2.111, "volume": 39744.71, "close_time": 1767916799999, "quote_volume": 84153.93266, "trades": 737, "taker_buy_base": 17388.03, "taker_buy_quote": 36824.42242 }, { "timestamp": 1767916800000, "datetime": "2026-01-09T00:00:00", "open": 2.111, "high": 2.119, "low": 2.096, "close": 2.105, "volume": 243925.63, "close_time": 1767920399999, "quote_volume": 513675.73592, "trades": 2387, "taker_buy_base": 124024.71, "taker_buy_quote": 261037.06078 }, { "timestamp": 1767920400000, "datetime": "2026-01-09T01:00:00", "open": 2.105, "high": 2.126, "low": 2.085, "close": 2.097, "volume": 334004.1, "close_time": 1767923999999, "quote_volume": 701922.15688, "trades": 5134, "taker_buy_base": 175045.99, "taker_buy_quote": 367662.39892 }, { "timestamp": 1767924000000, "datetime": "2026-01-09T02:00:00", "open": 2.096, "high": 2.115, "low": 2.091, "close": 2.092, "volume": 109811.18, "close_time": 1767927599999, "quote_volume": 231016.05237, "trades": 1810, "taker_buy_base": 54786.33, "taker_buy_quote": 115282.12116 }, { "timestamp": 1767927600000, "datetime": "2026-01-09T03:00:00", "open": 2.092, "high": 2.112, "low": 2.087, "close": 2.112, "volume": 113461.56, "close_time": 1767931199999, "quote_volume": 238138.60981, "trades": 1836, "taker_buy_base": 68532.28, "taker_buy_quote": 143818.19548 }, { "timestamp": 1767931200000, "datetime": "2026-01-09T04:00:00", "open": 2.112, "high": 2.114, "low": 2.101, "close": 2.103, "volume": 41965.77, "close_time": 1767934799999, "quote_volume": 88451.43576, "trades": 823, "taker_buy_base": 17651.92, "taker_buy_quote": 37192.9268 }, { "timestamp": 1767934800000, "datetime": "2026-01-09T05:00:00", "open": 2.104, "high": 2.11, "low": 2.097, "close": 2.107, "volume": 39456.76, "close_time": 1767938399999, "quote_volume": 82968.18799, "trades": 783, "taker_buy_base": 16954.31, "taker_buy_quote": 35669.27244 }, { "timestamp": 1767938400000, "datetime": "2026-01-09T06:00:00", "open": 2.108, "high": 2.118, "low": 2.103, "close": 2.116, "volume": 84560.25, "close_time": 1767941999999, "quote_volume": 178461.34769, "trades": 1080, "taker_buy_base": 55556.51, "taker_buy_quote": 117229.38818 }, { "timestamp": 1767942000000, "datetime": "2026-01-09T07:00:00", "open": 2.116, "high": 2.116, "low": 2.105, "close": 2.106, "volume": 62632.05, "close_time": 1767945599999, "quote_volume": 132185.37302, "trades": 1267, "taker_buy_base": 30449.3, "taker_buy_quote": 64266.44979 }, { "timestamp": 1767945600000, "datetime": "2026-01-09T08:00:00", "open": 2.105, "high": 2.108, "low": 2.061, "close": 2.073, "volume": 380440.81, "close_time": 1767949199999, "quote_volume": 790527.79329, "trades": 4735, "taker_buy_base": 183777.45, "taker_buy_quote": 381606.10921 }, { "timestamp": 1767949200000, "datetime": "2026-01-09T09:00:00", "open": 2.073, "high": 2.096, "low": 2.071, "close": 2.083, "volume": 111659.09, "close_time": 1767952799999, "quote_volume": 232865.54384, "trades": 1982, "taker_buy_base": 41328.01, "taker_buy_quote": 86211.13633 }, { "timestamp": 1767952800000, "datetime": "2026-01-09T10:00:00", "open": 2.083, "high": 2.089, "low": 2.077, "close": 2.082, "volume": 76658.71, "close_time": 1767956399999, "quote_volume": 159599.9178, "trades": 1440, "taker_buy_base": 37525.42, "taker_buy_quote": 78116.47906 }, { "timestamp": 1767956400000, "datetime": "2026-01-09T11:00:00", "open": 2.083, "high": 2.091, "low": 2.079, "close": 2.08, "volume": 72592.67, "close_time": 1767959999999, "quote_volume": 151371.72333, "trades": 1621, "taker_buy_base": 28658.16, "taker_buy_quote": 59772.52629 }, { "timestamp": 1767960000000, "datetime": "2026-01-09T12:00:00", "open": 2.08, "high": 2.084, "low": 2.049, "close": 2.057, "volume": 334965.99, "close_time": 1767963599999, "quote_volume": 690298.37749, "trades": 4462, "taker_buy_base": 197072.68, "taker_buy_quote": 406140.51802 }, { "timestamp": 1767963600000, "datetime": "2026-01-09T13:00:00", "open": 2.057, "high": 2.084, "low": 2.055, "close": 2.069, "volume": 368933.04, "close_time": 1767967199999, "quote_volume": 763818.75525, "trades": 4938, "taker_buy_base": 242350.09, "taker_buy_quote": 501679.45857 }, { "timestamp": 1767967200000, "datetime": "2026-01-09T14:00:00", "open": 2.07, "high": 2.073, "low": 2.048, "close": 2.06, "volume": 303895.8, "close_time": 1767970799999, "quote_volume": 625653.47942, "trades": 4910, "taker_buy_base": 123228.79, "taker_buy_quote": 253638.03884 }, { "timestamp": 1767970800000, "datetime": "2026-01-09T15:00:00", "open": 2.061, "high": 2.138, "low": 2.051, "close": 2.105, "volume": 659415.28, "close_time": 1767974399999, "quote_volume": 1389308.11019, "trades": 11735, "taker_buy_base": 302524.17, "taker_buy_quote": 636741.61448 }, { "timestamp": 1767974400000, "datetime": "2026-01-09T16:00:00", "open": 2.106, "high": 2.144, "low": 2.105, "close": 2.122, "volume": 341615.68, "close_time": 1767977999999, "quote_volume": 726021.36717, "trades": 7564, "taker_buy_base": 175837.59, "taker_buy_quote": 373788.03218 }, { "timestamp": 1767978000000, "datetime": "2026-01-09T17:00:00", "open": 2.122, "high": 2.123, "low": 2.092, "close": 2.11, "volume": 166271.9, "close_time": 1767981599999, "quote_volume": 350237.55035, "trades": 3172, "taker_buy_base": 71313.32, "taker_buy_quote": 150175.57381 }, { "timestamp": 1767981600000, "datetime": "2026-01-09T18:00:00", "open": 2.11, "high": 2.112, "low": 2.063, "close": 2.084, "volume": 202418.05, "close_time": 1767985199999, "quote_volume": 421202.81177, "trades": 4037, "taker_buy_base": 86503.86, "taker_buy_quote": 179903.49432 }, { "timestamp": 1767985200000, "datetime": "2026-01-09T19:00:00", "open": 2.084, "high": 2.084, "low": 2.058, "close": 2.064, "volume": 118701.84, "close_time": 1767988799999, "quote_volume": 245431.27272, "trades": 2183, "taker_buy_base": 58668.84, "taker_buy_quote": 121349.54832 }, { "timestamp": 1767988800000, "datetime": "2026-01-09T20:00:00", "open": 2.064, "high": 2.087, "low": 2.062, "close": 2.076, "volume": 200007.77, "close_time": 1767992399999, "quote_volume": 414347.97936, "trades": 2693, "taker_buy_base": 68860.02, "taker_buy_quote": 142792.38167 }, { "timestamp": 1767992400000, "datetime": "2026-01-09T21:00:00", "open": 2.076, "high": 2.094, "low": 2.071, "close": 2.087, "volume": 179292.64, "close_time": 1767995999999, "quote_volume": 373451.25901, "trades": 3008, "taker_buy_base": 97515.83, "taker_buy_quote": 203152.4996 }, { "timestamp": 1767996000000, "datetime": "2026-01-09T22:00:00", "open": 2.086, "high": 2.095, "low": 2.079, "close": 2.09, "volume": 102335.33, "close_time": 1767999599999, "quote_volume": 213645.58018, "trades": 1730, "taker_buy_base": 45885.98, "taker_buy_quote": 95794.03814 }, { "timestamp": 1767999600000, "datetime": "2026-01-09T23:00:00", "open": 2.09, "high": 2.093, "low": 2.08, "close": 2.083, "volume": 52922.9, "close_time": 1768003199999, "quote_volume": 110503.18525, "trades": 1428, "taker_buy_base": 19689.71, "taker_buy_quote": 41122.45628 }, { "timestamp": 1768003200000, "datetime": "2026-01-10T00:00:00", "open": 2.083, "high": 2.087, "low": 2.077, "close": 2.08, "volume": 27719.98, "close_time": 1768006799999, "quote_volume": 57715.87201, "trades": 851, "taker_buy_base": 11515.17, "taker_buy_quote": 23967.3937 }, { "timestamp": 1768006800000, "datetime": "2026-01-10T01:00:00", "open": 2.08, "high": 2.093, "low": 2.08, "close": 2.088, "volume": 31069.28, "close_time": 1768010399999, "quote_volume": 64861.29729, "trades": 1003, "taker_buy_base": 12956.82, "taker_buy_quote": 27041.32007 }, { "timestamp": 1768010400000, "datetime": "2026-01-10T02:00:00", "open": 2.088, "high": 2.089, "low": 2.071, "close": 2.076, "volume": 57491.49, "close_time": 1768013999999, "quote_volume": 119539.46457, "trades": 1148, "taker_buy_base": 36267.53, "taker_buy_quote": 75395.01509 }, { "timestamp": 1768014000000, "datetime": "2026-01-10T03:00:00", "open": 2.076, "high": 2.09, "low": 2.069, "close": 2.09, "volume": 83379.49, "close_time": 1768017599999, "quote_volume": 173420.79158, "trades": 1759, "taker_buy_base": 43470.2, "taker_buy_quote": 90315.26665 }, { "timestamp": 1768017600000, "datetime": "2026-01-10T04:00:00", "open": 2.09, "high": 2.091, "low": 2.078, "close": 2.086, "volume": 54922.74, "close_time": 1768021199999, "quote_volume": 114512.67373, "trades": 1794, "taker_buy_base": 27137.53, "taker_buy_quote": 56565.12245 }, { "timestamp": 1768021200000, "datetime": "2026-01-10T05:00:00", "open": 2.086, "high": 2.095, "low": 2.083, "close": 2.085, "volume": 76521.39, "close_time": 1768024799999, "quote_volume": 159803.07947, "trades": 1395, "taker_buy_base": 24955.8, "taker_buy_quote": 52127.10521 }, { "timestamp": 1768024800000, "datetime": "2026-01-10T06:00:00", "open": 2.085, "high": 2.092, "low": 2.076, "close": 2.087, "volume": 68071.47, "close_time": 1768028399999, "quote_volume": 141980.9497, "trades": 1654, "taker_buy_base": 23768.54, "taker_buy_quote": 49557.96813 }, { "timestamp": 1768028400000, "datetime": "2026-01-10T07:00:00", "open": 2.087, "high": 2.116, "low": 2.086, "close": 2.103, "volume": 324332.43, "close_time": 1768031999999, "quote_volume": 682990.77287, "trades": 4036, "taker_buy_base": 101878.08, "taker_buy_quote": 214514.94769 }, { "timestamp": 1768032000000, "datetime": "2026-01-10T08:00:00", "open": 2.102, "high": 2.103, "low": 2.081, "close": 2.09, "volume": 67787.35, "close_time": 1768035599999, "quote_volume": 141514.445, "trades": 1460, "taker_buy_base": 31620.0, "taker_buy_quote": 66007.56419 }, { "timestamp": 1768035600000, "datetime": "2026-01-10T09:00:00", "open": 2.091, "high": 2.11, "low": 2.091, "close": 2.107, "volume": 214993.51, "close_time": 1768039199999, "quote_volume": 451728.76785, "trades": 2834, "taker_buy_base": 88391.6, "taker_buy_quote": 185908.33374 }, { "timestamp": 1768039200000, "datetime": "2026-01-10T10:00:00", "open": 2.107, "high": 2.108, "low": 2.096, "close": 2.108, "volume": 73230.83, "close_time": 1768042799999, "quote_volume": 153854.24725, "trades": 1089, "taker_buy_base": 20131.07, "taker_buy_quote": 42313.69767 }, { "timestamp": 1768042800000, "datetime": "2026-01-10T11:00:00", "open": 2.108, "high": 2.108, "low": 2.099, "close": 2.107, "volume": 35085.38, "close_time": 1768046399999, "quote_volume": 73780.44429, "trades": 852, "taker_buy_base": 15275.65, "taker_buy_quote": 32120.14802 }, { "timestamp": 1768046400000, "datetime": "2026-01-10T12:00:00", "open": 2.107, "high": 2.127, "low": 2.105, "close": 2.123, "volume": 139725.33, "close_time": 1768049999999, "quote_volume": 295570.76913, "trades": 1753, "taker_buy_base": 76868.07, "taker_buy_quote": 162622.12923 }, { "timestamp": 1768050000000, "datetime": "2026-01-10T13:00:00", "open": 2.124, "high": 2.13, "low": 2.118, "close": 2.125, "volume": 201698.82, "close_time": 1768053599999, "quote_volume": 428254.85964, "trades": 2040, "taker_buy_base": 110560.25, "taker_buy_quote": 234665.50137 }, { "timestamp": 1768053600000, "datetime": "2026-01-10T14:00:00", "open": 2.125, "high": 2.126, "low": 2.109, "close": 2.119, "volume": 159657.07, "close_time": 1768057199999, "quote_volume": 337851.51898, "trades": 1700, "taker_buy_base": 87791.1, "taker_buy_quote": 185828.40967 }, { "timestamp": 1768057200000, "datetime": "2026-01-10T15:00:00", "open": 2.119, "high": 2.125, "low": 2.114, "close": 2.119, "volume": 74959.75, "close_time": 1768060799999, "quote_volume": 158887.48352, "trades": 1351, "taker_buy_base": 29353.7, "taker_buy_quote": 62246.42693 }, { "timestamp": 1768060800000, "datetime": "2026-01-10T16:00:00", "open": 2.118, "high": 2.118, "low": 2.102, "close": 2.107, "volume": 63050.29, "close_time": 1768064399999, "quote_volume": 133064.93616, "trades": 1283, "taker_buy_base": 31797.58, "taker_buy_quote": 67107.67526 }, { "timestamp": 1768064400000, "datetime": "2026-01-10T17:00:00", "open": 2.108, "high": 2.119, "low": 2.097, "close": 2.1, "volume": 43577.17, "close_time": 1768067999999, "quote_volume": 91800.37338, "trades": 1068, "taker_buy_base": 21313.46, "taker_buy_quote": 44919.8568 }, { "timestamp": 1768068000000, "datetime": "2026-01-10T18:00:00", "open": 2.1, "high": 2.109, "low": 2.097, "close": 2.102, "volume": 46601.55, "close_time": 1768071599999, "quote_volume": 98008.15338, "trades": 1013, "taker_buy_base": 19515.42, "taker_buy_quote": 41037.39522 }, { "timestamp": 1768071600000, "datetime": "2026-01-10T19:00:00", "open": 2.102, "high": 2.128, "low": 2.102, "close": 2.128, "volume": 85057.68, "close_time": 1768075199999, "quote_volume": 180129.86355, "trades": 1188, "taker_buy_base": 43172.97, "taker_buy_quote": 91471.36284 }, { "timestamp": 1768075200000, "datetime": "2026-01-10T20:00:00", "open": 2.128, "high": 2.13, "low": 2.115, "close": 2.116, "volume": 119962.37, "close_time": 1768078799999, "quote_volume": 254891.16418, "trades": 1065, "taker_buy_base": 30418.84, "taker_buy_quote": 64538.23237 }, { "timestamp": 1768078800000, "datetime": "2026-01-10T21:00:00", "open": 2.115, "high": 2.117, "low": 2.103, "close": 2.103, "volume": 62078.58, "close_time": 1768082399999, "quote_volume": 130899.59908, "trades": 975, "taker_buy_base": 29776.33, "taker_buy_quote": 62799.9153 }, { "timestamp": 1768082400000, "datetime": "2026-01-10T22:00:00", "open": 2.103, "high": 2.108, "low": 2.084, "close": 2.087, "volume": 105116.23, "close_time": 1768085999999, "quote_volume": 220387.2419, "trades": 2455, "taker_buy_base": 56725.69, "taker_buy_quote": 118903.18814 }, { "timestamp": 1768086000000, "datetime": "2026-01-10T23:00:00", "open": 2.087, "high": 2.097, "low": 2.086, "close": 2.093, "volume": 87448.05, "close_time": 1768089599999, "quote_volume": 182973.61901, "trades": 1630, "taker_buy_base": 52955.65, "taker_buy_quote": 110803.67298 }, { "timestamp": 1768089600000, "datetime": "2026-01-11T00:00:00", "open": 2.093, "high": 2.095, "low": 2.085, "close": 2.092, "volume": 54766.27, "close_time": 1768093199999, "quote_volume": 114480.60127, "trades": 1263, "taker_buy_base": 25950.35, "taker_buy_quote": 54248.19433 }, { "timestamp": 1768093200000, "datetime": "2026-01-11T01:00:00", "open": 2.092, "high": 2.097, "low": 2.089, "close": 2.096, "volume": 25054.4, "close_time": 1768096799999, "quote_volume": 52447.28761, "trades": 685, "taker_buy_base": 12813.88, "taker_buy_quote": 26829.53198 }, { "timestamp": 1768096800000, "datetime": "2026-01-11T02:00:00", "open": 2.097, "high": 2.104, "low": 2.093, "close": 2.095, "volume": 99321.68, "close_time": 1768100399999, "quote_volume": 208511.55472, "trades": 1188, "taker_buy_base": 63074.01, "taker_buy_quote": 132439.35572 }, { "timestamp": 1768100400000, "datetime": "2026-01-11T03:00:00", "open": 2.096, "high": 2.102, "low": 2.094, "close": 2.101, "volume": 23042.23, "close_time": 1768103999999, "quote_volume": 48345.9819, "trades": 545, "taker_buy_base": 12710.96, "taker_buy_quote": 26669.80603 }, { "timestamp": 1768104000000, "datetime": "2026-01-11T04:00:00", "open": 2.1, "high": 2.107, "low": 2.094, "close": 2.106, "volume": 65137.3, "close_time": 1768107599999, "quote_volume": 136821.49863, "trades": 1215, "taker_buy_base": 38616.13, "taker_buy_quote": 81134.11304 }, { "timestamp": 1768107600000, "datetime": "2026-01-11T05:00:00", "open": 2.106, "high": 2.109, "low": 2.101, "close": 2.106, "volume": 51578.66, "close_time": 1768111199999, "quote_volume": 108588.58909, "trades": 805, "taker_buy_base": 28384.67, "taker_buy_quote": 59761.83509 }, { "timestamp": 1768111200000, "datetime": "2026-01-11T06:00:00", "open": 2.106, "high": 2.112, "low": 2.099, "close": 2.11, "volume": 45380.39, "close_time": 1768114799999, "quote_volume": 95540.23095, "trades": 842, "taker_buy_base": 20673.28, "taker_buy_quote": 43528.53265 }, { "timestamp": 1768114800000, "datetime": "2026-01-11T07:00:00", "open": 2.11, "high": 2.118, "low": 2.108, "close": 2.116, "volume": 112033.27, "close_time": 1768118399999, "quote_volume": 236802.90691, "trades": 1455, "taker_buy_base": 69880.18, "taker_buy_quote": 147725.21237 }, { "timestamp": 1768118400000, "datetime": "2026-01-11T08:00:00", "open": 2.116, "high": 2.119, "low": 2.109, "close": 2.115, "volume": 105009.4, "close_time": 1768121999999, "quote_volume": 221945.44604, "trades": 1316, "taker_buy_base": 70756.18, "taker_buy_quote": 149563.64424 }, { "timestamp": 1768122000000, "datetime": "2026-01-11T09:00:00", "open": 2.114, "high": 2.12, "low": 2.111, "close": 2.116, "volume": 75140.4, "close_time": 1768125599999, "quote_volume": 159068.90947, "trades": 1020, "taker_buy_base": 46337.79, "taker_buy_quote": 98111.77605 }, { "timestamp": 1768125600000, "datetime": "2026-01-11T10:00:00", "open": 2.115, "high": 2.116, "low": 2.106, "close": 2.108, "volume": 83958.88, "close_time": 1768129199999, "quote_volume": 177267.80641, "trades": 944, "taker_buy_base": 58897.69, "taker_buy_quote": 124362.69885 }, { "timestamp": 1768129200000, "datetime": "2026-01-11T11:00:00", "open": 2.109, "high": 2.115, "low": 2.105, "close": 2.111, "volume": 162041.41, "close_time": 1768132799999, "quote_volume": 342133.76768, "trades": 999, "taker_buy_base": 104202.83, "taker_buy_quote": 220128.26141 }, { "timestamp": 1768132800000, "datetime": "2026-01-11T12:00:00", "open": 2.11, "high": 2.125, "low": 2.109, "close": 2.122, "volume": 129873.69, "close_time": 1768136399999, "quote_volume": 274936.74729, "trades": 1844, "taker_buy_base": 56116.31, "taker_buy_quote": 118841.40495 }, { "timestamp": 1768136400000, "datetime": "2026-01-11T13:00:00", "open": 2.123, "high": 2.125, "low": 2.1, "close": 2.102, "volume": 94587.44, "close_time": 1768139999999, "quote_volume": 199605.71081, "trades": 1489, "taker_buy_base": 36871.85, "taker_buy_quote": 77803.51399 }, { "timestamp": 1768140000000, "datetime": "2026-01-11T14:00:00", "open": 2.102, "high": 2.117, "low": 2.098, "close": 2.111, "volume": 112072.25, "close_time": 1768143599999, "quote_volume": 235878.13948, "trades": 1872, "taker_buy_base": 56933.1, "taker_buy_quote": 119760.95866 }, { "timestamp": 1768143600000, "datetime": "2026-01-11T15:00:00", "open": 2.111, "high": 2.114, "low": 2.07, "close": 2.079, "volume": 211050.51, "close_time": 1768147199999, "quote_volume": 440019.90339, "trades": 3765, "taker_buy_base": 103393.04, "taker_buy_quote": 215494.30626 }, { "timestamp": 1768147200000, "datetime": "2026-01-11T16:00:00", "open": 2.079, "high": 2.112, "low": 2.073, "close": 2.096, "volume": 281051.34, "close_time": 1768150799999, "quote_volume": 589132.96563, "trades": 4957, "taker_buy_base": 165609.84, "taker_buy_quote": 347216.87708 }, { "timestamp": 1768150800000, "datetime": "2026-01-11T17:00:00", "open": 2.097, "high": 2.106, "low": 2.087, "close": 2.102, "volume": 86155.13, "close_time": 1768154399999, "quote_volume": 180447.83319, "trades": 1396, "taker_buy_base": 30835.2, "taker_buy_quote": 64615.41355 }, { "timestamp": 1768154400000, "datetime": "2026-01-11T18:00:00", "open": 2.102, "high": 2.102, "low": 2.087, "close": 2.097, "volume": 37776.22, "close_time": 1768157999999, "quote_volume": 79085.23237, "trades": 1068, "taker_buy_base": 19921.11, "taker_buy_quote": 41718.44138 }, { "timestamp": 1768158000000, "datetime": "2026-01-11T19:00:00", "open": 2.097, "high": 2.102, "low": 2.086, "close": 2.09, "volume": 49793.42, "close_time": 1768161599999, "quote_volume": 104323.1332, "trades": 1166, "taker_buy_base": 28872.05, "taker_buy_quote": 60489.20452 }, { "timestamp": 1768161600000, "datetime": "2026-01-11T20:00:00", "open": 2.089, "high": 2.089, "low": 2.061, "close": 2.069, "volume": 187583.14, "close_time": 1768165199999, "quote_volume": 388083.44216, "trades": 3880, "taker_buy_base": 77226.48, "taker_buy_quote": 159722.78789 }, { "timestamp": 1768165200000, "datetime": "2026-01-11T21:00:00", "open": 2.068, "high": 2.076, "low": 2.055, "close": 2.074, "volume": 187408.33, "close_time": 1768168799999, "quote_volume": 387037.65359, "trades": 2501, "taker_buy_base": 93337.08, "taker_buy_quote": 192751.5554 }, { "timestamp": 1768168800000, "datetime": "2026-01-11T22:00:00", "open": 2.074, "high": 2.074, "low": 2.047, "close": 2.052, "volume": 129924.31, "close_time": 1768172399999, "quote_volume": 267072.26561, "trades": 2470, "taker_buy_base": 70505.99, "taker_buy_quote": 144950.33109 }, { "timestamp": 1768172400000, "datetime": "2026-01-11T23:00:00", "open": 2.052, "high": 2.075, "low": 2.034, "close": 2.07, "volume": 234897.95, "close_time": 1768175999999, "quote_volume": 483046.27099, "trades": 4111, "taker_buy_base": 93633.65, "taker_buy_quote": 192654.20104 }, { "timestamp": 1768176000000, "datetime": "2026-01-12T00:00:00", "open": 2.071, "high": 2.083, "low": 2.048, "close": 2.079, "volume": 223258.4, "close_time": 1768179599999, "quote_volume": 462057.16766, "trades": 3765, "taker_buy_base": 124134.54, "taker_buy_quote": 256781.75936 }, { "timestamp": 1768179600000, "datetime": "2026-01-12T01:00:00", "open": 2.079, "high": 2.106, "low": 2.075, "close": 2.099, "volume": 288227.54, "close_time": 1768183199999, "quote_volume": 603271.13334, "trades": 5854, "taker_buy_base": 115828.15, "taker_buy_quote": 242358.40531 }, { "timestamp": 1768183200000, "datetime": "2026-01-12T02:00:00", "open": 2.099, "high": 2.143, "low": 2.098, "close": 2.137, "volume": 303902.12, "close_time": 1768186799999, "quote_volume": 645476.14669, "trades": 6648, "taker_buy_base": 158543.59, "taker_buy_quote": 336809.0389 }, { "timestamp": 1768186800000, "datetime": "2026-01-12T03:00:00", "open": 2.138, "high": 2.153, "low": 2.114, "close": 2.115, "volume": 304326.24, "close_time": 1768190399999, "quote_volume": 650958.9207, "trades": 6687, "taker_buy_base": 132970.41, "taker_buy_quote": 284482.56316 }, { "timestamp": 1768190400000, "datetime": "2026-01-12T04:00:00", "open": 2.116, "high": 2.135, "low": 2.112, "close": 2.132, "volume": 104771.08, "close_time": 1768193999999, "quote_volume": 222257.01158, "trades": 1780, "taker_buy_base": 57267.65, "taker_buy_quote": 121512.72437 }, { "timestamp": 1768194000000, "datetime": "2026-01-12T05:00:00", "open": 2.131, "high": 2.137, "low": 2.119, "close": 2.121, "volume": 121544.0, "close_time": 1768197599999, "quote_volume": 258775.5399, "trades": 1822, "taker_buy_base": 63996.48, "taker_buy_quote": 136393.03415 }, { "timestamp": 1768197600000, "datetime": "2026-01-12T06:00:00", "open": 2.122, "high": 2.124, "low": 2.1, "close": 2.102, "volume": 151445.27, "close_time": 1768201199999, "quote_volume": 319573.84982, "trades": 2181, "taker_buy_base": 85752.01, "taker_buy_quote": 180892.79122 }, { "timestamp": 1768201200000, "datetime": "2026-01-12T07:00:00", "open": 2.102, "high": 2.117, "low": 2.063, "close": 2.064, "volume": 374107.53, "close_time": 1768204799999, "quote_volume": 779114.13202, "trades": 5922, "taker_buy_base": 170610.38, "taker_buy_quote": 355017.29387 }, { "timestamp": 1768204800000, "datetime": "2026-01-12T08:00:00", "open": 2.064, "high": 2.082, "low": 2.033, "close": 2.05, "volume": 749647.77, "close_time": 1768208399999, "quote_volume": 1544820.8902, "trades": 13379, "taker_buy_base": 340088.82, "taker_buy_quote": 700624.72999 }, { "timestamp": 1768208400000, "datetime": "2026-01-12T09:00:00", "open": 2.051, "high": 2.059, "low": 2.045, "close": 2.051, "volume": 331579.79, "close_time": 1768211999999, "quote_volume": 681223.07669, "trades": 6071, "taker_buy_base": 164227.32, "taker_buy_quote": 337388.89357 }, { "timestamp": 1768212000000, "datetime": "2026-01-12T10:00:00", "open": 2.052, "high": 2.061, "low": 2.044, "close": 2.048, "volume": 115847.77, "close_time": 1768215599999, "quote_volume": 237736.80416, "trades": 1614, "taker_buy_base": 57052.07, "taker_buy_quote": 117121.88638 }, { "timestamp": 1768215600000, "datetime": "2026-01-12T11:00:00", "open": 2.048, "high": 2.064, "low": 2.048, "close": 2.059, "volume": 109390.56, "close_time": 1768219199999, "quote_volume": 225049.44953, "trades": 1500, "taker_buy_base": 48496.87, "taker_buy_quote": 99748.39373 }, { "timestamp": 1768219200000, "datetime": "2026-01-12T12:00:00", "open": 2.058, "high": 2.062, "low": 2.049, "close": 2.051, "volume": 75844.91, "close_time": 1768222799999, "quote_volume": 155855.49275, "trades": 1309, "taker_buy_base": 38644.15, "taker_buy_quote": 79422.8017 }, { "timestamp": 1768222800000, "datetime": "2026-01-12T13:00:00", "open": 2.051, "high": 2.055, "low": 2.03, "close": 2.036, "volume": 141635.71, "close_time": 1768226399999, "quote_volume": 289367.36207, "trades": 2416, "taker_buy_base": 70665.22, "taker_buy_quote": 144468.09469 }, { "timestamp": 1768226400000, "datetime": "2026-01-12T14:00:00", "open": 2.036, "high": 2.068, "low": 2.022, "close": 2.06, "volume": 397536.97, "close_time": 1768229999999, "quote_volume": 811917.06729, "trades": 5825, "taker_buy_base": 147252.08, "taker_buy_quote": 300803.99021 }, { "timestamp": 1768230000000, "datetime": "2026-01-12T15:00:00", "open": 2.061, "high": 2.089, "low": 2.052, "close": 2.087, "volume": 248537.92, "close_time": 1768233599999, "quote_volume": 515541.59294, "trades": 4544, "taker_buy_base": 114151.0, "taker_buy_quote": 236589.60089 }, { "timestamp": 1768233600000, "datetime": "2026-01-12T16:00:00", "open": 2.087, "high": 2.115, "low": 2.081, "close": 2.089, "volume": 434722.03, "close_time": 1768237199999, "quote_volume": 910208.42572, "trades": 6008, "taker_buy_base": 181252.13, "taker_buy_quote": 379382.30992 }, { "timestamp": 1768237200000, "datetime": "2026-01-12T17:00:00", "open": 2.089, "high": 2.096, "low": 2.054, "close": 2.073, "volume": 277460.0, "close_time": 1768240799999, "quote_volume": 575385.04842, "trades": 4939, "taker_buy_base": 161285.45, "taker_buy_quote": 334174.61272 }, { "timestamp": 1768240800000, "datetime": "2026-01-12T18:00:00", "open": 2.074, "high": 2.089, "low": 2.064, "close": 2.07, "volume": 215160.49, "close_time": 1768244399999, "quote_volume": 446859.21163, "trades": 3058, "taker_buy_base": 78865.53, "taker_buy_quote": 163710.72675 }, { "timestamp": 1768244400000, "datetime": "2026-01-12T19:00:00", "open": 2.07, "high": 2.077, "low": 2.061, "close": 2.074, "volume": 73358.3, "close_time": 1768247999999, "quote_volume": 151755.5843, "trades": 1375, "taker_buy_base": 43406.39, "taker_buy_quote": 89755.09131 }, { "timestamp": 1768248000000, "datetime": "2026-01-12T20:00:00", "open": 2.074, "high": 2.085, "low": 2.056, "close": 2.06, "volume": 85545.08, "close_time": 1768251599999, "quote_volume": 176894.33915, "trades": 1783, "taker_buy_base": 42976.73, "taker_buy_quote": 88847.47395 }, { "timestamp": 1768251600000, "datetime": "2026-01-12T21:00:00", "open": 2.059, "high": 2.061, "low": 2.038, "close": 2.048, "volume": 173544.68, "close_time": 1768255199999, "quote_volume": 356217.20305, "trades": 2468, "taker_buy_base": 77199.2, "taker_buy_quote": 158260.65447 }, { "timestamp": 1768255200000, "datetime": "2026-01-12T22:00:00", "open": 2.048, "high": 2.061, "low": 2.047, "close": 2.055, "volume": 75772.79, "close_time": 1768258799999, "quote_volume": 155745.77523, "trades": 1995, "taker_buy_base": 48013.46, "taker_buy_quote": 98687.08914 }, { "timestamp": 1768258800000, "datetime": "2026-01-12T23:00:00", "open": 2.055, "high": 2.06, "low": 2.044, "close": 2.055, "volume": 92590.88, "close_time": 1768262399999, "quote_volume": 189999.5125, "trades": 1530, "taker_buy_base": 37216.67, "taker_buy_quote": 76385.95528 }, { "timestamp": 1768262400000, "datetime": "2026-01-13T00:00:00", "open": 2.054, "high": 2.07, "low": 2.052, "close": 2.068, "volume": 531204.2, "close_time": 1768265999999, "quote_volume": 1093598.51756, "trades": 3723, "taker_buy_base": 285465.67, "taker_buy_quote": 588010.94827 }, { "timestamp": 1768266000000, "datetime": "2026-01-13T01:00:00", "open": 2.069, "high": 2.083, "low": 2.066, "close": 2.082, "volume": 296827.5, "close_time": 1768269599999, "quote_volume": 616152.25054, "trades": 2393, "taker_buy_base": 186196.54, "taker_buy_quote": 386534.24077 }, { "timestamp": 1768269600000, "datetime": "2026-01-13T02:00:00", "open": 2.081, "high": 2.097, "low": 2.058, "close": 2.059, "volume": 431354.98, "close_time": 1768273199999, "quote_volume": 895894.75702, "trades": 3128, "taker_buy_base": 200503.1, "taker_buy_quote": 416370.44996 }, { "timestamp": 1768273200000, "datetime": "2026-01-13T03:00:00", "open": 2.059, "high": 2.068, "low": 2.054, "close": 2.065, "volume": 98645.84, "close_time": 1768276799999, "quote_volume": 203168.87855, "trades": 1490, "taker_buy_base": 62505.98, "taker_buy_quote": 128706.43879 }, { "timestamp": 1768276800000, "datetime": "2026-01-13T04:00:00", "open": 2.065, "high": 2.082, "low": 2.065, "close": 2.08, "volume": 139878.97, "close_time": 1768280399999, "quote_volume": 290113.38512, "trades": 2018, "taker_buy_base": 61736.0, "taker_buy_quote": 128045.97084 }, { "timestamp": 1768280400000, "datetime": "2026-01-13T05:00:00", "open": 2.081, "high": 2.107, "low": 2.08, "close": 2.092, "volume": 189206.85, "close_time": 1768283999999, "quote_volume": 396742.23069, "trades": 5259, "taker_buy_base": 77801.83, "taker_buy_quote": 163144.4099 }, { "timestamp": 1768284000000, "datetime": "2026-01-13T06:00:00", "open": 2.093, "high": 2.102, "low": 2.089, "close": 2.097, "volume": 164817.38, "close_time": 1768287599999, "quote_volume": 345285.11308, "trades": 3045, "taker_buy_base": 88321.48, "taker_buy_quote": 185076.1009 }, { "timestamp": 1768287600000, "datetime": "2026-01-13T07:00:00", "open": 2.097, "high": 2.098, "low": 2.078, "close": 2.08, "volume": 71853.37, "close_time": 1768291199999, "quote_volume": 149969.07331, "trades": 1337, "taker_buy_base": 28684.19, "taker_buy_quote": 59898.15583 }, { "timestamp": 1768291200000, "datetime": "2026-01-13T08:00:00", "open": 2.079, "high": 2.095, "low": 2.077, "close": 2.092, "volume": 72483.15, "close_time": 1768294799999, "quote_volume": 151148.05879, "trades": 1039, "taker_buy_base": 29939.5, "taker_buy_quote": 62430.89829 }, { "timestamp": 1768294800000, "datetime": "2026-01-13T09:00:00", "open": 2.091, "high": 2.099, "low": 2.072, "close": 2.081, "volume": 222908.82, "close_time": 1768298399999, "quote_volume": 464874.511, "trades": 3305, "taker_buy_base": 125154.97, "taker_buy_quote": 260793.17928 }, { "timestamp": 1768298400000, "datetime": "2026-01-13T10:00:00", "open": 2.082, "high": 2.087, "low": 2.076, "close": 2.083, "volume": 150202.1, "close_time": 1768301999999, "quote_volume": 312836.09171, "trades": 2289, "taker_buy_base": 91447.66, "taker_buy_quote": 190497.63806 }, { "timestamp": 1768302000000, "datetime": "2026-01-13T11:00:00", "open": 2.083, "high": 2.092, "low": 2.079, "close": 2.088, "volume": 151134.61, "close_time": 1768305599999, "quote_volume": 315142.89549, "trades": 1585, "taker_buy_base": 80088.12, "taker_buy_quote": 167050.85415 }, { "timestamp": 1768305600000, "datetime": "2026-01-13T12:00:00", "open": 2.087, "high": 2.109, "low": 2.08, "close": 2.107, "volume": 223501.11, "close_time": 1768309199999, "quote_volume": 468493.46994, "trades": 2791, "taker_buy_base": 94062.18, "taker_buy_quote": 197249.70574 }, { "timestamp": 1768309200000, "datetime": "2026-01-13T13:00:00", "open": 2.107, "high": 2.144, "low": 2.106, "close": 2.141, "volume": 1021041.09, "close_time": 1768312799999, "quote_volume": 2172605.68141, "trades": 13015, "taker_buy_base": 505098.06, "taker_buy_quote": 1074875.43921 }, { "timestamp": 1768312800000, "datetime": "2026-01-13T14:00:00", "open": 2.142, "high": 2.226, "low": 2.133, "close": 2.186, "volume": 1974670.63, "close_time": 1768316399999, "quote_volume": 4331445.40182, "trades": 26763, "taker_buy_base": 804888.59, "taker_buy_quote": 1764468.11606 }, { "timestamp": 1768316400000, "datetime": "2026-01-13T15:00:00", "open": 2.186, "high": 2.247, "low": 2.175, "close": 2.242, "volume": 1133594.13, "close_time": 1768319999999, "quote_volume": 2505364.44316, "trades": 15659, "taker_buy_base": 531615.65, "taker_buy_quote": 1174378.7667 }, { "timestamp": 1768320000000, "datetime": "2026-01-13T16:00:00", "open": 2.243, "high": 2.343, "low": 2.243, "close": 2.263, "volume": 2175934.04, "close_time": 1768323599999, "quote_volume": 4993517.84412, "trades": 34863, "taker_buy_base": 1013972.36, "taker_buy_quote": 2326298.32715 }, { "timestamp": 1768323600000, "datetime": "2026-01-13T17:00:00", "open": 2.264, "high": 2.27, "low": 2.226, "close": 2.246, "volume": 542470.1, "close_time": 1768327199999, "quote_volume": 1218278.29012, "trades": 8144, "taker_buy_base": 271566.55, "taker_buy_quote": 609751.65096 }, { "timestamp": 1768327200000, "datetime": "2026-01-13T18:00:00", "open": 2.246, "high": 2.26, "low": 2.229, "close": 2.232, "volume": 459380.03, "close_time": 1768330799999, "quote_volume": 1030319.51347, "trades": 5999, "taker_buy_base": 254102.53, "taker_buy_quote": 569619.86305 }, { "timestamp": 1768330800000, "datetime": "2026-01-13T19:00:00", "open": 2.232, "high": 2.263, "low": 2.229, "close": 2.251, "volume": 620350.27, "close_time": 1768334399999, "quote_volume": 1392064.81966, "trades": 7234, "taker_buy_base": 334516.67, "taker_buy_quote": 750410.83645 }, { "timestamp": 1768334400000, "datetime": "2026-01-13T20:00:00", "open": 2.251, "high": 2.254, "low": 2.215, "close": 2.226, "volume": 473814.43, "close_time": 1768337999999, "quote_volume": 1056623.04357, "trades": 4556, "taker_buy_base": 233652.61, "taker_buy_quote": 520800.11213 }, { "timestamp": 1768338000000, "datetime": "2026-01-13T21:00:00", "open": 2.225, "high": 2.257, "low": 2.225, "close": 2.251, "volume": 343726.19, "close_time": 1768341599999, "quote_volume": 771133.55624, "trades": 3232, "taker_buy_base": 206043.67, "taker_buy_quote": 462467.72916 }, { "timestamp": 1768341600000, "datetime": "2026-01-13T22:00:00", "open": 2.251, "high": 2.329, "low": 2.251, "close": 2.322, "volume": 1296480.81, "close_time": 1768345199999, "quote_volume": 2992740.47714, "trades": 22292, "taker_buy_base": 617959.82, "taker_buy_quote": 1426507.60948 }, { "timestamp": 1768345200000, "datetime": "2026-01-13T23:00:00", "open": 2.322, "high": 2.333, "low": 2.27, "close": 2.282, "volume": 515583.11, "close_time": 1768348799999, "quote_volume": 1186387.61042, "trades": 6759, "taker_buy_base": 233455.54, "taker_buy_quote": 537601.63809 }, { "timestamp": 1768348800000, "datetime": "2026-01-14T00:00:00", "open": 2.283, "high": 2.298, "low": 2.266, "close": 2.281, "volume": 344698.88, "close_time": 1768352399999, "quote_volume": 786285.26713, "trades": 4252, "taker_buy_base": 188578.36, "taker_buy_quote": 430028.49309 }, { "timestamp": 1768352400000, "datetime": "2026-01-14T01:00:00", "open": 2.281, "high": 2.288, "low": 2.27, "close": 2.272, "volume": 213528.95, "close_time": 1768355999999, "quote_volume": 486417.99368, "trades": 3467, "taker_buy_base": 106009.96, "taker_buy_quote": 241492.83534 }, { "timestamp": 1768356000000, "datetime": "2026-01-14T02:00:00", "open": 2.272, "high": 2.285, "low": 2.263, "close": 2.271, "volume": 162416.58, "close_time": 1768359599999, "quote_volume": 369052.81399, "trades": 2903, "taker_buy_base": 71861.34, "taker_buy_quote": 163388.23186 }, { "timestamp": 1768359600000, "datetime": "2026-01-14T03:00:00", "open": 2.271, "high": 2.28, "low": 2.26, "close": 2.28, "volume": 191554.7, "close_time": 1768363199999, "quote_volume": 435081.5569, "trades": 2469, "taker_buy_base": 126780.06, "taker_buy_quote": 288080.81595 }, { "timestamp": 1768363200000, "datetime": "2026-01-14T04:00:00", "open": 2.28, "high": 2.285, "low": 2.262, "close": 2.27, "volume": 351249.67, "close_time": 1768366799999, "quote_volume": 798211.66174, "trades": 3305, "taker_buy_base": 200287.15, "taker_buy_quote": 455324.10035 }, { "timestamp": 1768366800000, "datetime": "2026-01-14T05:00:00", "open": 2.269, "high": 2.28, "low": 2.259, "close": 2.276, "volume": 156933.21, "close_time": 1768370399999, "quote_volume": 356256.94919, "trades": 2412, "taker_buy_base": 64034.41, "taker_buy_quote": 145336.39434 }, { "timestamp": 1768370400000, "datetime": "2026-01-14T06:00:00", "open": 2.275, "high": 2.293, "low": 2.264, "close": 2.292, "volume": 230687.37, "close_time": 1768373999999, "quote_volume": 525666.417, "trades": 3023, "taker_buy_base": 107642.53, "taker_buy_quote": 245363.93031 }, { "timestamp": 1768374000000, "datetime": "2026-01-14T07:00:00", "open": 2.293, "high": 2.297, "low": 2.271, "close": 2.277, "volume": 208720.55, "close_time": 1768377599999, "quote_volume": 477233.65739, "trades": 2655, "taker_buy_base": 109078.76, "taker_buy_quote": 249449.00705 }, { "timestamp": 1768377600000, "datetime": "2026-01-14T08:00:00", "open": 2.278, "high": 2.294, "low": 2.277, "close": 2.282, "volume": 122380.44, "close_time": 1768381199999, "quote_volume": 279720.055, "trades": 1937, "taker_buy_base": 59154.87, "taker_buy_quote": 135216.65313 }, { "timestamp": 1768381200000, "datetime": "2026-01-14T09:00:00", "open": 2.282, "high": 2.298, "low": 2.261, "close": 2.284, "volume": 490875.14, "close_time": 1768384799999, "quote_volume": 1117694.92772, "trades": 5986, "taker_buy_base": 275053.17, "taker_buy_quote": 626714.12768 }, { "timestamp": 1768384800000, "datetime": "2026-01-14T10:00:00", "open": 2.285, "high": 2.294, "low": 2.272, "close": 2.272, "volume": 223909.65, "close_time": 1768388399999, "quote_volume": 510858.68986, "trades": 2972, "taker_buy_base": 125610.77, "taker_buy_quote": 286718.36755 }, { "timestamp": 1768388400000, "datetime": "2026-01-14T11:00:00", "open": 2.272, "high": 2.273, "low": 2.25, "close": 2.253, "volume": 483986.45, "close_time": 1768391999999, "quote_volume": 1094142.52598, "trades": 4947, "taker_buy_base": 263743.47, "taker_buy_quote": 596279.98393 }, { "timestamp": 1768392000000, "datetime": "2026-01-14T12:00:00", "open": 2.254, "high": 2.264, "low": 2.251, "close": 2.256, "volume": 145977.05, "close_time": 1768395599999, "quote_volume": 329441.10575, "trades": 1894, "taker_buy_base": 75762.84, "taker_buy_quote": 170983.80909 }, { "timestamp": 1768395600000, "datetime": "2026-01-14T13:00:00", "open": 2.256, "high": 2.26, "low": 2.235, "close": 2.241, "volume": 192790.0, "close_time": 1768399199999, "quote_volume": 433217.06034, "trades": 2746, "taker_buy_base": 121403.21, "taker_buy_quote": 272662.95938 }, { "timestamp": 1768399200000, "datetime": "2026-01-14T14:00:00", "open": 2.24, "high": 2.282, "low": 2.239, "close": 2.269, "volume": 590751.69, "close_time": 1768402799999, "quote_volume": 1338177.07564, "trades": 7356, "taker_buy_base": 250902.17, "taker_buy_quote": 568330.11172 }, { "timestamp": 1768402800000, "datetime": "2026-01-14T15:00:00", "open": 2.268, "high": 2.296, "low": 2.25, "close": 2.267, "volume": 684070.02, "close_time": 1768406399999, "quote_volume": 1552615.01245, "trades": 8056, "taker_buy_base": 384066.29, "taker_buy_quote": 872175.16344 }, { "timestamp": 1768406400000, "datetime": "2026-01-14T16:00:00", "open": 2.267, "high": 2.284, "low": 2.257, "close": 2.261, "volume": 407574.38, "close_time": 1768409999999, "quote_volume": 925940.70687, "trades": 5438, "taker_buy_base": 205296.15, "taker_buy_quote": 466657.05782 }, { "timestamp": 1768410000000, "datetime": "2026-01-14T17:00:00", "open": 2.261, "high": 2.272, "low": 2.233, "close": 2.238, "volume": 388437.49, "close_time": 1768413599999, "quote_volume": 874194.46717, "trades": 5427, "taker_buy_base": 184537.5, "taker_buy_quote": 415757.22446 }, { "timestamp": 1768413600000, "datetime": "2026-01-14T18:00:00", "open": 2.237, "high": 2.246, "low": 2.195, "close": 2.214, "volume": 443945.96, "close_time": 1768417199999, "quote_volume": 983977.55786, "trades": 6263, "taker_buy_base": 202225.78, "taker_buy_quote": 448104.9474 }, { "timestamp": 1768417200000, "datetime": "2026-01-14T19:00:00", "open": 2.214, "high": 2.254, "low": 2.209, "close": 2.238, "volume": 417749.81, "close_time": 1768420799999, "quote_volume": 932447.01054, "trades": 5641, "taker_buy_base": 250703.73, "taker_buy_quote": 559457.89996 }, { "timestamp": 1768420800000, "datetime": "2026-01-14T20:00:00", "open": 2.239, "high": 2.256, "low": 2.233, "close": 2.244, "volume": 189158.58, "close_time": 1768424399999, "quote_volume": 424373.71008, "trades": 3355, "taker_buy_base": 89836.54, "taker_buy_quote": 201645.08656 }, { "timestamp": 1768424400000, "datetime": "2026-01-14T21:00:00", "open": 2.243, "high": 2.247, "low": 2.226, "close": 2.236, "volume": 150119.5, "close_time": 1768427999999, "quote_volume": 336103.32977, "trades": 2144, "taker_buy_base": 61716.36, "taker_buy_quote": 138134.26163 }, { "timestamp": 1768428000000, "datetime": "2026-01-14T22:00:00", "open": 2.236, "high": 2.236, "low": 2.212, "close": 2.216, "volume": 162072.76, "close_time": 1768431599999, "quote_volume": 360403.85657, "trades": 2493, "taker_buy_base": 77172.97, "taker_buy_quote": 171672.66714 }, { "timestamp": 1768431600000, "datetime": "2026-01-14T23:00:00", "open": 2.217, "high": 2.233, "low": 2.215, "close": 2.226, "volume": 155181.39, "close_time": 1768435199999, "quote_volume": 344896.88906, "trades": 1908, "taker_buy_base": 73229.92, "taker_buy_quote": 162815.49672 }, { "timestamp": 1768435200000, "datetime": "2026-01-15T00:00:00", "open": 2.225, "high": 2.231, "low": 2.217, "close": 2.226, "volume": 192891.82, "close_time": 1768438799999, "quote_volume": 429145.32803, "trades": 2586, "taker_buy_base": 90141.01, "taker_buy_quote": 200528.20771 }, { "timestamp": 1768438800000, "datetime": "2026-01-15T01:00:00", "open": 2.227, "high": 2.239, "low": 2.213, "close": 2.215, "volume": 199288.69, "close_time": 1768442399999, "quote_volume": 443304.13272, "trades": 3335, "taker_buy_base": 83954.79, "taker_buy_quote": 186829.40755 }, { "timestamp": 1768442400000, "datetime": "2026-01-15T02:00:00", "open": 2.215, "high": 2.219, "low": 2.187, "close": 2.197, "volume": 223532.93, "close_time": 1768445999999, "quote_volume": 492297.86924, "trades": 3580, "taker_buy_base": 102069.33, "taker_buy_quote": 224977.31434 }, { "timestamp": 1768446000000, "datetime": "2026-01-15T03:00:00", "open": 2.197, "high": 2.202, "low": 2.157, "close": 2.169, "volume": 558376.23, "close_time": 1768449599999, "quote_volume": 1213915.92684, "trades": 6195, "taker_buy_base": 215389.99, "taker_buy_quote": 469475.09749 }, { "timestamp": 1768449600000, "datetime": "2026-01-15T04:00:00", "open": 2.169, "high": 2.187, "low": 2.166, "close": 2.178, "volume": 414076.52, "close_time": 1768453199999, "quote_volume": 902514.63825, "trades": 5063, "taker_buy_base": 200366.32, "taker_buy_quote": 436775.17032 }, { "timestamp": 1768453200000, "datetime": "2026-01-15T05:00:00", "open": 2.178, "high": 2.186, "low": 2.171, "close": 2.175, "volume": 199748.81, "close_time": 1768456799999, "quote_volume": 434883.6101, "trades": 2232, "taker_buy_base": 126388.77, "taker_buy_quote": 275256.22986 }, { "timestamp": 1768456800000, "datetime": "2026-01-15T06:00:00", "open": 2.174, "high": 2.185, "low": 2.173, "close": 2.177, "volume": 93834.44, "close_time": 1768460399999, "quote_volume": 204398.77445, "trades": 1771, "taker_buy_base": 37324.06, "taker_buy_quote": 81314.79446 }, { "timestamp": 1768460400000, "datetime": "2026-01-15T07:00:00", "open": 2.177, "high": 2.203, "low": 2.175, "close": 2.197, "volume": 161575.21, "close_time": 1768463999999, "quote_volume": 353924.99119, "trades": 2214, "taker_buy_base": 98857.47, "taker_buy_quote": 216477.39972 }, { "timestamp": 1768464000000, "datetime": "2026-01-15T08:00:00", "open": 2.196, "high": 2.199, "low": 2.183, "close": 2.193, "volume": 100486.71, "close_time": 1768467599999, "quote_volume": 220200.17924, "trades": 1899, "taker_buy_base": 57062.25, "taker_buy_quote": 125041.54221 }, { "timestamp": 1768467600000, "datetime": "2026-01-15T09:00:00", "open": 2.192, "high": 2.213, "low": 2.182, "close": 2.208, "volume": 262890.53, "close_time": 1768471199999, "quote_volume": 578633.02438, "trades": 3522, "taker_buy_base": 113301.93, "taker_buy_quote": 248932.99181 }, { "timestamp": 1768471200000, "datetime": "2026-01-15T10:00:00", "open": 2.207, "high": 2.21, "low": 2.199, "close": 2.206, "volume": 173345.76, "close_time": 1768474799999, "quote_volume": 381957.4323, "trades": 2812, "taker_buy_base": 91086.44, "taker_buy_quote": 200773.84092 }, { "timestamp": 1768474800000, "datetime": "2026-01-15T11:00:00", "open": 2.205, "high": 2.212, "low": 2.197, "close": 2.2, "volume": 257514.25, "close_time": 1768478399999, "quote_volume": 567649.12905, "trades": 2197, "taker_buy_base": 155098.35, "taker_buy_quote": 341984.58781 }, { "timestamp": 1768478400000, "datetime": "2026-01-15T12:00:00", "open": 2.2, "high": 2.223, "low": 2.2, "close": 2.221, "volume": 153313.56, "close_time": 1768481999999, "quote_volume": 339003.58934, "trades": 2008, "taker_buy_base": 75943.58, "taker_buy_quote": 167957.55274 }, { "timestamp": 1768482000000, "datetime": "2026-01-15T13:00:00", "open": 2.22, "high": 2.238, "low": 2.218, "close": 2.227, "volume": 226889.02, "close_time": 1768485599999, "quote_volume": 506033.83273, "trades": 2571, "taker_buy_base": 112350.3, "taker_buy_quote": 250497.62755 }, { "timestamp": 1768485600000, "datetime": "2026-01-15T14:00:00", "open": 2.227, "high": 2.236, "low": 2.18, "close": 2.195, "volume": 318454.35, "close_time": 1768489199999, "quote_volume": 701647.28618, "trades": 5715, "taker_buy_base": 182461.78, "taker_buy_quote": 402069.06273 }, { "timestamp": 1768489200000, "datetime": "2026-01-15T15:00:00", "open": 2.195, "high": 2.208, "low": 2.129, "close": 2.165, "volume": 664482.47, "close_time": 1768492799999, "quote_volume": 1431924.44613, "trades": 10809, "taker_buy_base": 358990.31, "taker_buy_quote": 773244.10094 }, { "timestamp": 1768492800000, "datetime": "2026-01-15T16:00:00", "open": 2.164, "high": 2.173, "low": 2.144, "close": 2.165, "volume": 353855.01, "close_time": 1768496399999, "quote_volume": 764398.22174, "trades": 6249, "taker_buy_base": 191020.94, "taker_buy_quote": 412778.29253 }, { "timestamp": 1768496400000, "datetime": "2026-01-15T17:00:00", "open": 2.164, "high": 2.171, "low": 2.137, "close": 2.141, "volume": 349873.3, "close_time": 1768499999999, "quote_volume": 754411.06162, "trades": 6363, "taker_buy_base": 155114.64, "taker_buy_quote": 334357.6301 }, { "timestamp": 1768500000000, "datetime": "2026-01-15T18:00:00", "open": 2.142, "high": 2.145, "low": 2.109, "close": 2.115, "volume": 290927.85, "close_time": 1768503599999, "quote_volume": 617799.99075, "trades": 5319, "taker_buy_base": 119572.62, "taker_buy_quote": 253938.52589 }, { "timestamp": 1768503600000, "datetime": "2026-01-15T19:00:00", "open": 2.115, "high": 2.123, "low": 2.098, "close": 2.12, "volume": 237504.62, "close_time": 1768507199999, "quote_volume": 500982.66952, "trades": 4761, "taker_buy_base": 117346.87, "taker_buy_quote": 247691.2373 }, { "timestamp": 1768507200000, "datetime": "2026-01-15T20:00:00", "open": 2.12, "high": 2.131, "low": 2.097, "close": 2.104, "volume": 210760.86, "close_time": 1768510799999, "quote_volume": 445584.45083, "trades": 3455, "taker_buy_base": 115040.67, "taker_buy_quote": 243289.89881 }, { "timestamp": 1768510800000, "datetime": "2026-01-15T21:00:00", "open": 2.104, "high": 2.116, "low": 2.103, "close": 2.113, "volume": 184325.04, "close_time": 1768514399999, "quote_volume": 388933.6258, "trades": 2350, "taker_buy_base": 123475.14, "taker_buy_quote": 260569.33221 }, { "timestamp": 1768514400000, "datetime": "2026-01-15T22:00:00", "open": 2.112, "high": 2.128, "low": 2.101, "close": 2.113, "volume": 329759.71, "close_time": 1768517999999, "quote_volume": 696921.71194, "trades": 2334, "taker_buy_base": 117741.25, "taker_buy_quote": 249123.42852 }, { "timestamp": 1768518000000, "datetime": "2026-01-15T23:00:00", "open": 2.113, "high": 2.121, "low": 2.104, "close": 2.117, "volume": 181774.93, "close_time": 1768521599999, "quote_volume": 383927.28663, "trades": 1610, "taker_buy_base": 104915.84, "taker_buy_quote": 221612.89651 }, { "timestamp": 1768521600000, "datetime": "2026-01-16T00:00:00", "open": 2.117, "high": 2.124, "low": 2.113, "close": 2.117, "volume": 158054.22, "close_time": 1768525199999, "quote_volume": 334702.57017, "trades": 1564, "taker_buy_base": 88483.48, "taker_buy_quote": 187383.30005 }, { "timestamp": 1768525200000, "datetime": "2026-01-16T01:00:00", "open": 2.116, "high": 2.125, "low": 2.111, "close": 2.119, "volume": 113405.69, "close_time": 1768528799999, "quote_volume": 240065.76511, "trades": 1561, "taker_buy_base": 72637.37, "taker_buy_quote": 153787.91004 }, { "timestamp": 1768528800000, "datetime": "2026-01-16T02:00:00", "open": 2.119, "high": 2.134, "low": 2.104, "close": 2.13, "volume": 165404.33, "close_time": 1768532399999, "quote_volume": 350519.30635, "trades": 2419, "taker_buy_base": 77112.81, "taker_buy_quote": 163361.63406 }, { "timestamp": 1768532400000, "datetime": "2026-01-16T03:00:00", "open": 2.13, "high": 2.132, "low": 2.111, "close": 2.113, "volume": 112028.14, "close_time": 1768535999999, "quote_volume": 237203.42955, "trades": 1380, "taker_buy_base": 66811.15, "taker_buy_quote": 141451.3082 }, { "timestamp": 1768536000000, "datetime": "2026-01-16T04:00:00", "open": 2.112, "high": 2.115, "low": 2.098, "close": 2.105, "volume": 198975.67, "close_time": 1768539599999, "quote_volume": 419626.84176, "trades": 2046, "taker_buy_base": 63253.4, "taker_buy_quote": 133306.86962 }, { "timestamp": 1768539600000, "datetime": "2026-01-16T05:00:00", "open": 2.105, "high": 2.127, "low": 2.104, "close": 2.121, "volume": 233604.72, "close_time": 1768543199999, "quote_volume": 494599.59857, "trades": 2320, "taker_buy_base": 139007.2, "taker_buy_quote": 294252.13689 }, { "timestamp": 1768543200000, "datetime": "2026-01-16T06:00:00", "open": 2.122, "high": 2.137, "low": 2.119, "close": 2.137, "volume": 137717.02, "close_time": 1768546799999, "quote_volume": 292747.66352, "trades": 1689, "taker_buy_base": 68115.98, "taker_buy_quote": 144804.51063 }, { "timestamp": 1768546800000, "datetime": "2026-01-16T07:00:00", "open": 2.136, "high": 2.151, "low": 2.133, "close": 2.137, "volume": 261224.42, "close_time": 1768550399999, "quote_volume": 559529.55057, "trades": 2781, "taker_buy_base": 105438.86, "taker_buy_quote": 225776.03174 }, { "timestamp": 1768550400000, "datetime": "2026-01-16T08:00:00", "open": 2.138, "high": 2.156, "low": 2.133, "close": 2.152, "volume": 202526.14, "close_time": 1768553999999, "quote_volume": 434366.66754, "trades": 2306, "taker_buy_base": 94360.48, "taker_buy_quote": 202311.79719 }, { "timestamp": 1768554000000, "datetime": "2026-01-16T09:00:00", "open": 2.152, "high": 2.154, "low": 2.14, "close": 2.141, "volume": 135598.85, "close_time": 1768557599999, "quote_volume": 291147.40101, "trades": 1451, "taker_buy_base": 48986.6, "taker_buy_quote": 105172.42816 }, { "timestamp": 1768557600000, "datetime": "2026-01-16T10:00:00", "open": 2.141, "high": 2.142, "low": 2.134, "close": 2.137, "volume": 221823.77, "close_time": 1768561199999, "quote_volume": 474301.69574, "trades": 1502, "taker_buy_base": 107455.13, "taker_buy_quote": 229879.36503 }, { "timestamp": 1768561200000, "datetime": "2026-01-16T11:00:00", "open": 2.137, "high": 2.14, "low": 2.118, "close": 2.129, "volume": 143509.64, "close_time": 1768564799999, "quote_volume": 305415.02097, "trades": 1976, "taker_buy_base": 62758.36, "taker_buy_quote": 133537.0966 }, { "timestamp": 1768564800000, "datetime": "2026-01-16T12:00:00", "open": 2.129, "high": 2.13, "low": 2.117, "close": 2.122, "volume": 125323.32, "close_time": 1768568399999, "quote_volume": 265987.43, "trades": 1409, "taker_buy_base": 47854.39, "taker_buy_quote": 101548.26769 }, { "timestamp": 1768568400000, "datetime": "2026-01-16T13:00:00", "open": 2.121, "high": 2.123, "low": 2.102, "close": 2.11, "volume": 189326.52, "close_time": 1768571999999, "quote_volume": 399458.19679, "trades": 2106, "taker_buy_base": 84986.25, "taker_buy_quote": 179283.43588 }, { "timestamp": 1768572000000, "datetime": "2026-01-16T14:00:00", "open": 2.109, "high": 2.127, "low": 2.108, "close": 2.114, "volume": 213241.53, "close_time": 1768575599999, "quote_volume": 451356.28613, "trades": 2639, "taker_buy_base": 81229.22, "taker_buy_quote": 172110.93046 }, { "timestamp": 1768575600000, "datetime": "2026-01-16T15:00:00", "open": 2.114, "high": 2.127, "low": 2.062, "close": 2.074, "volume": 572532.8, "close_time": 1768579199999, "quote_volume": 1195718.40953, "trades": 8977, "taker_buy_base": 278754.48, "taker_buy_quote": 582718.9027 }, { "timestamp": 1768579200000, "datetime": "2026-01-16T16:00:00", "open": 2.074, "high": 2.083, "low": 2.056, "close": 2.072, "volume": 738580.4, "close_time": 1768582799999, "quote_volume": 1531543.53546, "trades": 7166, "taker_buy_base": 285536.82, "taker_buy_quote": 591560.29944 }, { "timestamp": 1768582800000, "datetime": "2026-01-16T17:00:00", "open": 2.072, "high": 2.089, "low": 2.058, "close": 2.088, "volume": 677525.19, "close_time": 1768586399999, "quote_volume": 1404321.06821, "trades": 4708, "taker_buy_base": 340817.8, "taker_buy_quote": 706464.35735 }, { "timestamp": 1768586400000, "datetime": "2026-01-16T18:00:00", "open": 2.088, "high": 2.092, "low": 2.083, "close": 2.084, "volume": 156822.34, "close_time": 1768589999999, "quote_volume": 327436.9349, "trades": 1800, "taker_buy_base": 66698.33, "taker_buy_quote": 139249.83695 }, { "timestamp": 1768590000000, "datetime": "2026-01-16T19:00:00", "open": 2.085, "high": 2.098, "low": 2.075, "close": 2.093, "volume": 188097.24, "close_time": 1768593599999, "quote_volume": 393129.04851, "trades": 1979, "taker_buy_base": 64490.57, "taker_buy_quote": 134695.28004 }, { "timestamp": 1768593600000, "datetime": "2026-01-16T20:00:00", "open": 2.093, "high": 2.129, "low": 2.085, "close": 2.128, "volume": 301705.48, "close_time": 1768597199999, "quote_volume": 636964.00315, "trades": 3408, "taker_buy_base": 154763.09, "taker_buy_quote": 326522.2049 }, { "timestamp": 1768597200000, "datetime": "2026-01-16T21:00:00", "open": 2.129, "high": 2.136, "low": 2.124, "close": 2.129, "volume": 338678.2, "close_time": 1768600799999, "quote_volume": 721744.84052, "trades": 3292, "taker_buy_base": 166131.84, "taker_buy_quote": 354027.99712 }, { "timestamp": 1768600800000, "datetime": "2026-01-16T22:00:00", "open": 2.129, "high": 2.138, "low": 2.121, "close": 2.128, "volume": 268149.31, "close_time": 1768604399999, "quote_volume": 570560.18967, "trades": 2850, "taker_buy_base": 134427.46, "taker_buy_quote": 285891.82399 }, { "timestamp": 1768604400000, "datetime": "2026-01-16T23:00:00", "open": 2.128, "high": 2.129, "low": 2.115, "close": 2.119, "volume": 116756.05, "close_time": 1768607999999, "quote_volume": 247538.18683, "trades": 1408, "taker_buy_base": 69137.05, "taker_buy_quote": 146593.48346 }, { "timestamp": 1768608000000, "datetime": "2026-01-17T00:00:00", "open": 2.12, "high": 2.131, "low": 2.113, "close": 2.127, "volume": 132918.55, "close_time": 1768611599999, "quote_volume": 281988.17308, "trades": 1844, "taker_buy_base": 76575.56, "taker_buy_quote": 162448.78925 }, { "timestamp": 1768611600000, "datetime": "2026-01-17T01:00:00", "open": 2.127, "high": 2.136, "low": 2.123, "close": 2.125, "volume": 141004.8, "close_time": 1768615199999, "quote_volume": 300096.92246, "trades": 1283, "taker_buy_base": 60552.78, "taker_buy_quote": 128930.81673 }, { "timestamp": 1768615200000, "datetime": "2026-01-17T02:00:00", "open": 2.124, "high": 2.13, "low": 2.118, "close": 2.122, "volume": 71969.19, "close_time": 1768618799999, "quote_volume": 152813.43436, "trades": 1048, "taker_buy_base": 37112.75, "taker_buy_quote": 78812.81894 }, { "timestamp": 1768618800000, "datetime": "2026-01-17T03:00:00", "open": 2.123, "high": 2.134, "low": 2.118, "close": 2.129, "volume": 142690.39, "close_time": 1768622399999, "quote_volume": 303152.35799, "trades": 1441, "taker_buy_base": 76210.82, "taker_buy_quote": 161920.32118 }, { "timestamp": 1768622400000, "datetime": "2026-01-17T04:00:00", "open": 2.128, "high": 2.135, "low": 2.121, "close": 2.133, "volume": 51600.17, "close_time": 1768625999999, "quote_volume": 109887.30775, "trades": 880, "taker_buy_base": 20203.8, "taker_buy_quote": 43023.8546 }, { "timestamp": 1768626000000, "datetime": "2026-01-17T05:00:00", "open": 2.134, "high": 2.14, "low": 2.132, "close": 2.132, "volume": 97729.99, "close_time": 1768629599999, "quote_volume": 208779.97916, "trades": 1026, "taker_buy_base": 52240.49, "taker_buy_quote": 111617.93398 }, { "timestamp": 1768629600000, "datetime": "2026-01-17T06:00:00", "open": 2.132, "high": 2.145, "low": 2.132, "close": 2.139, "volume": 92222.59, "close_time": 1768633199999, "quote_volume": 197228.00694, "trades": 1127, "taker_buy_base": 41484.94, "taker_buy_quote": 88704.94336 }, { "timestamp": 1768633200000, "datetime": "2026-01-17T07:00:00", "open": 2.14, "high": 2.161, "low": 2.133, "close": 2.157, "volume": 232084.69, "close_time": 1768636799999, "quote_volume": 498420.86069, "trades": 2249, "taker_buy_base": 120642.53, "taker_buy_quote": 258958.94361 }, { "timestamp": 1768636800000, "datetime": "2026-01-17T08:00:00", "open": 2.157, "high": 2.191, "low": 2.156, "close": 2.186, "volume": 401991.14, "close_time": 1768640399999, "quote_volume": 874274.41377, "trades": 5392, "taker_buy_base": 163152.22, "taker_buy_quote": 354830.51481 }, { "timestamp": 1768640400000, "datetime": "2026-01-17T09:00:00", "open": 2.186, "high": 2.207, "low": 2.182, "close": 2.187, "volume": 467477.07, "close_time": 1768643999999, "quote_volume": 1025968.53635, "trades": 5113, "taker_buy_base": 227753.9, "taker_buy_quote": 499672.53827 }, { "timestamp": 1768644000000, "datetime": "2026-01-17T10:00:00", "open": 2.186, "high": 2.235, "low": 2.185, "close": 2.218, "volume": 891196.89, "close_time": 1768647599999, "quote_volume": 1976216.26135, "trades": 9375, "taker_buy_base": 370095.34, "taker_buy_quote": 819465.32944 }, { "timestamp": 1768647600000, "datetime": "2026-01-17T11:00:00", "open": 2.217, "high": 2.218, "low": 2.183, "close": 2.183, "volume": 414825.71, "close_time": 1768651199999, "quote_volume": 912247.95492, "trades": 3995, "taker_buy_base": 167946.88, "taker_buy_quote": 369430.40475 }, { "timestamp": 1768651200000, "datetime": "2026-01-17T12:00:00", "open": 2.182, "high": 2.217, "low": 2.178, "close": 2.211, "volume": 358905.45, "close_time": 1768654799999, "quote_volume": 790897.58434, "trades": 4326, "taker_buy_base": 179078.43, "taker_buy_quote": 394271.66767 }, { "timestamp": 1768654800000, "datetime": "2026-01-17T13:00:00", "open": 2.211, "high": 2.215, "low": 2.199, "close": 2.2, "volume": 245397.35, "close_time": 1768658399999, "quote_volume": 541839.67166, "trades": 2897, "taker_buy_base": 128172.97, "taker_buy_quote": 283000.40903 }, { "timestamp": 1768658400000, "datetime": "2026-01-17T14:00:00", "open": 2.2, "high": 2.226, "low": 2.188, "close": 2.223, "volume": 281310.66, "close_time": 1768661999999, "quote_volume": 620487.8935, "trades": 3548, "taker_buy_base": 115132.44, "taker_buy_quote": 253969.81482 }, { "timestamp": 1768662000000, "datetime": "2026-01-17T15:00:00", "open": 2.223, "high": 2.228, "low": 2.192, "close": 2.209, "volume": 329172.52, "close_time": 1768665599999, "quote_volume": 727031.72303, "trades": 3382, "taker_buy_base": 177347.81, "taker_buy_quote": 391707.16143 }, { "timestamp": 1768665600000, "datetime": "2026-01-17T16:00:00", "open": 2.209, "high": 2.217, "low": 2.182, "close": 2.205, "volume": 359838.43, "close_time": 1768669199999, "quote_volume": 791181.70044, "trades": 4122, "taker_buy_base": 211850.79, "taker_buy_quote": 465480.01646 }, { "timestamp": 1768669200000, "datetime": "2026-01-17T17:00:00", "open": 2.204, "high": 2.21, "low": 2.194, "close": 2.206, "volume": 113150.38, "close_time": 1768672799999, "quote_volume": 249202.28932, "trades": 1837, "taker_buy_base": 45296.46, "taker_buy_quote": 99758.21316 }, { "timestamp": 1768672800000, "datetime": "2026-01-17T18:00:00", "open": 2.206, "high": 2.214, "low": 2.201, "close": 2.206, "volume": 209943.24, "close_time": 1768676399999, "quote_volume": 463419.83403, "trades": 2002, "taker_buy_base": 74255.06, "taker_buy_quote": 163920.00598 }, { "timestamp": 1768676400000, "datetime": "2026-01-17T19:00:00", "open": 2.205, "high": 2.212, "low": 2.192, "close": 2.199, "volume": 143109.42, "close_time": 1768679999999, "quote_volume": 315124.88808, "trades": 2052, "taker_buy_base": 76429.02, "taker_buy_quote": 168361.18968 }, { "timestamp": 1768680000000, "datetime": "2026-01-17T20:00:00", "open": 2.199, "high": 2.203, "low": 2.188, "close": 2.193, "volume": 151083.76, "close_time": 1768683599999, "quote_volume": 331583.02549, "trades": 1500, "taker_buy_base": 64503.81, "taker_buy_quote": 141535.27696 }, { "timestamp": 1768683600000, "datetime": "2026-01-17T21:00:00", "open": 2.193, "high": 2.193, "low": 2.184, "close": 2.191, "volume": 113508.31, "close_time": 1768687199999, "quote_volume": 248313.47605, "trades": 1757, "taker_buy_base": 34376.94, "taker_buy_quote": 75217.24606 }, { "timestamp": 1768687200000, "datetime": "2026-01-17T22:00:00", "open": 2.191, "high": 2.195, "low": 2.172, "close": 2.181, "volume": 122240.58, "close_time": 1768690799999, "quote_volume": 266982.44238, "trades": 2105, "taker_buy_base": 44580.04, "taker_buy_quote": 97358.9812 }, { "timestamp": 1768690800000, "datetime": "2026-01-17T23:00:00", "open": 2.18, "high": 2.186, "low": 2.173, "close": 2.179, "volume": 62613.37, "close_time": 1768694399999, "quote_volume": 136375.86022, "trades": 1099, "taker_buy_base": 22906.67, "taker_buy_quote": 49884.11656 }, { "timestamp": 1768694400000, "datetime": "2026-01-18T00:00:00", "open": 2.178, "high": 2.203, "low": 2.178, "close": 2.186, "volume": 200159.01, "close_time": 1768697999999, "quote_volume": 438954.26251, "trades": 2232, "taker_buy_base": 77063.82, "taker_buy_quote": 169012.29951 }, { "timestamp": 1768698000000, "datetime": "2026-01-18T01:00:00", "open": 2.186, "high": 2.19, "low": 2.163, "close": 2.169, "volume": 252237.03, "close_time": 1768701599999, "quote_volume": 548486.43315, "trades": 3266, "taker_buy_base": 130235.95, "taker_buy_quote": 283219.93039 }, { "timestamp": 1768701600000, "datetime": "2026-01-18T02:00:00", "open": 2.17, "high": 2.178, "low": 2.16, "close": 2.163, "volume": 128280.79, "close_time": 1768705199999, "quote_volume": 277735.10021, "trades": 2042, "taker_buy_base": 39343.2, "taker_buy_quote": 85197.59128 }, { "timestamp": 1768705200000, "datetime": "2026-01-18T03:00:00", "open": 2.163, "high": 2.172, "low": 2.161, "close": 2.163, "volume": 97733.97, "close_time": 1768708799999, "quote_volume": 211714.45465, "trades": 1289, "taker_buy_base": 59784.58, "taker_buy_quote": 129518.57358 }, { "timestamp": 1768708800000, "datetime": "2026-01-18T04:00:00", "open": 2.163, "high": 2.164, "low": 2.152, "close": 2.16, "volume": 93117.79, "close_time": 1768712399999, "quote_volume": 200891.01073, "trades": 1693, "taker_buy_base": 49056.1, "taker_buy_quote": 105842.81451 }, { "timestamp": 1768712400000, "datetime": "2026-01-18T05:00:00", "open": 2.159, "high": 2.16, "low": 2.152, "close": 2.159, "volume": 40454.12, "close_time": 1768715999999, "quote_volume": 87218.22873, "trades": 955, "taker_buy_base": 22337.18, "taker_buy_quote": 48160.42409 }, { "timestamp": 1768716000000, "datetime": "2026-01-18T06:00:00", "open": 2.158, "high": 2.162, "low": 2.146, "close": 2.152, "volume": 96435.5, "close_time": 1768719599999, "quote_volume": 207730.49545, "trades": 1191, "taker_buy_base": 38834.44, "taker_buy_quote": 83566.89217 }, { "timestamp": 1768719600000, "datetime": "2026-01-18T07:00:00", "open": 2.152, "high": 2.159, "low": 2.141, "close": 2.152, "volume": 99941.66, "close_time": 1768723199999, "quote_volume": 214983.31125, "trades": 1652, "taker_buy_base": 48298.93, "taker_buy_quote": 103818.42623 }, { "timestamp": 1768723200000, "datetime": "2026-01-18T08:00:00", "open": 2.152, "high": 2.16, "low": 2.146, "close": 2.159, "volume": 102918.42, "close_time": 1768726799999, "quote_volume": 221623.85544, "trades": 1455, "taker_buy_base": 47510.54, "taker_buy_quote": 102274.26092 }, { "timestamp": 1768726800000, "datetime": "2026-01-18T09:00:00", "open": 2.158, "high": 2.163, "low": 2.148, "close": 2.155, "volume": 207102.61, "close_time": 1768730399999, "quote_volume": 446276.7252, "trades": 2239, "taker_buy_base": 79116.93, "taker_buy_quote": 170431.99295 }, { "timestamp": 1768730400000, "datetime": "2026-01-18T10:00:00", "open": 2.154, "high": 2.158, "low": 2.144, "close": 2.146, "volume": 164513.6, "close_time": 1768733999999, "quote_volume": 353920.98854, "trades": 1194, "taker_buy_base": 47314.87, "taker_buy_quote": 101699.078 }, { "timestamp": 1768734000000, "datetime": "2026-01-18T11:00:00", "open": 2.146, "high": 2.154, "low": 2.144, "close": 2.149, "volume": 106003.24, "close_time": 1768737599999, "quote_volume": 227700.7958, "trades": 1158, "taker_buy_base": 38146.51, "taker_buy_quote": 81940.00966 }, { "timestamp": 1768737600000, "datetime": "2026-01-18T12:00:00", "open": 2.149, "high": 2.156, "low": 2.143, "close": 2.145, "volume": 135054.07, "close_time": 1768741199999, "quote_volume": 290066.25242, "trades": 1482, "taker_buy_base": 47345.54, "taker_buy_quote": 101684.75925 }, { "timestamp": 1768741200000, "datetime": "2026-01-18T13:00:00", "open": 2.144, "high": 2.156, "low": 2.139, "close": 2.149, "volume": 143891.3, "close_time": 1768744799999, "quote_volume": 309018.40882, "trades": 1765, "taker_buy_base": 67725.66, "taker_buy_quote": 145455.40863 }, { "timestamp": 1768744800000, "datetime": "2026-01-18T14:00:00", "open": 2.149, "high": 2.162, "low": 2.135, "close": 2.137, "volume": 226632.28, "close_time": 1768748399999, "quote_volume": 487229.86617, "trades": 2768, "taker_buy_base": 103569.56, "taker_buy_quote": 222735.21642 }, { "timestamp": 1768748400000, "datetime": "2026-01-18T15:00:00", "open": 2.136, "high": 2.173, "low": 2.13, "close": 2.163, "volume": 599607.97, "close_time": 1768751999999, "quote_volume": 1296353.10421, "trades": 8907, "taker_buy_base": 443699.83, "taker_buy_quote": 959892.02755 }, { "timestamp": 1768752000000, "datetime": "2026-01-18T16:00:00", "open": 2.163, "high": 2.177, "low": 2.158, "close": 2.164, "volume": 250270.47, "close_time": 1768755599999, "quote_volume": 543351.26255, "trades": 4838, "taker_buy_base": 139724.73, "taker_buy_quote": 303426.04168 }, { "timestamp": 1768755600000, "datetime": "2026-01-18T17:00:00", "open": 2.165, "high": 2.166, "low": 2.149, "close": 2.159, "volume": 153736.45, "close_time": 1768759199999, "quote_volume": 331902.16339, "trades": 2562, "taker_buy_base": 86651.9, "taker_buy_quote": 187013.85917 }, { "timestamp": 1768759200000, "datetime": "2026-01-18T18:00:00", "open": 2.159, "high": 2.19, "low": 2.156, "close": 2.187, "volume": 185802.95, "close_time": 1768762799999, "quote_volume": 404367.0896, "trades": 3126, "taker_buy_base": 87110.83, "taker_buy_quote": 189429.10092 }, { "timestamp": 1768762800000, "datetime": "2026-01-18T19:00:00", "open": 2.187, "high": 2.19, "low": 2.165, "close": 2.171, "volume": 100511.9, "close_time": 1768766399999, "quote_volume": 218877.9784, "trades": 1728, "taker_buy_base": 59588.46, "taker_buy_quote": 129794.6494 }, { "timestamp": 1768766400000, "datetime": "2026-01-18T20:00:00", "open": 2.171, "high": 2.189, "low": 2.167, "close": 2.179, "volume": 63842.92, "close_time": 1768769999999, "quote_volume": 139108.16415, "trades": 1479, "taker_buy_base": 30726.35, "taker_buy_quote": 66892.10512 }, { "timestamp": 1768770000000, "datetime": "2026-01-18T21:00:00", "open": 2.18, "high": 2.185, "low": 2.172, "close": 2.178, "volume": 45404.09, "close_time": 1768773599999, "quote_volume": 98930.04984, "trades": 1074, "taker_buy_base": 17886.33, "taker_buy_quote": 38971.01514 }, { "timestamp": 1768773600000, "datetime": "2026-01-18T22:00:00", "open": 2.178, "high": 2.198, "low": 2.178, "close": 2.197, "volume": 223969.54, "close_time": 1768777199999, "quote_volume": 490969.15929, "trades": 1920, "taker_buy_base": 97677.92, "taker_buy_quote": 214218.76804 }, { "timestamp": 1768777200000, "datetime": "2026-01-18T23:00:00", "open": 2.196, "high": 2.196, "low": 2.063, "close": 2.065, "volume": 1416051.11, "close_time": 1768780799999, "quote_volume": 2991458.91366, "trades": 20933, "taker_buy_base": 735375.0, "taker_buy_quote": 1553051.09266 }, { "timestamp": 1768780800000, "datetime": "2026-01-19T00:00:00", "open": 2.065, "high": 2.065, "low": 1.834, "close": 1.956, "volume": 4774991.61, "close_time": 1768784399999, "quote_volume": 9298435.04637, "trades": 62157, "taker_buy_base": 2444053.42, "taker_buy_quote": 4755007.1293 }, { "timestamp": 1768784400000, "datetime": "2026-01-19T01:00:00", "open": 1.956, "high": 1.975, "low": 1.944, "close": 1.962, "volume": 838268.59, "close_time": 1768787999999, "quote_volume": 1639929.59521, "trades": 10118, "taker_buy_base": 465785.43, "taker_buy_quote": 911069.27645 }, { "timestamp": 1768788000000, "datetime": "2026-01-19T02:00:00", "open": 1.961, "high": 1.974, "low": 1.955, "close": 1.969, "volume": 268733.39, "close_time": 1768791599999, "quote_volume": 528323.35048, "trades": 3513, "taker_buy_base": 184942.03, "taker_buy_quote": 363678.47195 }, { "timestamp": 1768791600000, "datetime": "2026-01-19T03:00:00", "open": 1.968, "high": 1.983, "low": 1.959, "close": 1.979, "volume": 356919.71, "close_time": 1768795199999, "quote_volume": 703724.53742, "trades": 4033, "taker_buy_base": 196195.08, "taker_buy_quote": 386708.47781 }, { "timestamp": 1768795200000, "datetime": "2026-01-19T04:00:00", "open": 1.978, "high": 1.983, "low": 1.959, "close": 1.96, "volume": 262406.38, "close_time": 1768798799999, "quote_volume": 517182.66239, "trades": 3314, "taker_buy_base": 118822.74, "taker_buy_quote": 234256.50773 }, { "timestamp": 1768798800000, "datetime": "2026-01-19T05:00:00", "open": 1.961, "high": 1.976, "low": 1.955, "close": 1.971, "volume": 469367.09, "close_time": 1768802399999, "quote_volume": 921954.58528, "trades": 3907, "taker_buy_base": 247658.59, "taker_buy_quote": 486566.19309 }, { "timestamp": 1768802400000, "datetime": "2026-01-19T06:00:00", "open": 1.972, "high": 1.978, "low": 1.956, "close": 1.959, "volume": 377397.64, "close_time": 1768805999999, "quote_volume": 742558.35629, "trades": 3223, "taker_buy_base": 164166.89, "taker_buy_quote": 322986.03562 }, { "timestamp": 1768806000000, "datetime": "2026-01-19T07:00:00", "open": 1.959, "high": 1.973, "low": 1.955, "close": 1.969, "volume": 190482.68, "close_time": 1768809599999, "quote_volume": 374223.12977, "trades": 2176, "taker_buy_base": 106165.18, "taker_buy_quote": 208547.34945 }, { "timestamp": 1768809600000, "datetime": "2026-01-19T08:00:00", "open": 1.969, "high": 2.0, "low": 1.965, "close": 1.996, "volume": 610401.88, "close_time": 1768813199999, "quote_volume": 1213433.48488, "trades": 5714, "taker_buy_base": 257701.35, "taker_buy_quote": 512358.47064 }, { "timestamp": 1768813200000, "datetime": "2026-01-19T09:00:00", "open": 1.995, "high": 1.996, "low": 1.979, "close": 1.982, "volume": 133045.17, "close_time": 1768816799999, "quote_volume": 264232.42542, "trades": 2035, "taker_buy_base": 65399.55, "taker_buy_quote": 129861.2955 }, { "timestamp": 1768816800000, "datetime": "2026-01-19T10:00:00", "open": 1.982, "high": 1.982, "low": 1.972, "close": 1.976, "volume": 123108.95, "close_time": 1768820399999, "quote_volume": 243243.77266, "trades": 1782, "taker_buy_base": 71032.13, "taker_buy_quote": 140359.80738 }, { "timestamp": 1768820400000, "datetime": "2026-01-19T11:00:00", "open": 1.976, "high": 1.985, "low": 1.971, "close": 1.973, "volume": 279885.08, "close_time": 1768823999999, "quote_volume": 553584.11577, "trades": 2534, "taker_buy_base": 145189.48, "taker_buy_quote": 287376.65421 }, { "timestamp": 1768824000000, "datetime": "2026-01-19T12:00:00", "open": 1.973, "high": 1.977, "low": 1.964, "close": 1.973, "volume": 267926.72, "close_time": 1768827599999, "quote_volume": 528047.48283, "trades": 2548, "taker_buy_base": 147475.62, "taker_buy_quote": 290711.69697 }, { "timestamp": 1768827600000, "datetime": "2026-01-19T13:00:00", "open": 1.973, "high": 1.982, "low": 1.969, "close": 1.973, "volume": 190983.72, "close_time": 1768831199999, "quote_volume": 377143.4293, "trades": 2336, "taker_buy_base": 66883.34, "taker_buy_quote": 132065.88 }, { "timestamp": 1768831200000, "datetime": "2026-01-19T14:00:00", "open": 1.973, "high": 1.99, "low": 1.969, "close": 1.976, "volume": 165316.28, "close_time": 1768834799999, "quote_volume": 327448.60666, "trades": 2322, "taker_buy_base": 81954.25, "taker_buy_quote": 162319.57225 }, { "timestamp": 1768834800000, "datetime": "2026-01-19T15:00:00", "open": 1.977, "high": 1.985, "low": 1.971, "close": 1.977, "volume": 138564.01, "close_time": 1768838399999, "quote_volume": 273948.41613, "trades": 1993, "taker_buy_base": 64918.61, "taker_buy_quote": 128298.21865 }, { "timestamp": 1768838400000, "datetime": "2026-01-19T16:00:00", "open": 1.976, "high": 2.023, "low": 1.975, "close": 2.023, "volume": 400540.33, "close_time": 1768841999999, "quote_volume": 803166.92132, "trades": 4120, "taker_buy_base": 165786.32, "taker_buy_quote": 332299.07515 }, { "timestamp": 1768842000000, "datetime": "2026-01-19T17:00:00", "open": 2.022, "high": 2.03, "low": 2.006, "close": 2.016, "volume": 343826.01, "close_time": 1768845599999, "quote_volume": 693127.41414, "trades": 3300, "taker_buy_base": 123737.14, "taker_buy_quote": 249378.5196 }, { "timestamp": 1768845600000, "datetime": "2026-01-19T18:00:00", "open": 2.016, "high": 2.024, "low": 2.004, "close": 2.023, "volume": 127980.98, "close_time": 1768849199999, "quote_volume": 257573.77343, "trades": 1906, "taker_buy_base": 53157.19, "taker_buy_quote": 106961.83312 }, { "timestamp": 1768849200000, "datetime": "2026-01-19T19:00:00", "open": 2.024, "high": 2.064, "low": 2.023, "close": 2.046, "volume": 547409.43, "close_time": 1768852799999, "quote_volume": 1122502.34436, "trades": 5916, "taker_buy_base": 240403.26, "taker_buy_quote": 493006.51635 }, { "timestamp": 1768852800000, "datetime": "2026-01-19T20:00:00", "open": 2.047, "high": 2.05, "low": 2.032, "close": 2.034, "volume": 161996.51, "close_time": 1768856399999, "quote_volume": 330359.8247, "trades": 2169, "taker_buy_base": 68058.62, "taker_buy_quote": 138782.29242 }, { "timestamp": 1768856400000, "datetime": "2026-01-19T21:00:00", "open": 2.034, "high": 2.039, "low": 2.021, "close": 2.022, "volume": 140644.24, "close_time": 1768859999999, "quote_volume": 285368.23915, "trades": 1712, "taker_buy_base": 65295.27, "taker_buy_quote": 132494.88741 }, { "timestamp": 1768860000000, "datetime": "2026-01-19T22:00:00", "open": 2.022, "high": 2.028, "low": 2.007, "close": 2.007, "volume": 152619.19, "close_time": 1768863599999, "quote_volume": 308113.81499, "trades": 2204, "taker_buy_base": 74610.75, "taker_buy_quote": 150626.75993 }, { "timestamp": 1768863600000, "datetime": "2026-01-19T23:00:00", "open": 2.008, "high": 2.039, "low": 2.006, "close": 2.028, "volume": 200747.41, "close_time": 1768867199999, "quote_volume": 406597.68865, "trades": 3483, "taker_buy_base": 82815.0, "taker_buy_quote": 167748.4445 }, { "timestamp": 1768867200000, "datetime": "2026-01-20T00:00:00", "open": 2.028, "high": 2.032, "low": 2.018, "close": 2.022, "volume": 138650.54, "close_time": 1768870799999, "quote_volume": 280871.57002, "trades": 2061, "taker_buy_base": 70739.02, "taker_buy_quote": 143304.52907 }, { "timestamp": 1768870800000, "datetime": "2026-01-20T01:00:00", "open": 2.022, "high": 2.037, "low": 2.014, "close": 2.026, "volume": 102198.38, "close_time": 1768874399999, "quote_volume": 207056.30767, "trades": 1646, "taker_buy_base": 35776.79, "taker_buy_quote": 72497.99359 }, { "timestamp": 1768874400000, "datetime": "2026-01-20T02:00:00", "open": 2.025, "high": 2.051, "low": 2.016, "close": 2.044, "volume": 225214.66, "close_time": 1768877999999, "quote_volume": 458757.82963, "trades": 2808, "taker_buy_base": 114669.36, "taker_buy_quote": 233540.64427 }, { "timestamp": 1768878000000, "datetime": "2026-01-20T03:00:00", "open": 2.045, "high": 2.048, "low": 2.019, "close": 2.034, "volume": 189766.14, "close_time": 1768881599999, "quote_volume": 385568.8442, "trades": 2370, "taker_buy_base": 90708.24, "taker_buy_quote": 184172.57184 }, { "timestamp": 1768881600000, "datetime": "2026-01-20T04:00:00", "open": 2.033, "high": 2.051, "low": 2.019, "close": 2.037, "volume": 789134.77, "close_time": 1768885199999, "quote_volume": 1606077.44635, "trades": 4734, "taker_buy_base": 397187.79, "taker_buy_quote": 808178.59013 }, { "timestamp": 1768885200000, "datetime": "2026-01-20T05:00:00", "open": 2.037, "high": 2.047, "low": 2.023, "close": 2.029, "volume": 696610.96, "close_time": 1768888799999, "quote_volume": 1418335.65011, "trades": 6650, "taker_buy_base": 286069.43, "taker_buy_quote": 582411.66483 }, { "timestamp": 1768888800000, "datetime": "2026-01-20T06:00:00", "open": 2.028, "high": 2.028, "low": 1.986, "close": 1.992, "volume": 621113.86, "close_time": 1768892399999, "quote_volume": 1242072.02976, "trades": 7676, "taker_buy_base": 250770.5, "taker_buy_quote": 501780.44827 }, { "timestamp": 1768892400000, "datetime": "2026-01-20T07:00:00", "open": 1.992, "high": 2.007, "low": 1.989, "close": 1.991, "volume": 367724.92, "close_time": 1768895999999, "quote_volume": 734466.12169, "trades": 5163, "taker_buy_base": 207503.55, "taker_buy_quote": 414414.35391 }, { "timestamp": 1768896000000, "datetime": "2026-01-20T08:00:00", "open": 1.991, "high": 1.997, "low": 1.972, "close": 1.987, "volume": 552205.19, "close_time": 1768899599999, "quote_volume": 1094388.13939, "trades": 6803, "taker_buy_base": 264698.93, "taker_buy_quote": 524661.19857 }, { "timestamp": 1768899600000, "datetime": "2026-01-20T09:00:00", "open": 1.988, "high": 1.995, "low": 1.977, "close": 1.983, "volume": 200799.58, "close_time": 1768903199999, "quote_volume": 398854.09577, "trades": 3944, "taker_buy_base": 116552.66, "taker_buy_quote": 231584.68503 }, { "timestamp": 1768903200000, "datetime": "2026-01-20T10:00:00", "open": 1.983, "high": 1.994, "low": 1.975, "close": 1.975, "volume": 180475.92, "close_time": 1768906799999, "quote_volume": 357969.49929, "trades": 3398, "taker_buy_base": 66547.81, "taker_buy_quote": 132019.11839 }, { "timestamp": 1768906800000, "datetime": "2026-01-20T11:00:00", "open": 1.976, "high": 1.986, "low": 1.958, "close": 1.96, "volume": 320912.02, "close_time": 1768910399999, "quote_volume": 632599.39284, "trades": 2606, "taker_buy_base": 148767.62, "taker_buy_quote": 293544.66074 }, { "timestamp": 1768910400000, "datetime": "2026-01-20T12:00:00", "open": 1.96, "high": 1.984, "low": 1.957, "close": 1.977, "volume": 188365.66, "close_time": 1768913999999, "quote_volume": 372052.14056, "trades": 2411, "taker_buy_base": 92993.11, "taker_buy_quote": 183653.42393 }, { "timestamp": 1768914000000, "datetime": "2026-01-20T13:00:00", "open": 1.976, "high": 1.976, "low": 1.935, "close": 1.941, "volume": 351649.8, "close_time": 1768917599999, "quote_volume": 686343.13819, "trades": 3766, "taker_buy_base": 167126.77, "taker_buy_quote": 326196.66994 }, { "timestamp": 1768917600000, "datetime": "2026-01-20T14:00:00", "open": 1.94, "high": 1.976, "low": 1.94, "close": 1.959, "volume": 455787.67, "close_time": 1768921199999, "quote_volume": 891796.42115, "trades": 6570, "taker_buy_base": 186914.8, "taker_buy_quote": 365467.35858 }, { "timestamp": 1768921200000, "datetime": "2026-01-20T15:00:00", "open": 1.959, "high": 1.962, "low": 1.931, "close": 1.94, "volume": 348392.69, "close_time": 1768924799999, "quote_volume": 677903.90329, "trades": 5903, "taker_buy_base": 168350.56, "taker_buy_quote": 327554.20514 }, { "timestamp": 1768924800000, "datetime": "2026-01-20T16:00:00", "open": 1.941, "high": 1.951, "low": 1.903, "close": 1.914, "volume": 339757.86, "close_time": 1768928399999, "quote_volume": 653419.39043, "trades": 4499, "taker_buy_base": 162478.55, "taker_buy_quote": 312690.35569 }, { "timestamp": 1768928400000, "datetime": "2026-01-20T17:00:00", "open": 1.913, "high": 1.927, "low": 1.895, "close": 1.907, "volume": 383410.17, "close_time": 1768931999999, "quote_volume": 732955.58445, "trades": 4736, "taker_buy_base": 222154.65, "taker_buy_quote": 425062.32034 }, { "timestamp": 1768932000000, "datetime": "2026-01-20T18:00:00", "open": 1.908, "high": 1.916, "low": 1.897, "close": 1.905, "volume": 167228.86, "close_time": 1768935599999, "quote_volume": 318624.87919, "trades": 2973, "taker_buy_base": 84327.21, "taker_buy_quote": 160693.52518 }, { "timestamp": 1768935600000, "datetime": "2026-01-20T19:00:00", "open": 1.905, "high": 1.918, "low": 1.905, "close": 1.913, "volume": 134278.49, "close_time": 1768939199999, "quote_volume": 256967.15113, "trades": 2389, "taker_buy_base": 67155.83, "taker_buy_quote": 128518.5885 }, { "timestamp": 1768939200000, "datetime": "2026-01-20T20:00:00", "open": 1.913, "high": 1.934, "low": 1.91, "close": 1.932, "volume": 189823.78, "close_time": 1768942799999, "quote_volume": 365656.55821, "trades": 2912, "taker_buy_base": 80566.71, "taker_buy_quote": 155267.38638 }, { "timestamp": 1768942800000, "datetime": "2026-01-20T21:00:00", "open": 1.932, "high": 1.932, "low": 1.911, "close": 1.913, "volume": 97725.94, "close_time": 1768946399999, "quote_volume": 187471.0017, "trades": 1246, "taker_buy_base": 41452.03, "taker_buy_quote": 79511.26361 }, { "timestamp": 1768946400000, "datetime": "2026-01-20T22:00:00", "open": 1.913, "high": 1.919, "low": 1.881, "close": 1.907, "volume": 340480.06, "close_time": 1768949999999, "quote_volume": 647525.27034, "trades": 5060, "taker_buy_base": 141627.46, "taker_buy_quote": 269376.78085 }, { "timestamp": 1768950000000, "datetime": "2026-01-20T23:00:00", "open": 1.907, "high": 1.908, "low": 1.893, "close": 1.897, "volume": 188432.9, "close_time": 1768953599999, "quote_volume": 358102.64388, "trades": 2827, "taker_buy_base": 77679.2, "taker_buy_quote": 147603.43949 }, { "timestamp": 1768953600000, "datetime": "2026-01-21T00:00:00", "open": 1.898, "high": 1.932, "low": 1.895, "close": 1.93, "volume": 236076.16, "close_time": 1768957199999, "quote_volume": 450642.87327, "trades": 5473, "taker_buy_base": 113090.21, "taker_buy_quote": 215781.70402 }, { "timestamp": 1768957200000, "datetime": "2026-01-21T01:00:00", "open": 1.931, "high": 1.942, "low": 1.928, "close": 1.936, "volume": 209239.99, "close_time": 1768960799999, "quote_volume": 404932.5416, "trades": 3162, "taker_buy_base": 84637.25, "taker_buy_quote": 163818.90265 }, { "timestamp": 1768960800000, "datetime": "2026-01-21T02:00:00", "open": 1.937, "high": 1.959, "low": 1.937, "close": 1.955, "volume": 221060.3, "close_time": 1768964399999, "quote_volume": 430706.60136, "trades": 3049, "taker_buy_base": 103883.78, "taker_buy_quote": 202360.28168 }, { "timestamp": 1768964400000, "datetime": "2026-01-21T03:00:00", "open": 1.956, "high": 1.96, "low": 1.946, "close": 1.947, "volume": 180404.99, "close_time": 1768967999999, "quote_volume": 352625.72515, "trades": 2015, "taker_buy_base": 93828.89, "taker_buy_quote": 183407.49178 }, { "timestamp": 1768968000000, "datetime": "2026-01-21T04:00:00", "open": 1.947, "high": 1.952, "low": 1.943, "close": 1.947, "volume": 80480.5, "close_time": 1768971599999, "quote_volume": 156669.78736, "trades": 1042, "taker_buy_base": 32061.31, "taker_buy_quote": 62424.64112 }, { "timestamp": 1768971600000, "datetime": "2026-01-21T05:00:00", "open": 1.946, "high": 1.96, "low": 1.945, "close": 1.957, "volume": 104289.35, "close_time": 1768975199999, "quote_volume": 203601.02528, "trades": 1358, "taker_buy_base": 63345.91, "taker_buy_quote": 123670.61935 }, { "timestamp": 1768975200000, "datetime": "2026-01-21T06:00:00", "open": 1.957, "high": 1.957, "low": 1.94, "close": 1.941, "volume": 94937.91, "close_time": 1768978799999, "quote_volume": 184916.05039, "trades": 1339, "taker_buy_base": 40278.07, "taker_buy_quote": 78434.11406 }, { "timestamp": 1768978800000, "datetime": "2026-01-21T07:00:00", "open": 1.941, "high": 1.954, "low": 1.939, "close": 1.945, "volume": 108414.97, "close_time": 1768982399999, "quote_volume": 210889.82321, "trades": 1652, "taker_buy_base": 39144.71, "taker_buy_quote": 76147.9943 }, { "timestamp": 1768982400000, "datetime": "2026-01-21T08:00:00", "open": 1.945, "high": 1.949, "low": 1.927, "close": 1.941, "volume": 123027.25, "close_time": 1768985999999, "quote_volume": 238324.94723, "trades": 1792, "taker_buy_base": 61245.75, "taker_buy_quote": 118660.42076 }, { "timestamp": 1768986000000, "datetime": "2026-01-21T09:00:00", "open": 1.94, "high": 1.94, "low": 1.932, "close": 1.936, "volume": 88008.59, "close_time": 1768989599999, "quote_volume": 170411.05759, "trades": 1326, "taker_buy_base": 40972.05, "taker_buy_quote": 79342.55084 }, { "timestamp": 1768989600000, "datetime": "2026-01-21T10:00:00", "open": 1.937, "high": 1.949, "low": 1.93, "close": 1.93, "volume": 86753.7, "close_time": 1768993199999, "quote_volume": 168370.11386, "trades": 1408, "taker_buy_base": 39446.62, "taker_buy_quote": 76566.54656 }, { "timestamp": 1768993200000, "datetime": "2026-01-21T11:00:00", "open": 1.93, "high": 1.942, "low": 1.916, "close": 1.919, "volume": 211495.61, "close_time": 1768996799999, "quote_volume": 409145.09491, "trades": 1768, "taker_buy_base": 108723.52, "taker_buy_quote": 210319.46527 }, { "timestamp": 1768996800000, "datetime": "2026-01-21T12:00:00", "open": 1.919, "high": 1.921, "low": 1.897, "close": 1.92, "volume": 217505.64, "close_time": 1769000399999, "quote_volume": 414936.22142, "trades": 3542, "taker_buy_base": 94198.03, "taker_buy_quote": 179817.38754 }, { "timestamp": 1769000400000, "datetime": "2026-01-21T13:00:00", "open": 1.921, "high": 1.93, "low": 1.905, "close": 1.911, "volume": 138962.49, "close_time": 1769003999999, "quote_volume": 266476.49829, "trades": 2105, "taker_buy_base": 61257.38, "taker_buy_quote": 117517.42179 }, { "timestamp": 1769004000000, "datetime": "2026-01-21T14:00:00", "open": 1.91, "high": 1.978, "low": 1.909, "close": 1.972, "volume": 659921.76, "close_time": 1769007599999, "quote_volume": 1288145.82078, "trades": 9882, "taker_buy_base": 301339.94, "taker_buy_quote": 587627.75494 }, { "timestamp": 1769007600000, "datetime": "2026-01-21T15:00:00", "open": 1.97, "high": 1.98, "low": 1.951, "close": 1.969, "volume": 304646.81, "close_time": 1769011199999, "quote_volume": 599206.39837, "trades": 4496, "taker_buy_base": 148148.61, "taker_buy_quote": 291374.86508 }, { "timestamp": 1769011200000, "datetime": "2026-01-21T16:00:00", "open": 1.969, "high": 1.969, "low": 1.89, "close": 1.894, "volume": 581541.08, "close_time": 1769014799999, "quote_volume": 1116871.49255, "trades": 7939, "taker_buy_base": 273198.22, "taker_buy_quote": 524696.60191 }, { "timestamp": 1769014800000, "datetime": "2026-01-21T17:00:00", "open": 1.895, "high": 1.916, "low": 1.873, "close": 1.899, "volume": 530552.62, "close_time": 1769018399999, "quote_volume": 1002012.17606, "trades": 7969, "taker_buy_base": 280208.4, "taker_buy_quote": 529320.63116 }, { "timestamp": 1769018400000, "datetime": "2026-01-21T18:00:00", "open": 1.898, "high": 1.923, "low": 1.888, "close": 1.916, "volume": 178767.7, "close_time": 1769021999999, "quote_volume": 339992.83122, "trades": 3244, "taker_buy_base": 78073.8, "taker_buy_quote": 148559.55781 }, { "timestamp": 1769022000000, "datetime": "2026-01-21T19:00:00", "open": 1.915, "high": 1.993, "low": 1.908, "close": 1.992, "volume": 537361.51, "close_time": 1769025599999, "quote_volume": 1052691.4804, "trades": 10388, "taker_buy_base": 271965.07, "taker_buy_quote": 532282.25151 }, { "timestamp": 1769025600000, "datetime": "2026-01-21T20:00:00", "open": 1.993, "high": 1.998, "low": 1.959, "close": 1.987, "volume": 237665.72, "close_time": 1769029199999, "quote_volume": 469596.38607, "trades": 3993, "taker_buy_base": 119606.61, "taker_buy_quote": 236301.93613 }, { "timestamp": 1769029200000, "datetime": "2026-01-21T21:00:00", "open": 1.987, "high": 1.999, "low": 1.98, "close": 1.99, "volume": 180406.56, "close_time": 1769032799999, "quote_volume": 358705.03859, "trades": 2628, "taker_buy_base": 84622.92, "taker_buy_quote": 168322.29737 }, { "timestamp": 1769032800000, "datetime": "2026-01-21T22:00:00", "open": 1.99, "high": 2.0, "low": 1.967, "close": 1.972, "volume": 138549.11, "close_time": 1769036399999, "quote_volume": 274821.16501, "trades": 1995, "taker_buy_base": 48492.26, "taker_buy_quote": 96090.252 }, { "timestamp": 1769036400000, "datetime": "2026-01-21T23:00:00", "open": 1.972, "high": 1.976, "low": 1.941, "close": 1.955, "volume": 154750.18, "close_time": 1769039999999, "quote_volume": 303023.69196, "trades": 2339, "taker_buy_base": 88274.8, "taker_buy_quote": 173070.06037 }, { "timestamp": 1769040000000, "datetime": "2026-01-22T00:00:00", "open": 1.955, "high": 1.971, "low": 1.954, "close": 1.963, "volume": 107567.67, "close_time": 1769043599999, "quote_volume": 211182.80631, "trades": 1819, "taker_buy_base": 59316.01, "taker_buy_quote": 116485.73247 }, { "timestamp": 1769043600000, "datetime": "2026-01-22T01:00:00", "open": 1.963, "high": 1.981, "low": 1.961, "close": 1.98, "volume": 77416.78, "close_time": 1769047199999, "quote_volume": 152487.98642, "trades": 1504, "taker_buy_base": 45160.44, "taker_buy_quote": 88931.49563 }, { "timestamp": 1769047200000, "datetime": "2026-01-22T02:00:00", "open": 1.979, "high": 1.982, "low": 1.964, "close": 1.966, "volume": 76882.34, "close_time": 1769050799999, "quote_volume": 151835.53969, "trades": 1137, "taker_buy_base": 39638.05, "taker_buy_quote": 78310.31596 }, { "timestamp": 1769050800000, "datetime": "2026-01-22T03:00:00", "open": 1.967, "high": 1.971, "low": 1.95, "close": 1.957, "volume": 95529.53, "close_time": 1769054399999, "quote_volume": 187193.43203, "trades": 1274, "taker_buy_base": 54197.32, "taker_buy_quote": 106233.34461 }, { "timestamp": 1769054400000, "datetime": "2026-01-22T04:00:00", "open": 1.956, "high": 1.959, "low": 1.951, "close": 1.955, "volume": 71302.2, "close_time": 1769057999999, "quote_volume": 139461.93398, "trades": 937, "taker_buy_base": 36886.02, "taker_buy_quote": 72149.17646 }, { "timestamp": 1769058000000, "datetime": "2026-01-22T05:00:00", "open": 1.955, "high": 1.96, "low": 1.939, "close": 1.943, "volume": 125785.93, "close_time": 1769061599999, "quote_volume": 244865.3174, "trades": 1402, "taker_buy_base": 68294.88, "taker_buy_quote": 132894.95186 }, { "timestamp": 1769061600000, "datetime": "2026-01-22T06:00:00", "open": 1.943, "high": 1.949, "low": 1.93, "close": 1.948, "volume": 145354.26, "close_time": 1769065199999, "quote_volume": 282065.04693, "trades": 1804, "taker_buy_base": 96117.18, "taker_buy_quote": 186536.22452 }, { "timestamp": 1769065200000, "datetime": "2026-01-22T07:00:00", "open": 1.948, "high": 1.95, "low": 1.934, "close": 1.945, "volume": 68659.68, "close_time": 1769068799999, "quote_volume": 133510.96666, "trades": 1366, "taker_buy_base": 30368.18, "taker_buy_quote": 59067.34226 }, { "timestamp": 1769068800000, "datetime": "2026-01-22T08:00:00", "open": 1.946, "high": 1.954, "low": 1.939, "close": 1.954, "volume": 78844.63, "close_time": 1769072399999, "quote_volume": 153523.27004, "trades": 1223, "taker_buy_base": 38629.81, "taker_buy_quote": 75239.24716 }, { "timestamp": 1769072400000, "datetime": "2026-01-22T09:00:00", "open": 1.954, "high": 1.962, "low": 1.949, "close": 1.957, "volume": 83399.02, "close_time": 1769075999999, "quote_volume": 163211.34495, "trades": 1169, "taker_buy_base": 39603.8, "taker_buy_quote": 77515.92012 }, { "timestamp": 1769076000000, "datetime": "2026-01-22T10:00:00", "open": 1.957, "high": 1.96, "low": 1.953, "close": 1.959, "volume": 107208.56, "close_time": 1769079599999, "quote_volume": 209828.22676, "trades": 1337, "taker_buy_base": 57567.42, "taker_buy_quote": 112689.9731 }, { "timestamp": 1769079600000, "datetime": "2026-01-22T11:00:00", "open": 1.958, "high": 1.96, "low": 1.949, "close": 1.95, "volume": 118280.11, "close_time": 1769083199999, "quote_volume": 231237.24419, "trades": 1666, "taker_buy_base": 42960.25, "taker_buy_quote": 84022.92492 }, { "timestamp": 1769083200000, "datetime": "2026-01-22T12:00:00", "open": 1.949, "high": 1.95, "low": 1.943, "close": 1.95, "volume": 136369.44, "close_time": 1769086799999, "quote_volume": 265613.33878, "trades": 1668, "taker_buy_base": 75745.49, "taker_buy_quote": 147555.6806 }, { "timestamp": 1769086800000, "datetime": "2026-01-22T13:00:00", "open": 1.95, "high": 1.963, "low": 1.938, "close": 1.948, "volume": 172199.54, "close_time": 1769090399999, "quote_volume": 335874.96841, "trades": 2200, "taker_buy_base": 90059.27, "taker_buy_quote": 175784.50167 }, { "timestamp": 1769090400000, "datetime": "2026-01-22T14:00:00", "open": 1.947, "high": 1.952, "low": 1.917, "close": 1.919, "volume": 265360.29, "close_time": 1769093999999, "quote_volume": 512633.12981, "trades": 3778, "taker_buy_base": 110099.72, "taker_buy_quote": 212642.24003 }, { "timestamp": 1769094000000, "datetime": "2026-01-22T15:00:00", "open": 1.919, "high": 1.936, "low": 1.905, "close": 1.926, "volume": 263291.18, "close_time": 1769097599999, "quote_volume": 505131.56763, "trades": 4197, "taker_buy_base": 128809.59, "taker_buy_quote": 247239.38783 }, { "timestamp": 1769097600000, "datetime": "2026-01-22T16:00:00", "open": 1.926, "high": 1.943, "low": 1.92, "close": 1.939, "volume": 160192.19, "close_time": 1769101199999, "quote_volume": 309161.98649, "trades": 2276, "taker_buy_base": 82565.91, "taker_buy_quote": 159361.83017 }, { "timestamp": 1769101200000, "datetime": "2026-01-22T17:00:00", "open": 1.939, "high": 1.944, "low": 1.925, "close": 1.94, "volume": 137560.65, "close_time": 1769104799999, "quote_volume": 266309.77419, "trades": 1630, "taker_buy_base": 65080.14, "taker_buy_quote": 125902.64525 }, { "timestamp": 1769104800000, "datetime": "2026-01-22T18:00:00", "open": 1.939, "high": 1.942, "low": 1.922, "close": 1.923, "volume": 144925.66, "close_time": 1769108399999, "quote_volume": 280346.68866, "trades": 1966, "taker_buy_base": 69778.76, "taker_buy_quote": 134995.97772 }, { "timestamp": 1769108400000, "datetime": "2026-01-22T19:00:00", "open": 1.923, "high": 1.943, "low": 1.918, "close": 1.938, "volume": 126866.66, "close_time": 1769111999999, "quote_volume": 245457.40592, "trades": 2016, "taker_buy_base": 83189.13, "taker_buy_quote": 160955.11619 }, { "timestamp": 1769112000000, "datetime": "2026-01-22T20:00:00", "open": 1.938, "high": 1.942, "low": 1.92, "close": 1.927, "volume": 169138.58, "close_time": 1769115599999, "quote_volume": 326734.09875, "trades": 1789, "taker_buy_base": 72957.42, "taker_buy_quote": 140984.25949 }, { "timestamp": 1769115600000, "datetime": "2026-01-22T21:00:00", "open": 1.927, "high": 1.937, "low": 1.926, "close": 1.928, "volume": 71644.14, "close_time": 1769119199999, "quote_volume": 138299.23076, "trades": 1102, "taker_buy_base": 29424.88, "taker_buy_quote": 56811.47775 }, { "timestamp": 1769119200000, "datetime": "2026-01-22T22:00:00", "open": 1.929, "high": 1.937, "low": 1.923, "close": 1.928, "volume": 76532.7, "close_time": 1769122799999, "quote_volume": 147537.44581, "trades": 1177, "taker_buy_base": 28810.37, "taker_buy_quote": 55548.33899 }, { "timestamp": 1769122800000, "datetime": "2026-01-22T23:00:00", "open": 1.927, "high": 1.931, "low": 1.914, "close": 1.927, "volume": 107680.92, "close_time": 1769126399999, "quote_volume": 207116.62019, "trades": 1268, "taker_buy_base": 55417.91, "taker_buy_quote": 106603.07645 }, { "timestamp": 1769126400000, "datetime": "2026-01-23T00:00:00", "open": 1.927, "high": 1.934, "low": 1.924, "close": 1.93, "volume": 74472.7, "close_time": 1769129999999, "quote_volume": 143679.07162, "trades": 1244, "taker_buy_base": 30494.01, "taker_buy_quote": 58813.79778 }, { "timestamp": 1769130000000, "datetime": "2026-01-23T01:00:00", "open": 1.93, "high": 1.953, "low": 1.93, "close": 1.95, "volume": 107991.23, "close_time": 1769133599999, "quote_volume": 209978.47696, "trades": 1623, "taker_buy_base": 58485.37, "taker_buy_quote": 113664.49444 }, { "timestamp": 1769133600000, "datetime": "2026-01-23T02:00:00", "open": 1.95, "high": 1.953, "low": 1.94, "close": 1.941, "volume": 49955.84, "close_time": 1769137199999, "quote_volume": 97238.36731, "trades": 898, "taker_buy_base": 23196.61, "taker_buy_quote": 45173.43735 }, { "timestamp": 1769137200000, "datetime": "2026-01-23T03:00:00", "open": 1.942, "high": 1.967, "low": 1.941, "close": 1.957, "volume": 150053.43, "close_time": 1769140799999, "quote_volume": 293935.27557, "trades": 2149, "taker_buy_base": 66727.56, "taker_buy_quote": 130716.9058 }, { "timestamp": 1769140800000, "datetime": "2026-01-23T04:00:00", "open": 1.957, "high": 1.984, "low": 1.954, "close": 1.977, "volume": 190037.27, "close_time": 1769144399999, "quote_volume": 374533.32049, "trades": 2322, "taker_buy_base": 94410.76, "taker_buy_quote": 186083.52276 }, { "timestamp": 1769144400000, "datetime": "2026-01-23T05:00:00", "open": 1.976, "high": 1.977, "low": 1.958, "close": 1.962, "volume": 97785.92, "close_time": 1769147999999, "quote_volume": 192378.60533, "trades": 1582, "taker_buy_base": 37354.82, "taker_buy_quote": 73531.56451 }, { "timestamp": 1769148000000, "datetime": "2026-01-23T06:00:00", "open": 1.963, "high": 1.966, "low": 1.942, "close": 1.943, "volume": 124946.32, "close_time": 1769151599999, "quote_volume": 244178.88408, "trades": 1942, "taker_buy_base": 55656.92, "taker_buy_quote": 108817.92774 }, { "timestamp": 1769151600000, "datetime": "2026-01-23T07:00:00", "open": 1.943, "high": 1.947, "low": 1.936, "close": 1.941, "volume": 181004.08, "close_time": 1769155199999, "quote_volume": 351612.94201, "trades": 1822, "taker_buy_base": 104386.76, "taker_buy_quote": 202818.7447 }, { "timestamp": 1769155200000, "datetime": "2026-01-23T08:00:00", "open": 1.941, "high": 1.948, "low": 1.925, "close": 1.931, "volume": 194346.36, "close_time": 1769158799999, "quote_volume": 376165.77825, "trades": 2411, "taker_buy_base": 85318.61, "taker_buy_quote": 165258.00163 }, { "timestamp": 1769158800000, "datetime": "2026-01-23T09:00:00", "open": 1.931, "high": 1.939, "low": 1.927, "close": 1.933, "volume": 86146.43, "close_time": 1769162399999, "quote_volume": 166646.28465, "trades": 1782, "taker_buy_base": 43980.25, "taker_buy_quote": 85074.33215 }, { "timestamp": 1769162400000, "datetime": "2026-01-23T10:00:00", "open": 1.933, "high": 1.935, "low": 1.92, "close": 1.932, "volume": 186991.73, "close_time": 1769165999999, "quote_volume": 360606.1425, "trades": 2694, "taker_buy_base": 98773.03, "taker_buy_quote": 190423.84705 }, { "timestamp": 1769166000000, "datetime": "2026-01-23T11:00:00", "open": 1.931, "high": 1.948, "low": 1.931, "close": 1.945, "volume": 121995.41, "close_time": 1769169599999, "quote_volume": 236988.3605, "trades": 1643, "taker_buy_base": 55839.36, "taker_buy_quote": 108453.34103 }, { "timestamp": 1769169600000, "datetime": "2026-01-23T12:00:00", "open": 1.945, "high": 1.947, "low": 1.934, "close": 1.941, "volume": 87562.39, "close_time": 1769173199999, "quote_volume": 170017.42214, "trades": 1127, "taker_buy_base": 34038.1, "taker_buy_quote": 66076.07354 }, { "timestamp": 1769173200000, "datetime": "2026-01-23T13:00:00", "open": 1.941, "high": 1.951, "low": 1.938, "close": 1.94, "volume": 122542.28, "close_time": 1769176799999, "quote_volume": 238297.47529, "trades": 1639, "taker_buy_base": 44304.81, "taker_buy_quote": 86190.67262 }, { "timestamp": 1769176800000, "datetime": "2026-01-23T14:00:00", "open": 1.94, "high": 1.943, "low": 1.897, "close": 1.912, "volume": 365205.08, "close_time": 1769180399999, "quote_volume": 699928.57896, "trades": 6702, "taker_buy_base": 185844.82, "taker_buy_quote": 356190.76943 }, { "timestamp": 1769180400000, "datetime": "2026-01-23T15:00:00", "open": 1.913, "high": 1.946, "low": 1.9, "close": 1.945, "volume": 224832.45, "close_time": 1769183999999, "quote_volume": 432863.84347, "trades": 4946, "taker_buy_base": 121425.61, "taker_buy_quote": 233599.46564 }, { "timestamp": 1769184000000, "datetime": "2026-01-23T16:00:00", "open": 1.945, "high": 1.96, "low": 1.921, "close": 1.948, "volume": 205990.66, "close_time": 1769187599999, "quote_volume": 400328.39551, "trades": 3918, "taker_buy_base": 101966.06, "taker_buy_quote": 198085.19179 }, { "timestamp": 1769187600000, "datetime": "2026-01-23T17:00:00", "open": 1.948, "high": 1.981, "low": 1.934, "close": 1.956, "volume": 278950.79, "close_time": 1769191199999, "quote_volume": 547572.28598, "trades": 5124, "taker_buy_base": 155834.85, "taker_buy_quote": 306007.87253 }, { "timestamp": 1769191200000, "datetime": "2026-01-23T18:00:00", "open": 1.956, "high": 1.974, "low": 1.952, "close": 1.958, "volume": 318563.14, "close_time": 1769194799999, "quote_volume": 625789.02621, "trades": 4703, "taker_buy_base": 174861.66, "taker_buy_quote": 343518.01703 }, { "timestamp": 1769194800000, "datetime": "2026-01-23T19:00:00", "open": 1.958, "high": 1.958, "low": 1.921, "close": 1.927, "volume": 258084.55, "close_time": 1769198399999, "quote_volume": 499706.56488, "trades": 4556, "taker_buy_base": 120213.07, "taker_buy_quote": 232569.80487 }, { "timestamp": 1769198400000, "datetime": "2026-01-23T20:00:00", "open": 1.927, "high": 1.93, "low": 1.903, "close": 1.914, "volume": 165185.47, "close_time": 1769201999999, "quote_volume": 316370.15994, "trades": 3801, "taker_buy_base": 80822.77, "taker_buy_quote": 154797.44315 }, { "timestamp": 1769202000000, "datetime": "2026-01-23T21:00:00", "open": 1.913, "high": 1.925, "low": 1.912, "close": 1.915, "volume": 79092.59, "close_time": 1769205599999, "quote_volume": 151790.772, "trades": 1400, "taker_buy_base": 36417.9, "taker_buy_quote": 69900.67779 }, { "timestamp": 1769205600000, "datetime": "2026-01-23T22:00:00", "open": 1.915, "high": 1.932, "low": 1.915, "close": 1.93, "volume": 71122.21, "close_time": 1769209199999, "quote_volume": 136863.30008, "trades": 1608, "taker_buy_base": 33565.73, "taker_buy_quote": 64618.14772 }, { "timestamp": 1769209200000, "datetime": "2026-01-23T23:00:00", "open": 1.93, "high": 1.93, "low": 1.92, "close": 1.926, "volume": 74998.31, "close_time": 1769212799999, "quote_volume": 144296.59205, "trades": 995, "taker_buy_base": 40855.17, "taker_buy_quote": 78590.6002 }, { "timestamp": 1769212800000, "datetime": "2026-01-24T00:00:00", "open": 1.926, "high": 1.933, "low": 1.924, "close": 1.926, "volume": 48481.05, "close_time": 1769216399999, "quote_volume": 93516.47228, "trades": 860, "taker_buy_base": 21019.43, "taker_buy_quote": 40537.20575 }, { "timestamp": 1769216400000, "datetime": "2026-01-24T01:00:00", "open": 1.925, "high": 1.934, "low": 1.922, "close": 1.931, "volume": 33165.17, "close_time": 1769219999999, "quote_volume": 63923.67045, "trades": 566, "taker_buy_base": 12267.88, "taker_buy_quote": 23634.59884 }, { "timestamp": 1769220000000, "datetime": "2026-01-24T02:00:00", "open": 1.932, "high": 1.938, "low": 1.928, "close": 1.93, "volume": 50765.78, "close_time": 1769223599999, "quote_volume": 98079.24276, "trades": 721, "taker_buy_base": 23966.18, "taker_buy_quote": 46290.42004 }, { "timestamp": 1769223600000, "datetime": "2026-01-24T03:00:00", "open": 1.93, "high": 1.939, "low": 1.928, "close": 1.932, "volume": 40684.23, "close_time": 1769227199999, "quote_volume": 78688.56486, "trades": 697, "taker_buy_base": 18483.39, "taker_buy_quote": 35748.55759 }, { "timestamp": 1769227200000, "datetime": "2026-01-24T04:00:00", "open": 1.931, "high": 1.941, "low": 1.925, "close": 1.937, "volume": 91331.58, "close_time": 1769230799999, "quote_volume": 176594.82283, "trades": 926, "taker_buy_base": 42783.0, "taker_buy_quote": 82782.82836 }, { "timestamp": 1769230800000, "datetime": "2026-01-24T05:00:00", "open": 1.938, "high": 1.939, "low": 1.927, "close": 1.932, "volume": 38996.75, "close_time": 1769234399999, "quote_volume": 75350.27063, "trades": 625, "taker_buy_base": 21890.74, "taker_buy_quote": 42279.90117 }, { "timestamp": 1769234400000, "datetime": "2026-01-24T06:00:00", "open": 1.933, "high": 1.937, "low": 1.93, "close": 1.934, "volume": 31700.16, "close_time": 1769237999999, "quote_volume": 61282.79951, "trades": 662, "taker_buy_base": 12457.01, "taker_buy_quote": 24087.95421 }, { "timestamp": 1769238000000, "datetime": "2026-01-24T07:00:00", "open": 1.933, "high": 1.935, "low": 1.924, "close": 1.925, "volume": 28669.02, "close_time": 1769241599999, "quote_volume": 55311.43183, "trades": 605, "taker_buy_base": 10172.23, "taker_buy_quote": 19629.98016 }, { "timestamp": 1769241600000, "datetime": "2026-01-24T08:00:00", "open": 1.924, "high": 1.934, "low": 1.922, "close": 1.931, "volume": 32582.37, "close_time": 1769245199999, "quote_volume": 62806.53432, "trades": 697, "taker_buy_base": 17041.98, "taker_buy_quote": 32857.64793 }, { "timestamp": 1769245200000, "datetime": "2026-01-24T09:00:00", "open": 1.931, "high": 1.931, "low": 1.919, "close": 1.921, "volume": 54673.29, "close_time": 1769248799999, "quote_volume": 105163.86174, "trades": 722, "taker_buy_base": 13095.7, "taker_buy_quote": 25197.18989 }, { "timestamp": 1769248800000, "datetime": "2026-01-24T10:00:00", "open": 1.921, "high": 1.923, "low": 1.914, "close": 1.921, "volume": 156679.92, "close_time": 1769252399999, "quote_volume": 300379.28391, "trades": 1322, "taker_buy_base": 77707.71, "taker_buy_quote": 148949.56164 }, { "timestamp": 1769252400000, "datetime": "2026-01-24T11:00:00", "open": 1.921, "high": 1.923, "low": 1.917, "close": 1.919, "volume": 44193.23, "close_time": 1769255999999, "quote_volume": 84853.29627, "trades": 826, "taker_buy_base": 17663.6, "taker_buy_quote": 33921.53677 }, { "timestamp": 1769256000000, "datetime": "2026-01-24T12:00:00", "open": 1.919, "high": 1.923, "low": 1.915, "close": 1.918, "volume": 142790.79, "close_time": 1769259599999, "quote_volume": 273851.74683, "trades": 994, "taker_buy_base": 44866.98, "taker_buy_quote": 86083.25889 }, { "timestamp": 1769259600000, "datetime": "2026-01-24T13:00:00", "open": 1.917, "high": 1.918, "low": 1.909, "close": 1.909, "volume": 85588.06, "close_time": 1769263199999, "quote_volume": 163912.92644, "trades": 1078, "taker_buy_base": 52620.55, "taker_buy_quote": 100782.70159 }, { "timestamp": 1769263200000, "datetime": "2026-01-24T14:00:00", "open": 1.91, "high": 1.923, "low": 1.906, "close": 1.916, "volume": 88687.73, "close_time": 1769266799999, "quote_volume": 169772.5869, "trades": 1362, "taker_buy_base": 42647.76, "taker_buy_quote": 81639.19661 }, { "timestamp": 1769266800000, "datetime": "2026-01-24T15:00:00", "open": 1.917, "high": 1.921, "low": 1.904, "close": 1.905, "volume": 73007.67, "close_time": 1769270399999, "quote_volume": 139398.02527, "trades": 1110, "taker_buy_base": 33163.86, "taker_buy_quote": 63318.28706 }, { "timestamp": 1769270400000, "datetime": "2026-01-24T16:00:00", "open": 1.905, "high": 1.913, "low": 1.899, "close": 1.912, "volume": 113266.68, "close_time": 1769273999999, "quote_volume": 215689.15652, "trades": 1504, "taker_buy_base": 37820.9, "taker_buy_quote": 72065.544 }, { "timestamp": 1769274000000, "datetime": "2026-01-24T17:00:00", "open": 1.912, "high": 1.916, "low": 1.908, "close": 1.916, "volume": 37738.57, "close_time": 1769277599999, "quote_volume": 72222.49833, "trades": 694, "taker_buy_base": 25694.2, "taker_buy_quote": 49177.05617 }, { "timestamp": 1769277600000, "datetime": "2026-01-24T18:00:00", "open": 1.916, "high": 1.924, "low": 1.913, "close": 1.915, "volume": 164227.17, "close_time": 1769281199999, "quote_volume": 314825.91482, "trades": 1085, "taker_buy_base": 43723.47, "taker_buy_quote": 83852.78764 }, { "timestamp": 1769281200000, "datetime": "2026-01-24T19:00:00", "open": 1.914, "high": 1.917, "low": 1.91, "close": 1.911, "volume": 50670.81, "close_time": 1769284799999, "quote_volume": 96956.68271, "trades": 655, "taker_buy_base": 18601.52, "taker_buy_quote": 35598.92886 }, { "timestamp": 1769284800000, "datetime": "2026-01-24T20:00:00", "open": 1.912, "high": 1.924, "low": 1.912, "close": 1.922, "volume": 78561.36, "close_time": 1769288399999, "quote_volume": 150835.53402, "trades": 755, "taker_buy_base": 46703.88, "taker_buy_quote": 89638.43996 }, { "timestamp": 1769288400000, "datetime": "2026-01-24T21:00:00", "open": 1.922, "high": 1.925, "low": 1.913, "close": 1.924, "volume": 65774.5, "close_time": 1769291999999, "quote_volume": 126304.57901, "trades": 790, "taker_buy_base": 34580.0, "taker_buy_quote": 66431.23316 }, { "timestamp": 1769292000000, "datetime": "2026-01-24T22:00:00", "open": 1.924, "high": 1.932, "low": 1.921, "close": 1.929, "volume": 86130.27, "close_time": 1769295599999, "quote_volume": 166083.89804, "trades": 1370, "taker_buy_base": 32583.01, "taker_buy_quote": 62822.15562 }, { "timestamp": 1769295600000, "datetime": "2026-01-24T23:00:00", "open": 1.93, "high": 1.932, "low": 1.925, "close": 1.93, "volume": 57411.17, "close_time": 1769299199999, "quote_volume": 110727.17462, "trades": 705, "taker_buy_base": 14538.36, "taker_buy_quote": 28043.85457 }, { "timestamp": 1769299200000, "datetime": "2026-01-25T00:00:00", "open": 1.929, "high": 1.944, "low": 1.925, "close": 1.935, "volume": 180304.31, "close_time": 1769302799999, "quote_volume": 348615.4064, "trades": 2209, "taker_buy_base": 76905.17, "taker_buy_quote": 148638.01158 }, { "timestamp": 1769302800000, "datetime": "2026-01-25T01:00:00", "open": 1.934, "high": 1.939, "low": 1.921, "close": 1.923, "volume": 98775.26, "close_time": 1769306399999, "quote_volume": 190671.81477, "trades": 1651, "taker_buy_base": 41297.01, "taker_buy_quote": 79714.65861 }, { "timestamp": 1769306400000, "datetime": "2026-01-25T02:00:00", "open": 1.923, "high": 1.927, "low": 1.916, "close": 1.92, "volume": 61447.59, "close_time": 1769309999999, "quote_volume": 118093.15811, "trades": 1083, "taker_buy_base": 26489.7, "taker_buy_quote": 50911.45225 }, { "timestamp": 1769310000000, "datetime": "2026-01-25T03:00:00", "open": 1.921, "high": 1.924, "low": 1.901, "close": 1.906, "volume": 125910.04, "close_time": 1769313599999, "quote_volume": 240319.68557, "trades": 1432, "taker_buy_base": 63097.33, "taker_buy_quote": 120439.51045 }, { "timestamp": 1769313600000, "datetime": "2026-01-25T04:00:00", "open": 1.905, "high": 1.912, "low": 1.901, "close": 1.904, "volume": 55004.88, "close_time": 1769317199999, "quote_volume": 104816.36783, "trades": 974, "taker_buy_base": 27375.86, "taker_buy_quote": 52169.02926 }, { "timestamp": 1769317200000, "datetime": "2026-01-25T05:00:00", "open": 1.903, "high": 1.909, "low": 1.901, "close": 1.908, "volume": 46139.85, "close_time": 1769320799999, "quote_volume": 87872.43059, "trades": 726, "taker_buy_base": 27508.79, "taker_buy_quote": 52389.03766 }, { "timestamp": 1769320800000, "datetime": "2026-01-25T06:00:00", "open": 1.907, "high": 1.91, "low": 1.902, "close": 1.907, "volume": 56444.77, "close_time": 1769324399999, "quote_volume": 107599.95677, "trades": 1015, "taker_buy_base": 32554.28, "taker_buy_quote": 62059.43617 }, { "timestamp": 1769324400000, "datetime": "2026-01-25T07:00:00", "open": 1.907, "high": 1.907, "low": 1.895, "close": 1.899, "volume": 77539.9, "close_time": 1769327999999, "quote_volume": 147369.22125, "trades": 1102, "taker_buy_base": 21167.35, "taker_buy_quote": 40231.41696 }, { "timestamp": 1769328000000, "datetime": "2026-01-25T08:00:00", "open": 1.9, "high": 1.904, "low": 1.882, "close": 1.89, "volume": 177913.13, "close_time": 1769331599999, "quote_volume": 336787.70616, "trades": 2165, "taker_buy_base": 72238.04, "taker_buy_quote": 136754.74735 }, { "timestamp": 1769331600000, "datetime": "2026-01-25T09:00:00", "open": 1.889, "high": 1.914, "low": 1.889, "close": 1.908, "volume": 144107.36, "close_time": 1769335199999, "quote_volume": 273966.29031, "trades": 1837, "taker_buy_base": 61933.95, "taker_buy_quote": 117750.15182 }, { "timestamp": 1769335200000, "datetime": "2026-01-25T10:00:00", "open": 1.908, "high": 1.92, "low": 1.908, "close": 1.91, "volume": 78662.42, "close_time": 1769338799999, "quote_volume": 150510.95135, "trades": 1191, "taker_buy_base": 29392.42, "taker_buy_quote": 56237.16754 }, { "timestamp": 1769338800000, "datetime": "2026-01-25T11:00:00", "open": 1.91, "high": 1.912, "low": 1.897, "close": 1.899, "volume": 90450.14, "close_time": 1769342399999, "quote_volume": 172232.76314, "trades": 1035, "taker_buy_base": 54611.14, "taker_buy_quote": 103958.21574 }, { "timestamp": 1769342400000, "datetime": "2026-01-25T12:00:00", "open": 1.898, "high": 1.9, "low": 1.888, "close": 1.899, "volume": 117215.07, "close_time": 1769345999999, "quote_volume": 221996.23497, "trades": 1807, "taker_buy_base": 50768.12, "taker_buy_quote": 96137.90795 }, { "timestamp": 1769346000000, "datetime": "2026-01-25T13:00:00", "open": 1.9, "high": 1.903, "low": 1.89, "close": 1.901, "volume": 73597.12, "close_time": 1769349599999, "quote_volume": 139776.97728, "trades": 1206, "taker_buy_base": 38230.54, "taker_buy_quote": 72599.83951 }, { "timestamp": 1769349600000, "datetime": "2026-01-25T14:00:00", "open": 1.901, "high": 1.902, "low": 1.878, "close": 1.888, "volume": 197483.34, "close_time": 1769353199999, "quote_volume": 372524.68771, "trades": 2648, "taker_buy_base": 63983.97, "taker_buy_quote": 120665.4648 }, { "timestamp": 1769353200000, "datetime": "2026-01-25T15:00:00", "open": 1.887, "high": 1.894, "low": 1.882, "close": 1.887, "volume": 91905.71, "close_time": 1769356799999, "quote_volume": 173485.66862, "trades": 1721, "taker_buy_base": 36910.43, "taker_buy_quote": 69686.99391 }, { "timestamp": 1769356800000, "datetime": "2026-01-25T16:00:00", "open": 1.887, "high": 1.887, "low": 1.832, "close": 1.848, "volume": 786788.65, "close_time": 1769360399999, "quote_volume": 1457701.26087, "trades": 11746, "taker_buy_base": 345081.13, "taker_buy_quote": 639250.45192 }, { "timestamp": 1769360400000, "datetime": "2026-01-25T17:00:00", "open": 1.848, "high": 1.852, "low": 1.835, "close": 1.844, "volume": 139260.03, "close_time": 1769363999999, "quote_volume": 256679.7484, "trades": 2641, "taker_buy_base": 73246.31, "taker_buy_quote": 135030.57084 }, { "timestamp": 1769364000000, "datetime": "2026-01-25T18:00:00", "open": 1.844, "high": 1.848, "low": 1.815, "close": 1.823, "volume": 600002.92, "close_time": 1769367599999, "quote_volume": 1096090.71316, "trades": 7215, "taker_buy_base": 256784.63, "taker_buy_quote": 469067.55645 }, { "timestamp": 1769367600000, "datetime": "2026-01-25T19:00:00", "open": 1.823, "high": 1.829, "low": 1.78, "close": 1.791, "volume": 759379.55, "close_time": 1769371199999, "quote_volume": 1365593.97088, "trades": 8022, "taker_buy_base": 334222.75, "taker_buy_quote": 601172.46227 }, { "timestamp": 1769371200000, "datetime": "2026-01-25T20:00:00", "open": 1.791, "high": 1.809, "low": 1.789, "close": 1.807, "volume": 482184.13, "close_time": 1769374799999, "quote_volume": 867336.706, "trades": 4564, "taker_buy_base": 245993.45, "taker_buy_quote": 442526.62895 }, { "timestamp": 1769374800000, "datetime": "2026-01-25T21:00:00", "open": 1.807, "high": 1.823, "low": 1.807, "close": 1.819, "volume": 205566.53, "close_time": 1769378399999, "quote_volume": 373331.07623, "trades": 2720, "taker_buy_base": 83555.7, "taker_buy_quote": 151727.7211 }, { "timestamp": 1769378400000, "datetime": "2026-01-25T22:00:00", "open": 1.82, "high": 1.821, "low": 1.804, "close": 1.813, "volume": 166320.94, "close_time": 1769381999999, "quote_volume": 301408.27906, "trades": 2217, "taker_buy_base": 64104.58, "taker_buy_quote": 116177.40981 }, { "timestamp": 1769382000000, "datetime": "2026-01-25T23:00:00", "open": 1.814, "high": 1.828, "low": 1.806, "close": 1.823, "volume": 199217.51, "close_time": 1769385599999, "quote_volume": 362860.88799, "trades": 2573, "taker_buy_base": 92966.84, "taker_buy_quote": 169330.46836 }, { "timestamp": 1769385600000, "datetime": "2026-01-26T00:00:00", "open": 1.823, "high": 1.838, "low": 1.818, "close": 1.838, "volume": 191238.7, "close_time": 1769389199999, "quote_volume": 349612.07179, "trades": 2605, "taker_buy_base": 91184.69, "taker_buy_quote": 166616.5422 }, { "timestamp": 1769389200000, "datetime": "2026-01-26T01:00:00", "open": 1.839, "high": 1.862, "low": 1.838, "close": 1.857, "volume": 280194.94, "close_time": 1769392799999, "quote_volume": 519410.92013, "trades": 3602, "taker_buy_base": 119080.21, "taker_buy_quote": 220800.38251 }, { "timestamp": 1769392800000, "datetime": "2026-01-26T02:00:00", "open": 1.857, "high": 1.857, "low": 1.836, "close": 1.836, "volume": 156908.84, "close_time": 1769396399999, "quote_volume": 289584.44609, "trades": 1922, "taker_buy_base": 69678.97, "taker_buy_quote": 128579.95328 }, { "timestamp": 1769396400000, "datetime": "2026-01-26T03:00:00", "open": 1.837, "high": 1.842, "low": 1.825, "close": 1.831, "volume": 121351.8, "close_time": 1769399999999, "quote_volume": 222503.81945, "trades": 1725, "taker_buy_base": 66347.74, "taker_buy_quote": 121641.91982 }, { "timestamp": 1769400000000, "datetime": "2026-01-26T04:00:00", "open": 1.832, "high": 1.856, "low": 1.832, "close": 1.843, "volume": 134379.84, "close_time": 1769403599999, "quote_volume": 247691.38259, "trades": 1667, "taker_buy_base": 75726.59, "taker_buy_quote": 139562.4536 }, { "timestamp": 1769403600000, "datetime": "2026-01-26T05:00:00", "open": 1.844, "high": 1.848, "low": 1.841, "close": 1.844, "volume": 50795.16, "close_time": 1769407199999, "quote_volume": 93647.39077, "trades": 815, "taker_buy_base": 24505.28, "taker_buy_quote": 45186.82113 }, { "timestamp": 1769407200000, "datetime": "2026-01-26T06:00:00", "open": 1.844, "high": 1.864, "low": 1.84, "close": 1.863, "volume": 119688.38, "close_time": 1769410799999, "quote_volume": 221553.64772, "trades": 1418, "taker_buy_base": 69855.27, "taker_buy_quote": 129253.09539 }, { "timestamp": 1769410800000, "datetime": "2026-01-26T07:00:00", "open": 1.863, "high": 1.865, "low": 1.85, "close": 1.855, "volume": 135139.76, "close_time": 1769414399999, "quote_volume": 251099.70847, "trades": 1714, "taker_buy_base": 61732.47, "taker_buy_quote": 114694.90402 }, { "timestamp": 1769414400000, "datetime": "2026-01-26T08:00:00", "open": 1.856, "high": 1.874, "low": 1.852, "close": 1.856, "volume": 195395.11, "close_time": 1769417999999, "quote_volume": 363606.07995, "trades": 1945, "taker_buy_base": 97915.85, "taker_buy_quote": 182162.48846 }, { "timestamp": 1769418000000, "datetime": "2026-01-26T09:00:00", "open": 1.856, "high": 1.856, "low": 1.841, "close": 1.843, "volume": 135734.85, "close_time": 1769421599999, "quote_volume": 250684.64394, "trades": 1445, "taker_buy_base": 52899.99, "taker_buy_quote": 97680.49661 }, { "timestamp": 1769421600000, "datetime": "2026-01-26T10:00:00", "open": 1.842, "high": 1.851, "low": 1.842, "close": 1.848, "volume": 90021.34, "close_time": 1769425199999, "quote_volume": 166235.81713, "trades": 1038, "taker_buy_base": 48800.17, "taker_buy_quote": 90120.97567 }, { "timestamp": 1769425200000, "datetime": "2026-01-26T11:00:00", "open": 1.848, "high": 1.854, "low": 1.843, "close": 1.845, "volume": 94037.53, "close_time": 1769428799999, "quote_volume": 173710.97415, "trades": 1180, "taker_buy_base": 53073.09, "taker_buy_quote": 98023.15585 }, { "timestamp": 1769428800000, "datetime": "2026-01-26T12:00:00", "open": 1.845, "high": 1.855, "low": 1.843, "close": 1.852, "volume": 96779.26, "close_time": 1769432399999, "quote_volume": 179046.88371, "trades": 1477, "taker_buy_base": 46625.41, "taker_buy_quote": 86259.59464 }, { "timestamp": 1769432400000, "datetime": "2026-01-26T13:00:00", "open": 1.853, "high": 1.862, "low": 1.851, "close": 1.858, "volume": 107690.89, "close_time": 1769435999999, "quote_volume": 199927.9808, "trades": 1615, "taker_buy_base": 51149.41, "taker_buy_quote": 94946.29418 }, { "timestamp": 1769436000000, "datetime": "2026-01-26T14:00:00", "open": 1.858, "high": 1.881, "low": 1.846, "close": 1.88, "volume": 493939.51, "close_time": 1769439599999, "quote_volume": 920605.32076, "trades": 5622, "taker_buy_base": 209716.23, "taker_buy_quote": 390612.4883 }, { "timestamp": 1769439600000, "datetime": "2026-01-26T15:00:00", "open": 1.879, "high": 1.898, "low": 1.86, "close": 1.871, "volume": 486419.13, "close_time": 1769443199999, "quote_volume": 914744.36286, "trades": 6061, "taker_buy_base": 249212.76, "taker_buy_quote": 468794.71633 }, { "timestamp": 1769443200000, "datetime": "2026-01-26T16:00:00", "open": 1.872, "high": 1.89, "low": 1.86, "close": 1.876, "volume": 327894.59, "close_time": 1769446799999, "quote_volume": 615043.71079, "trades": 4368, "taker_buy_base": 194025.5, "taker_buy_quote": 364084.92845 }, { "timestamp": 1769446800000, "datetime": "2026-01-26T17:00:00", "open": 1.875, "high": 1.879, "low": 1.852, "close": 1.87, "volume": 342832.18, "close_time": 1769450399999, "quote_volume": 639198.25789, "trades": 3542, "taker_buy_base": 170860.71, "taker_buy_quote": 318580.30904 }, { "timestamp": 1769450400000, "datetime": "2026-01-26T18:00:00", "open": 1.87, "high": 1.888, "low": 1.866, "close": 1.881, "volume": 192875.2, "close_time": 1769453999999, "quote_volume": 362043.05314, "trades": 2619, "taker_buy_base": 77777.99, "taker_buy_quote": 145857.24954 }, { "timestamp": 1769454000000, "datetime": "2026-01-26T19:00:00", "open": 1.881, "high": 1.887, "low": 1.867, "close": 1.869, "volume": 150285.06, "close_time": 1769457599999, "quote_volume": 281876.22872, "trades": 1819, "taker_buy_base": 67077.07, "taker_buy_quote": 125831.50975 }, { "timestamp": 1769457600000, "datetime": "2026-01-26T20:00:00", "open": 1.869, "high": 1.873, "low": 1.857, "close": 1.86, "volume": 95956.56, "close_time": 1769461199999, "quote_volume": 178868.5035, "trades": 1412, "taker_buy_base": 48632.31, "taker_buy_quote": 90681.6625 }, { "timestamp": 1769461200000, "datetime": "2026-01-26T21:00:00", "open": 1.86, "high": 1.89, "low": 1.857, "close": 1.88, "volume": 196516.27, "close_time": 1769464799999, "quote_volume": 368836.15349, "trades": 2208, "taker_buy_base": 113491.56, "taker_buy_quote": 212929.99994 }, { "timestamp": 1769464800000, "datetime": "2026-01-26T22:00:00", "open": 1.88, "high": 1.885, "low": 1.874, "close": 1.879, "volume": 132363.62, "close_time": 1769468399999, "quote_volume": 248887.49548, "trades": 1288, "taker_buy_base": 77751.87, "taker_buy_quote": 146207.99145 }, { "timestamp": 1769468400000, "datetime": "2026-01-26T23:00:00", "open": 1.878, "high": 1.884, "low": 1.872, "close": 1.875, "volume": 67075.04, "close_time": 1769471999999, "quote_volume": 125885.46635, "trades": 1330, "taker_buy_base": 29063.5, "taker_buy_quote": 54535.96641 }, { "timestamp": 1769472000000, "datetime": "2026-01-27T00:00:00", "open": 1.876, "high": 1.878, "low": 1.869, "close": 1.874, "volume": 88955.11, "close_time": 1769475599999, "quote_volume": 166593.94527, "trades": 1111, "taker_buy_base": 43845.78, "taker_buy_quote": 82095.20037 }, { "timestamp": 1769475600000, "datetime": "2026-01-27T01:00:00", "open": 1.874, "high": 1.884, "low": 1.867, "close": 1.878, "volume": 82857.36, "close_time": 1769479199999, "quote_volume": 155418.77254, "trades": 1464, "taker_buy_base": 47274.97, "taker_buy_quote": 88670.71702 }, { "timestamp": 1769479200000, "datetime": "2026-01-27T02:00:00", "open": 1.878, "high": 1.885, "low": 1.875, "close": 1.883, "volume": 82006.23, "close_time": 1769482799999, "quote_volume": 154202.88716, "trades": 1423, "taker_buy_base": 42397.14, "taker_buy_quote": 79737.64803 }, { "timestamp": 1769482800000, "datetime": "2026-01-27T03:00:00", "open": 1.882, "high": 1.884, "low": 1.874, "close": 1.875, "volume": 62375.91, "close_time": 1769486399999, "quote_volume": 117118.30972, "trades": 945, "taker_buy_base": 19802.39, "taker_buy_quote": 37183.45441 }, { "timestamp": 1769486400000, "datetime": "2026-01-27T04:00:00", "open": 1.875, "high": 1.887, "low": 1.872, "close": 1.877, "volume": 89460.51, "close_time": 1769489999999, "quote_volume": 167976.42893, "trades": 1329, "taker_buy_base": 49307.19, "taker_buy_quote": 92590.34461 }, { "timestamp": 1769490000000, "datetime": "2026-01-27T05:00:00", "open": 1.877, "high": 1.879, "low": 1.871, "close": 1.876, "volume": 38221.34, "close_time": 1769493599999, "quote_volume": 71659.7151, "trades": 716, "taker_buy_base": 14736.79, "taker_buy_quote": 27635.3301 }, { "timestamp": 1769493600000, "datetime": "2026-01-27T06:00:00", "open": 1.875, "high": 1.876, "low": 1.862, "close": 1.864, "volume": 74578.07, "close_time": 1769497199999, "quote_volume": 139392.98701, "trades": 885, "taker_buy_base": 36982.17, "taker_buy_quote": 69101.91132 }, { "timestamp": 1769497200000, "datetime": "2026-01-27T07:00:00", "open": 1.864, "high": 1.875, "low": 1.863, "close": 1.866, "volume": 49361.06, "close_time": 1769500799999, "quote_volume": 92229.29885, "trades": 831, "taker_buy_base": 20424.43, "taker_buy_quote": 38158.40964 }, { "timestamp": 1769500800000, "datetime": "2026-01-27T08:00:00", "open": 1.867, "high": 1.872, "low": 1.86, "close": 1.861, "volume": 56960.09, "close_time": 1769504399999, "quote_volume": 106179.41856, "trades": 975, "taker_buy_base": 27926.0, "taker_buy_quote": 52065.71819 }, { "timestamp": 1769504400000, "datetime": "2026-01-27T09:00:00", "open": 1.861, "high": 1.861, "low": 1.85, "close": 1.85, "volume": 90233.02, "close_time": 1769507999999, "quote_volume": 167258.02125, "trades": 1266, "taker_buy_base": 43576.72, "taker_buy_quote": 80785.85746 }, { "timestamp": 1769508000000, "datetime": "2026-01-27T10:00:00", "open": 1.85, "high": 1.856, "low": 1.848, "close": 1.852, "volume": 77989.37, "close_time": 1769511599999, "quote_volume": 144378.33365, "trades": 1004, "taker_buy_base": 45132.1, "taker_buy_quote": 83561.22421 }, { "timestamp": 1769511600000, "datetime": "2026-01-27T11:00:00", "open": 1.852, "high": 1.857, "low": 1.847, "close": 1.852, "volume": 54115.71, "close_time": 1769515199999, "quote_volume": 100233.47551, "trades": 870, "taker_buy_base": 28474.5, "taker_buy_quote": 52753.09597 }, { "timestamp": 1769515200000, "datetime": "2026-01-27T12:00:00", "open": 1.851, "high": 1.854, "low": 1.845, "close": 1.849, "volume": 64041.58, "close_time": 1769518799999, "quote_volume": 118450.39578, "trades": 727, "taker_buy_base": 34604.24, "taker_buy_quote": 64008.16744 }, { "timestamp": 1769518800000, "datetime": "2026-01-27T13:00:00", "open": 1.849, "high": 1.852, "low": 1.835, "close": 1.835, "volume": 365405.31, "close_time": 1769522399999, "quote_volume": 673738.38773, "trades": 1874, "taker_buy_base": 198940.96, "taker_buy_quote": 366877.45621 }, { "timestamp": 1769522400000, "datetime": "2026-01-27T14:00:00", "open": 1.836, "high": 1.854, "low": 1.828, "close": 1.833, "volume": 588120.28, "close_time": 1769525999999, "quote_volume": 1082728.15417, "trades": 5239, "taker_buy_base": 332816.97, "taker_buy_quote": 612763.52844 }, { "timestamp": 1769526000000, "datetime": "2026-01-27T15:00:00", "open": 1.832, "high": 1.855, "low": 1.829, "close": 1.854, "volume": 160655.8, "close_time": 1769529599999, "quote_volume": 295606.18829, "trades": 3566, "taker_buy_base": 80516.65, "taker_buy_quote": 148279.38434 }, { "timestamp": 1769529600000, "datetime": "2026-01-27T16:00:00", "open": 1.854, "high": 1.882, "low": 1.85, "close": 1.872, "volume": 484660.96, "close_time": 1769533199999, "quote_volume": 906766.08574, "trades": 6392, "taker_buy_base": 211818.11, "taker_buy_quote": 396094.99819 }, { "timestamp": 1769533200000, "datetime": "2026-01-27T17:00:00", "open": 1.873, "high": 1.874, "low": 1.829, "close": 1.836, "volume": 284429.61, "close_time": 1769536799999, "quote_volume": 525151.10673, "trades": 4529, "taker_buy_base": 136011.5, "taker_buy_quote": 251267.87875 }, { "timestamp": 1769536800000, "datetime": "2026-01-27T18:00:00", "open": 1.836, "high": 1.872, "low": 1.833, "close": 1.866, "volume": 161135.84, "close_time": 1769540399999, "quote_volume": 297938.03009, "trades": 3116, "taker_buy_base": 100002.49, "taker_buy_quote": 184854.01469 }, { "timestamp": 1769540400000, "datetime": "2026-01-27T19:00:00", "open": 1.866, "high": 1.874, "low": 1.859, "close": 1.87, "volume": 93450.06, "close_time": 1769543999999, "quote_volume": 174433.88512, "trades": 1879, "taker_buy_base": 46731.39, "taker_buy_quote": 87210.30335 }, { "timestamp": 1769544000000, "datetime": "2026-01-27T20:00:00", "open": 1.87, "high": 1.899, "low": 1.869, "close": 1.892, "volume": 339283.73, "close_time": 1769547599999, "quote_volume": 640112.10933, "trades": 5639, "taker_buy_base": 188238.38, "taker_buy_quote": 355104.41409 }, { "timestamp": 1769547600000, "datetime": "2026-01-27T21:00:00", "open": 1.892, "high": 1.896, "low": 1.87, "close": 1.873, "volume": 179485.39, "close_time": 1769551199999, "quote_volume": 337332.62181, "trades": 2940, "taker_buy_base": 98621.88, "taker_buy_quote": 185239.93938 }, { "timestamp": 1769551200000, "datetime": "2026-01-27T22:00:00", "open": 1.874, "high": 1.889, "low": 1.874, "close": 1.881, "volume": 62762.61, "close_time": 1769554799999, "quote_volume": 118024.02289, "trades": 1487, "taker_buy_base": 32252.09, "taker_buy_quote": 60637.78795 }, { "timestamp": 1769554800000, "datetime": "2026-01-27T23:00:00", "open": 1.881, "high": 1.883, "low": 1.873, "close": 1.876, "volume": 147610.42, "close_time": 1769558399999, "quote_volume": 277049.8438, "trades": 1648, "taker_buy_base": 65415.51, "taker_buy_quote": 122802.4454 }, { "timestamp": 1769558400000, "datetime": "2026-01-28T00:00:00", "open": 1.877, "high": 1.879, "low": 1.865, "close": 1.877, "volume": 110177.16, "close_time": 1769561999999, "quote_volume": 206304.71362, "trades": 1585, "taker_buy_base": 50078.49, "taker_buy_quote": 93786.66889 }, { "timestamp": 1769562000000, "datetime": "2026-01-28T01:00:00", "open": 1.877, "high": 1.878, "low": 1.863, "close": 1.87, "volume": 66742.28, "close_time": 1769565599999, "quote_volume": 124819.47844, "trades": 1291, "taker_buy_base": 28569.43, "taker_buy_quote": 53417.12405 }, { "timestamp": 1769565600000, "datetime": "2026-01-28T02:00:00", "open": 1.869, "high": 1.875, "low": 1.863, "close": 1.871, "volume": 60330.57, "close_time": 1769569199999, "quote_volume": 112680.92489, "trades": 1356, "taker_buy_base": 24270.76, "taker_buy_quote": 45326.19966 }, { "timestamp": 1769569200000, "datetime": "2026-01-28T03:00:00", "open": 1.871, "high": 1.873, "low": 1.859, "close": 1.863, "volume": 66269.83, "close_time": 1769572799999, "quote_volume": 123608.46478, "trades": 1218, "taker_buy_base": 25348.26, "taker_buy_quote": 47263.73863 }, { "timestamp": 1769572800000, "datetime": "2026-01-28T04:00:00", "open": 1.862, "high": 1.864, "low": 1.853, "close": 1.857, "volume": 249498.95, "close_time": 1769576399999, "quote_volume": 463582.21248, "trades": 2650, "taker_buy_base": 139294.62, "taker_buy_quote": 258843.30274 }, { "timestamp": 1769576400000, "datetime": "2026-01-28T05:00:00", "open": 1.857, "high": 1.864, "low": 1.846, "close": 1.863, "volume": 529744.46, "close_time": 1769579999999, "quote_volume": 981662.16235, "trades": 4621, "taker_buy_base": 253708.23, "taker_buy_quote": 470299.89607 }, { "timestamp": 1769580000000, "datetime": "2026-01-28T06:00:00", "open": 1.863, "high": 1.869, "low": 1.854, "close": 1.864, "volume": 487411.96, "close_time": 1769583599999, "quote_volume": 907520.60436, "trades": 4147, "taker_buy_base": 291228.18, "taker_buy_quote": 542488.27103 }, { "timestamp": 1769583600000, "datetime": "2026-01-28T07:00:00", "open": 1.864, "high": 1.868, "low": 1.853, "close": 1.863, "volume": 770553.26, "close_time": 1769587199999, "quote_volume": 1432944.36874, "trades": 5159, "taker_buy_base": 455639.04, "taker_buy_quote": 847577.14998 }, { "timestamp": 1769587200000, "datetime": "2026-01-28T08:00:00", "open": 1.863, "high": 1.865, "low": 1.856, "close": 1.858, "volume": 242222.92, "close_time": 1769590799999, "quote_volume": 450768.09582, "trades": 2264, "taker_buy_base": 134606.23, "taker_buy_quote": 250528.13701 }, { "timestamp": 1769590800000, "datetime": "2026-01-28T09:00:00", "open": 1.857, "high": 1.885, "low": 1.853, "close": 1.885, "volume": 446739.68, "close_time": 1769594399999, "quote_volume": 838357.63982, "trades": 5261, "taker_buy_base": 341963.63, "taker_buy_quote": 641862.2968 }, { "timestamp": 1769594400000, "datetime": "2026-01-28T10:00:00", "open": 1.885, "high": 1.889, "low": 1.875, "close": 1.877, "volume": 168751.11, "close_time": 1769597999999, "quote_volume": 317333.8519, "trades": 2635, "taker_buy_base": 88729.49, "taker_buy_quote": 166896.96426 }, { "timestamp": 1769598000000, "datetime": "2026-01-28T11:00:00", "open": 1.877, "high": 1.896, "low": 1.875, "close": 1.895, "volume": 122956.34, "close_time": 1769601599999, "quote_volume": 231558.41625, "trades": 2001, "taker_buy_base": 68045.5, "taker_buy_quote": 128152.69954 }, { "timestamp": 1769601600000, "datetime": "2026-01-28T12:00:00", "open": 1.894, "high": 1.895, "low": 1.874, "close": 1.879, "volume": 113050.59, "close_time": 1769605199999, "quote_volume": 213038.41432, "trades": 2137, "taker_buy_base": 57888.7, "taker_buy_quote": 109062.94054 }, { "timestamp": 1769605200000, "datetime": "2026-01-28T13:00:00", "open": 1.878, "high": 1.888, "low": 1.865, "close": 1.869, "volume": 1078270.83, "close_time": 1769608799999, "quote_volume": 2024107.77023, "trades": 7545, "taker_buy_base": 296365.45, "taker_buy_quote": 556477.8841 }, { "timestamp": 1769608800000, "datetime": "2026-01-28T14:00:00", "open": 1.869, "high": 1.871, "low": 1.853, "close": 1.856, "volume": 169006.49, "close_time": 1769612399999, "quote_volume": 314565.28001, "trades": 3198, "taker_buy_base": 79761.21, "taker_buy_quote": 148447.04764 }, { "timestamp": 1769612400000, "datetime": "2026-01-28T15:00:00", "open": 1.856, "high": 1.861, "low": 1.835, "close": 1.847, "volume": 179644.64, "close_time": 1769615999999, "quote_volume": 331662.12408, "trades": 3080, "taker_buy_base": 76354.2, "taker_buy_quote": 140899.96782 }, { "timestamp": 1769616000000, "datetime": "2026-01-28T16:00:00", "open": 1.846, "high": 1.853, "low": 1.837, "close": 1.842, "volume": 127906.98, "close_time": 1769619599999, "quote_volume": 235749.55114, "trades": 2362, "taker_buy_base": 62849.43, "taker_buy_quote": 115852.53971 }, { "timestamp": 1769619600000, "datetime": "2026-01-28T17:00:00", "open": 1.842, "high": 1.861, "low": 1.831, "close": 1.854, "volume": 143021.39, "close_time": 1769623199999, "quote_volume": 264094.95257, "trades": 2337, "taker_buy_base": 70951.31, "taker_buy_quote": 131118.64146 }, { "timestamp": 1769623200000, "datetime": "2026-01-28T18:00:00", "open": 1.853, "high": 1.853, "low": 1.838, "close": 1.847, "volume": 120127.9, "close_time": 1769626799999, "quote_volume": 221658.22571, "trades": 2036, "taker_buy_base": 48184.96, "taker_buy_quote": 88902.05604 }, { "timestamp": 1769626800000, "datetime": "2026-01-28T19:00:00", "open": 1.846, "high": 1.863, "low": 1.841, "close": 1.859, "volume": 163230.76, "close_time": 1769630399999, "quote_volume": 301911.37925, "trades": 3697, "taker_buy_base": 69489.68, "taker_buy_quote": 128522.91154 }, { "timestamp": 1769630400000, "datetime": "2026-01-28T20:00:00", "open": 1.858, "high": 1.876, "low": 1.85, "close": 1.856, "volume": 173845.31, "close_time": 1769633999999, "quote_volume": 324159.39891, "trades": 2725, "taker_buy_base": 65180.76, "taker_buy_quote": 121543.40632 }, { "timestamp": 1769634000000, "datetime": "2026-01-28T21:00:00", "open": 1.857, "high": 1.87, "low": 1.841, "close": 1.865, "volume": 151163.37, "close_time": 1769637599999, "quote_volume": 280771.1303, "trades": 2981, "taker_buy_base": 70560.24, "taker_buy_quote": 131105.02397 }, { "timestamp": 1769637600000, "datetime": "2026-01-28T22:00:00", "open": 1.866, "high": 1.889, "low": 1.857, "close": 1.884, "volume": 138655.48, "close_time": 1769641199999, "quote_volume": 260340.63844, "trades": 2461, "taker_buy_base": 58710.51, "taker_buy_quote": 110202.96005 }, { "timestamp": 1769641200000, "datetime": "2026-01-28T23:00:00", "open": 1.884, "high": 1.886, "low": 1.868, "close": 1.87, "volume": 121855.26, "close_time": 1769644799999, "quote_volume": 228619.54582, "trades": 1936, "taker_buy_base": 55634.75, "taker_buy_quote": 104409.04098 }, { "timestamp": 1769644800000, "datetime": "2026-01-29T00:00:00", "open": 1.87, "high": 1.875, "low": 1.848, "close": 1.858, "volume": 135351.17, "close_time": 1769648399999, "quote_volume": 251647.14125, "trades": 2322, "taker_buy_base": 65833.97, "taker_buy_quote": 122361.78705 }, { "timestamp": 1769648400000, "datetime": "2026-01-29T01:00:00", "open": 1.858, "high": 1.861, "low": 1.837, "close": 1.843, "volume": 93776.29, "close_time": 1769651999999, "quote_volume": 173163.95787, "trades": 1625, "taker_buy_base": 31401.86, "taker_buy_quote": 58014.5869 }, { "timestamp": 1769652000000, "datetime": "2026-01-29T02:00:00", "open": 1.843, "high": 1.847, "low": 1.807, "close": 1.815, "volume": 316025.95, "close_time": 1769655599999, "quote_volume": 576328.57249, "trades": 5140, "taker_buy_base": 136987.23, "taker_buy_quote": 250010.41162 }, { "timestamp": 1769655600000, "datetime": "2026-01-29T03:00:00", "open": 1.815, "high": 1.829, "low": 1.811, "close": 1.816, "volume": 113582.06, "close_time": 1769659199999, "quote_volume": 206479.07765, "trades": 2131, "taker_buy_base": 58473.31, "taker_buy_quote": 106280.46855 }, { "timestamp": 1769659200000, "datetime": "2026-01-29T04:00:00", "open": 1.816, "high": 1.819, "low": 1.802, "close": 1.811, "volume": 128076.74, "close_time": 1769662799999, "quote_volume": 231941.63489, "trades": 1508, "taker_buy_base": 73601.17, "taker_buy_quote": 133327.39959 }, { "timestamp": 1769662800000, "datetime": "2026-01-29T05:00:00", "open": 1.812, "high": 1.816, "low": 1.809, "close": 1.811, "volume": 72090.01, "close_time": 1769666399999, "quote_volume": 130656.48473, "trades": 702, "taker_buy_base": 36388.58, "taker_buy_quote": 65961.36696 }, { "timestamp": 1769666400000, "datetime": "2026-01-29T06:00:00", "open": 1.81, "high": 1.816, "low": 1.809, "close": 1.816, "volume": 77532.49, "close_time": 1769669999999, "quote_volume": 140480.41761, "trades": 945, "taker_buy_base": 43734.56, "taker_buy_quote": 79248.33386 }, { "timestamp": 1769670000000, "datetime": "2026-01-29T07:00:00", "open": 1.815, "high": 1.818, "low": 1.809, "close": 1.809, "volume": 148375.76, "close_time": 1769673599999, "quote_volume": 268868.65674, "trades": 1203, "taker_buy_base": 68941.85, "taker_buy_quote": 124930.52497 }, { "timestamp": 1769673600000, "datetime": "2026-01-29T08:00:00", "open": 1.811, "high": 1.816, "low": 1.8, "close": 1.803, "volume": 166344.75, "close_time": 1769677199999, "quote_volume": 300200.05517, "trades": 1896, "taker_buy_base": 97521.32, "taker_buy_quote": 175996.91197 }, { "timestamp": 1769677200000, "datetime": "2026-01-29T09:00:00", "open": 1.803, "high": 1.805, "low": 1.796, "close": 1.798, "volume": 119502.55, "close_time": 1769680799999, "quote_volume": 215178.86451, "trades": 1252, "taker_buy_base": 72824.82, "taker_buy_quote": 131152.82048 }, { "timestamp": 1769680800000, "datetime": "2026-01-29T10:00:00", "open": 1.798, "high": 1.802, "low": 1.79, "close": 1.793, "volume": 149680.53, "close_time": 1769684399999, "quote_volume": 268862.37371, "trades": 1381, "taker_buy_base": 76960.34, "taker_buy_quote": 138303.67078 }, { "timestamp": 1769684400000, "datetime": "2026-01-29T11:00:00", "open": 1.793, "high": 1.797, "low": 1.786, "close": 1.789, "volume": 335199.65, "close_time": 1769687999999, "quote_volume": 600834.47298, "trades": 2123, "taker_buy_base": 131235.66, "taker_buy_quote": 235259.63347 }, { "timestamp": 1769688000000, "datetime": "2026-01-29T12:00:00", "open": 1.788, "high": 1.793, "low": 1.773, "close": 1.784, "volume": 230187.4, "close_time": 1769691599999, "quote_volume": 410483.14916, "trades": 2150, "taker_buy_base": 100981.91, "taker_buy_quote": 180044.05701 }, { "timestamp": 1769691600000, "datetime": "2026-01-29T13:00:00", "open": 1.784, "high": 1.795, "low": 1.783, "close": 1.794, "volume": 92970.31, "close_time": 1769695199999, "quote_volume": 166391.55168, "trades": 1250, "taker_buy_base": 31714.47, "taker_buy_quote": 56770.18625 }, { "timestamp": 1769695200000, "datetime": "2026-01-29T14:00:00", "open": 1.795, "high": 1.797, "low": 1.757, "close": 1.759, "volume": 343116.57, "close_time": 1769698799999, "quote_volume": 610975.33826, "trades": 5052, "taker_buy_base": 134647.79, "taker_buy_quote": 239739.36275 }, { "timestamp": 1769698800000, "datetime": "2026-01-29T15:00:00", "open": 1.759, "high": 1.759, "low": 1.712, "close": 1.731, "volume": 1439524.2, "close_time": 1769702399999, "quote_volume": 2493424.71641, "trades": 19107, "taker_buy_base": 644334.92, "taker_buy_quote": 1116045.923 }, { "timestamp": 1769702400000, "datetime": "2026-01-29T16:00:00", "open": 1.731, "high": 1.749, "low": 1.716, "close": 1.749, "volume": 504637.01, "close_time": 1769705999999, "quote_volume": 874164.27613, "trades": 6768, "taker_buy_base": 272234.37, "taker_buy_quote": 471939.85745 }, { "timestamp": 1769706000000, "datetime": "2026-01-29T17:00:00", "open": 1.748, "high": 1.765, "low": 1.724, "close": 1.725, "volume": 572809.36, "close_time": 1769709599999, "quote_volume": 1000844.87754, "trades": 5084, "taker_buy_base": 265697.17, "taker_buy_quote": 464160.31315 }, { "timestamp": 1769709600000, "datetime": "2026-01-29T18:00:00", "open": 1.725, "high": 1.731, "low": 1.698, "close": 1.701, "volume": 881888.12, "close_time": 1769713199999, "quote_volume": 1510323.53525, "trades": 7658, "taker_buy_base": 386771.53, "taker_buy_quote": 663036.8138 }, { "timestamp": 1769713200000, "datetime": "2026-01-29T19:00:00", "open": 1.701, "high": 1.733, "low": 1.697, "close": 1.725, "volume": 612410.17, "close_time": 1769716799999, "quote_volume": 1049774.28585, "trades": 5436, "taker_buy_base": 308668.29, "taker_buy_quote": 529621.30235 }, { "timestamp": 1769716800000, "datetime": "2026-01-29T20:00:00", "open": 1.725, "high": 1.741, "low": 1.721, "close": 1.738, "volume": 334273.24, "close_time": 1769720399999, "quote_volume": 578298.4619, "trades": 2616, "taker_buy_base": 153897.34, "taker_buy_quote": 266306.85017 }, { "timestamp": 1769720400000, "datetime": "2026-01-29T21:00:00", "open": 1.739, "high": 1.744, "low": 1.733, "close": 1.739, "volume": 289838.54, "close_time": 1769723999999, "quote_volume": 503953.33053, "trades": 2353, "taker_buy_base": 147762.55, "taker_buy_quote": 256967.76403 }, { "timestamp": 1769724000000, "datetime": "2026-01-29T22:00:00", "open": 1.739, "high": 1.746, "low": 1.732, "close": 1.737, "volume": 147870.73, "close_time": 1769727599999, "quote_volume": 257107.4858, "trades": 1362, "taker_buy_base": 56609.34, "taker_buy_quote": 98432.59817 }, { "timestamp": 1769727600000, "datetime": "2026-01-29T23:00:00", "open": 1.738, "high": 1.738, "low": 1.727, "close": 1.736, "volume": 114166.96, "close_time": 1769731199999, "quote_volume": 197817.48156, "trades": 1251, "taker_buy_base": 52366.91, "taker_buy_quote": 90735.21283 }, { "timestamp": 1769731200000, "datetime": "2026-01-30T00:00:00", "open": 1.736, "high": 1.745, "low": 1.735, "close": 1.74, "volume": 180515.12, "close_time": 1769734799999, "quote_volume": 314004.37455, "trades": 1740, "taker_buy_base": 56378.59, "taker_buy_quote": 98086.38782 }, { "timestamp": 1769734800000, "datetime": "2026-01-30T01:00:00", "open": 1.74, "high": 1.748, "low": 1.675, "close": 1.718, "volume": 1068224.23, "close_time": 1769738399999, "quote_volume": 1827528.38244, "trades": 11324, "taker_buy_base": 485521.83, "taker_buy_quote": 829869.46069 }, { "timestamp": 1769738400000, "datetime": "2026-01-30T02:00:00", "open": 1.718, "high": 1.718, "low": 1.681, "close": 1.704, "volume": 412773.36, "close_time": 1769741999999, "quote_volume": 701676.40203, "trades": 6258, "taker_buy_base": 194891.71, "taker_buy_quote": 331577.64741 }, { "timestamp": 1769742000000, "datetime": "2026-01-30T03:00:00", "open": 1.704, "high": 1.715, "low": 1.7, "close": 1.703, "volume": 200543.66, "close_time": 1769745599999, "quote_volume": 342526.34472, "trades": 2943, "taker_buy_base": 117960.96, "taker_buy_quote": 201459.66745 }, { "timestamp": 1769745600000, "datetime": "2026-01-30T04:00:00", "open": 1.704, "high": 1.727, "low": 1.704, "close": 1.716, "volume": 165868.24, "close_time": 1769749199999, "quote_volume": 284792.58902, "trades": 2213, "taker_buy_base": 70185.49, "taker_buy_quote": 120523.22449 }, { "timestamp": 1769749200000, "datetime": "2026-01-30T05:00:00", "open": 1.716, "high": 1.72, "low": 1.711, "close": 1.715, "volume": 92676.61, "close_time": 1769752799999, "quote_volume": 158999.29373, "trades": 1320, "taker_buy_base": 41669.27, "taker_buy_quote": 71494.98174 }, { "timestamp": 1769752800000, "datetime": "2026-01-30T06:00:00", "open": 1.714, "high": 1.714, "low": 1.672, "close": 1.685, "volume": 505739.33, "close_time": 1769756399999, "quote_volume": 855454.44485, "trades": 4042, "taker_buy_base": 207255.56, "taker_buy_quote": 350458.3388 }, { "timestamp": 1769756400000, "datetime": "2026-01-30T07:00:00", "open": 1.686, "high": 1.717, "low": 1.686, "close": 1.71, "volume": 324051.89, "close_time": 1769759999999, "quote_volume": 553094.8722, "trades": 4313, "taker_buy_base": 183000.07, "taker_buy_quote": 312348.2466 }, { "timestamp": 1769760000000, "datetime": "2026-01-30T08:00:00", "open": 1.71, "high": 1.714, "low": 1.694, "close": 1.701, "volume": 181935.08, "close_time": 1769763599999, "quote_volume": 310216.3112, "trades": 2177, "taker_buy_base": 71552.8, "taker_buy_quote": 122126.21694 }, { "timestamp": 1769763600000, "datetime": "2026-01-30T09:00:00", "open": 1.702, "high": 1.707, "low": 1.692, "close": 1.7, "volume": 170280.25, "close_time": 1769767199999, "quote_volume": 289516.95062, "trades": 2409, "taker_buy_base": 77849.56, "taker_buy_quote": 132403.51917 }, { "timestamp": 1769767200000, "datetime": "2026-01-30T10:00:00", "open": 1.7, "high": 1.708, "low": 1.695, "close": 1.705, "volume": 202902.09, "close_time": 1769770799999, "quote_volume": 345373.38147, "trades": 2189, "taker_buy_base": 86935.94, "taker_buy_quote": 148023.07158 }, { "timestamp": 1769770800000, "datetime": "2026-01-30T11:00:00", "open": 1.704, "high": 1.726, "low": 1.699, "close": 1.719, "volume": 220365.07, "close_time": 1769774399999, "quote_volume": 376737.72581, "trades": 2322, "taker_buy_base": 113828.61, "taker_buy_quote": 194680.03443 }, { "timestamp": 1769774400000, "datetime": "2026-01-30T12:00:00", "open": 1.72, "high": 1.722, "low": 1.698, "close": 1.705, "volume": 237896.29, "close_time": 1769777999999, "quote_volume": 406058.40587, "trades": 2389, "taker_buy_base": 110582.01, "taker_buy_quote": 188677.69668 }, { "timestamp": 1769778000000, "datetime": "2026-01-30T13:00:00", "open": 1.704, "high": 1.709, "low": 1.687, "close": 1.694, "volume": 351946.47, "close_time": 1769781599999, "quote_volume": 597286.81148, "trades": 3966, "taker_buy_base": 157653.81, "taker_buy_quote": 267542.09253 }, { "timestamp": 1769781600000, "datetime": "2026-01-30T14:00:00", "open": 1.694, "high": 1.715, "low": 1.684, "close": 1.687, "volume": 409200.78, "close_time": 1769785199999, "quote_volume": 695477.77835, "trades": 5934, "taker_buy_base": 199368.51, "taker_buy_quote": 338942.41825 }, { "timestamp": 1769785200000, "datetime": "2026-01-30T15:00:00", "open": 1.687, "high": 1.695, "low": 1.663, "close": 1.686, "volume": 698937.2, "close_time": 1769788799999, "quote_volume": 1175076.72783, "trades": 8484, "taker_buy_base": 380127.66, "taker_buy_quote": 639424.32712 }, { "timestamp": 1769788800000, "datetime": "2026-01-30T16:00:00", "open": 1.685, "high": 1.697, "low": 1.67, "close": 1.679, "volume": 422098.38, "close_time": 1769792399999, "quote_volume": 710795.52183, "trades": 5571, "taker_buy_base": 234453.97, "taker_buy_quote": 394868.75862 }, { "timestamp": 1769792400000, "datetime": "2026-01-30T17:00:00", "open": 1.679, "high": 1.698, "low": 1.671, "close": 1.688, "volume": 377495.23, "close_time": 1769795999999, "quote_volume": 636455.13696, "trades": 4877, "taker_buy_base": 206726.41, "taker_buy_quote": 348485.56661 }, { "timestamp": 1769796000000, "datetime": "2026-01-30T18:00:00", "open": 1.688, "high": 1.717, "low": 1.652, "close": 1.711, "volume": 816809.9, "close_time": 1769799599999, "quote_volume": 1374834.56525, "trades": 10395, "taker_buy_base": 395031.29, "taker_buy_quote": 665187.06345 }, { "timestamp": 1769799600000, "datetime": "2026-01-30T19:00:00", "open": 1.711, "high": 1.723, "low": 1.708, "close": 1.715, "volume": 507579.66, "close_time": 1769803199999, "quote_volume": 870851.72697, "trades": 8869, "taker_buy_base": 321203.66, "taker_buy_quote": 551266.56865 }, { "timestamp": 1769803200000, "datetime": "2026-01-30T20:00:00", "open": 1.715, "high": 1.715, "low": 1.681, "close": 1.687, "volume": 605924.19, "close_time": 1769806799999, "quote_volume": 1026698.44525, "trades": 7844, "taker_buy_base": 260205.69, "taker_buy_quote": 440949.09015 }, { "timestamp": 1769806800000, "datetime": "2026-01-30T21:00:00", "open": 1.687, "high": 1.703, "low": 1.683, "close": 1.696, "volume": 405930.97, "close_time": 1769810399999, "quote_volume": 687174.58209, "trades": 3695, "taker_buy_base": 241001.3, "taker_buy_quote": 407983.23451 }, { "timestamp": 1769810400000, "datetime": "2026-01-30T22:00:00", "open": 1.696, "high": 1.7, "low": 1.684, "close": 1.694, "volume": 127823.36, "close_time": 1769813999999, "quote_volume": 216182.99299, "trades": 1949, "taker_buy_base": 67552.56, "taker_buy_quote": 114244.81988 }, { "timestamp": 1769814000000, "datetime": "2026-01-30T23:00:00", "open": 1.694, "high": 1.694, "low": 1.683, "close": 1.69, "volume": 95092.57, "close_time": 1769817599999, "quote_volume": 160434.32092, "trades": 1427, "taker_buy_base": 47060.03, "taker_buy_quote": 79408.89606 }, { "timestamp": 1769817600000, "datetime": "2026-01-31T00:00:00", "open": 1.69, "high": 1.691, "low": 1.682, "close": 1.684, "volume": 100396.03, "close_time": 1769821199999, "quote_volume": 169217.16647, "trades": 1297, "taker_buy_base": 54179.84, "taker_buy_quote": 91323.58181 }, { "timestamp": 1769821200000, "datetime": "2026-01-31T01:00:00", "open": 1.685, "high": 1.691, "low": 1.681, "close": 1.687, "volume": 60363.3, "close_time": 1769824799999, "quote_volume": 101789.84913, "trades": 1062, "taker_buy_base": 31565.54, "taker_buy_quote": 53227.30012 }, { "timestamp": 1769824800000, "datetime": "2026-01-31T02:00:00", "open": 1.688, "high": 1.689, "low": 1.675, "close": 1.683, "volume": 159050.47, "close_time": 1769828399999, "quote_volume": 267446.8994, "trades": 1430, "taker_buy_base": 81034.67, "taker_buy_quote": 136209.94506 }, { "timestamp": 1769828400000, "datetime": "2026-01-31T03:00:00", "open": 1.683, "high": 1.687, "low": 1.678, "close": 1.682, "volume": 144642.97, "close_time": 1769831999999, "quote_volume": 243344.58948, "trades": 1122, "taker_buy_base": 80702.87, "taker_buy_quote": 135770.28125 }, { "timestamp": 1769832000000, "datetime": "2026-01-31T04:00:00", "open": 1.682, "high": 1.688, "low": 1.675, "close": 1.677, "volume": 88453.19, "close_time": 1769835599999, "quote_volume": 148677.43854, "trades": 966, "taker_buy_base": 47245.06, "taker_buy_quote": 79426.42354 }, { "timestamp": 1769835600000, "datetime": "2026-01-31T05:00:00", "open": 1.676, "high": 1.679, "low": 1.671, "close": 1.675, "volume": 129260.37, "close_time": 1769839199999, "quote_volume": 216578.12876, "trades": 1257, "taker_buy_base": 71532.61, "taker_buy_quote": 119884.69559 }, { "timestamp": 1769839200000, "datetime": "2026-01-31T06:00:00", "open": 1.675, "high": 1.676, "low": 1.656, "close": 1.666, "volume": 385310.95, "close_time": 1769842799999, "quote_volume": 640082.8182, "trades": 3146, "taker_buy_base": 142511.5, "taker_buy_quote": 236855.56191 }, { "timestamp": 1769842800000, "datetime": "2026-01-31T07:00:00", "open": 1.666, "high": 1.667, "low": 1.646, "close": 1.657, "volume": 280565.39, "close_time": 1769846399999, "quote_volume": 464229.08821, "trades": 2534, "taker_buy_base": 103531.36, "taker_buy_quote": 171374.61986 }, { "timestamp": 1769846400000, "datetime": "2026-01-31T08:00:00", "open": 1.657, "high": 1.66, "low": 1.615, "close": 1.634, "volume": 982386.62, "close_time": 1769849999999, "quote_volume": 1603296.57934, "trades": 8505, "taker_buy_base": 468901.47, "taker_buy_quote": 765209.63748 }, { "timestamp": 1769850000000, "datetime": "2026-01-31T09:00:00", "open": 1.634, "high": 1.648, "low": 1.63, "close": 1.639, "volume": 199025.84, "close_time": 1769853599999, "quote_volume": 326386.88448, "trades": 2593, "taker_buy_base": 88707.07, "taker_buy_quote": 145490.03556 }, { "timestamp": 1769853600000, "datetime": "2026-01-31T10:00:00", "open": 1.639, "high": 1.649, "low": 1.633, "close": 1.642, "volume": 290991.2, "close_time": 1769857199999, "quote_volume": 476804.78958, "trades": 2621, "taker_buy_base": 131921.91, "taker_buy_quote": 216144.11765 }, { "timestamp": 1769857200000, "datetime": "2026-01-31T11:00:00", "open": 1.643, "high": 1.643, "low": 1.633, "close": 1.635, "volume": 142243.5, "close_time": 1769860799999, "quote_volume": 232965.65623, "trades": 2353, "taker_buy_base": 52849.1, "taker_buy_quote": 86541.70842 }, { "timestamp": 1769860800000, "datetime": "2026-01-31T12:00:00", "open": 1.635, "high": 1.638, "low": 1.631, "close": 1.633, "volume": 180390.68, "close_time": 1769864399999, "quote_volume": 294771.4107, "trades": 3250, "taker_buy_base": 71824.54, "taker_buy_quote": 117397.17547 }, { "timestamp": 1769864400000, "datetime": "2026-01-31T13:00:00", "open": 1.633, "high": 1.634, "low": 1.616, "close": 1.622, "volume": 198122.88, "close_time": 1769867999999, "quote_volume": 321647.05439, "trades": 3404, "taker_buy_base": 64845.73, "taker_buy_quote": 105322.65025 }, { "timestamp": 1769868000000, "datetime": "2026-01-31T14:00:00", "open": 1.622, "high": 1.626, "low": 1.534, "close": 1.567, "volume": 2057502.59, "close_time": 1769871599999, "quote_volume": 3222506.81976, "trades": 26674, "taker_buy_base": 989562.74, "taker_buy_quote": 1548313.65701 }, { "timestamp": 1769871600000, "datetime": "2026-01-31T15:00:00", "open": 1.566, "high": 1.591, "low": 1.566, "close": 1.571, "volume": 481641.82, "close_time": 1769875199999, "quote_volume": 760745.94178, "trades": 7548, "taker_buy_base": 232815.33, "taker_buy_quote": 367581.25158 }, { "timestamp": 1769875200000, "datetime": "2026-01-31T16:00:00", "open": 1.571, "high": 1.592, "low": 1.546, "close": 1.553, "volume": 856791.25, "close_time": 1769878799999, "quote_volume": 1343756.30046, "trades": 11869, "taker_buy_base": 353834.12, "taker_buy_quote": 555347.96672 }, { "timestamp": 1769878800000, "datetime": "2026-01-31T17:00:00", "open": 1.552, "high": 1.559, "low": 1.465, "close": 1.497, "volume": 2480229.52, "close_time": 1769882399999, "quote_volume": 3728384.28037, "trades": 30075, "taker_buy_base": 1028048.64, "taker_buy_quote": 1546037.52291 }, { "timestamp": 1769882400000, "datetime": "2026-01-31T18:00:00", "open": 1.498, "high": 1.506, "low": 1.399, "close": 1.472, "volume": 2342482.25, "close_time": 1769885999999, "quote_volume": 3419779.02836, "trades": 27671, "taker_buy_base": 1093995.59, "taker_buy_quote": 1596757.62035 }, { "timestamp": 1769886000000, "datetime": "2026-01-31T19:00:00", "open": 1.473, "high": 1.507, "low": 1.473, "close": 1.497, "volume": 824187.68, "close_time": 1769889599999, "quote_volume": 1228222.43199, "trades": 12623, "taker_buy_base": 407570.26, "taker_buy_quote": 607601.6875 }, { "timestamp": 1769889600000, "datetime": "2026-01-31T20:00:00", "open": 1.496, "high": 1.509, "low": 1.479, "close": 1.499, "volume": 433190.02, "close_time": 1769893199999, "quote_volume": 646676.10982, "trades": 6062, "taker_buy_base": 227459.34, "taker_buy_quote": 339566.77673 }, { "timestamp": 1769893200000, "datetime": "2026-01-31T21:00:00", "open": 1.499, "high": 1.528, "low": 1.495, "close": 1.523, "volume": 522001.09, "close_time": 1769896799999, "quote_volume": 788378.70785, "trades": 6314, "taker_buy_base": 250082.78, "taker_buy_quote": 377316.62059 }, { "timestamp": 1769896800000, "datetime": "2026-01-31T22:00:00", "open": 1.523, "high": 1.527, "low": 1.511, "close": 1.523, "volume": 278024.91, "close_time": 1769900399999, "quote_volume": 421996.581, "trades": 3478, "taker_buy_base": 157701.41, "taker_buy_quote": 239347.86994 }, { "timestamp": 1769900400000, "datetime": "2026-01-31T23:00:00", "open": 1.523, "high": 1.557, "low": 1.519, "close": 1.547, "volume": 412986.23, "close_time": 1769903999999, "quote_volume": 637137.555, "trades": 5450, "taker_buy_base": 217232.33, "taker_buy_quote": 335257.03343 }, { "timestamp": 1769904000000, "datetime": "2026-02-01T00:00:00", "open": 1.548, "high": 1.557, "low": 1.544, "close": 1.553, "volume": 229988.79, "close_time": 1769907599999, "quote_volume": 356553.8583, "trades": 3034, "taker_buy_base": 114646.24, "taker_buy_quote": 177757.85068 }, { "timestamp": 1769907600000, "datetime": "2026-02-01T01:00:00", "open": 1.553, "high": 1.554, "low": 1.535, "close": 1.551, "volume": 140389.85, "close_time": 1769911199999, "quote_volume": 216617.38568, "trades": 1864, "taker_buy_base": 76121.4, "taker_buy_quote": 117446.89376 }, { "timestamp": 1769911200000, "datetime": "2026-02-01T02:00:00", "open": 1.551, "high": 1.558, "low": 1.546, "close": 1.555, "volume": 137066.12, "close_time": 1769914799999, "quote_volume": 212897.83318, "trades": 1907, "taker_buy_base": 72102.69, "taker_buy_quote": 112011.06535 }, { "timestamp": 1769914800000, "datetime": "2026-02-01T03:00:00", "open": 1.556, "high": 1.558, "low": 1.549, "close": 1.554, "volume": 136756.62, "close_time": 1769918399999, "quote_volume": 212468.53403, "trades": 1564, "taker_buy_base": 63885.5, "taker_buy_quote": 99267.9062 }, { "timestamp": 1769918400000, "datetime": "2026-02-01T04:00:00", "open": 1.554, "high": 1.56, "low": 1.551, "close": 1.553, "volume": 185565.81, "close_time": 1769921999999, "quote_volume": 288459.86855, "trades": 1566, "taker_buy_base": 72359.28, "taker_buy_quote": 112518.34502 }, { "timestamp": 1769922000000, "datetime": "2026-02-01T05:00:00", "open": 1.553, "high": 1.56, "low": 1.547, "close": 1.55, "volume": 232306.41, "close_time": 1769925599999, "quote_volume": 360836.80822, "trades": 1863, "taker_buy_base": 77525.11, "taker_buy_quote": 120395.84632 }, { "timestamp": 1769925600000, "datetime": "2026-02-01T06:00:00", "open": 1.55, "high": 1.558, "low": 1.54, "close": 1.543, "volume": 231785.08, "close_time": 1769929199999, "quote_volume": 358667.38667, "trades": 2058, "taker_buy_base": 98959.74, "taker_buy_quote": 153180.50711 }, { "timestamp": 1769929200000, "datetime": "2026-02-01T07:00:00", "open": 1.544, "high": 1.557, "low": 1.536, "close": 1.547, "volume": 397232.13, "close_time": 1769932799999, "quote_volume": 613686.60374, "trades": 3538, "taker_buy_base": 188889.14, "taker_buy_quote": 291758.08002 }, { "timestamp": 1769932800000, "datetime": "2026-02-01T08:00:00", "open": 1.547, "high": 1.557, "low": 1.541, "close": 1.546, "volume": 175800.33, "close_time": 1769936399999, "quote_volume": 272044.37863, "trades": 1802, "taker_buy_base": 74232.27, "taker_buy_quote": 114865.76764 }, { "timestamp": 1769936400000, "datetime": "2026-02-01T09:00:00", "open": 1.546, "high": 1.555, "low": 1.534, "close": 1.552, "volume": 211255.18, "close_time": 1769939999999, "quote_volume": 325792.66317, "trades": 2021, "taker_buy_base": 91891.87, "taker_buy_quote": 141768.43657 }, { "timestamp": 1769940000000, "datetime": "2026-02-01T10:00:00", "open": 1.552, "high": 1.56, "low": 1.529, "close": 1.531, "volume": 353026.62, "close_time": 1769943599999, "quote_volume": 544953.3016, "trades": 3561, "taker_buy_base": 138147.76, "taker_buy_quote": 213320.67598 }, { "timestamp": 1769943600000, "datetime": "2026-02-01T11:00:00", "open": 1.531, "high": 1.553, "low": 1.531, "close": 1.546, "volume": 189514.95, "close_time": 1769947199999, "quote_volume": 292322.36879, "trades": 1992, "taker_buy_base": 99308.05, "taker_buy_quote": 153096.00238 }, { "timestamp": 1769947200000, "datetime": "2026-02-01T12:00:00", "open": 1.547, "high": 1.547, "low": 1.53, "close": 1.535, "volume": 278499.89, "close_time": 1769950799999, "quote_volume": 428256.38385, "trades": 2543, "taker_buy_base": 139909.5, "taker_buy_quote": 215216.81916 }, { "timestamp": 1769950800000, "datetime": "2026-02-01T13:00:00", "open": 1.536, "high": 1.547, "low": 1.521, "close": 1.527, "volume": 381939.41, "close_time": 1769954399999, "quote_volume": 586906.82972, "trades": 3163, "taker_buy_base": 187880.73, "taker_buy_quote": 288987.72409 }, { "timestamp": 1769954400000, "datetime": "2026-02-01T14:00:00", "open": 1.527, "high": 1.54, "low": 1.505, "close": 1.525, "volume": 521614.47, "close_time": 1769957999999, "quote_volume": 793342.85825, "trades": 7144, "taker_buy_base": 243343.14, "taker_buy_quote": 370484.72126 }, { "timestamp": 1769958000000, "datetime": "2026-02-01T15:00:00", "open": 1.526, "high": 1.526, "low": 1.481, "close": 1.5, "volume": 662726.05, "close_time": 1769961599999, "quote_volume": 992942.92864, "trades": 8956, "taker_buy_base": 278323.09, "taker_buy_quote": 417075.06937 }, { "timestamp": 1769961600000, "datetime": "2026-02-01T16:00:00", "open": 1.499, "high": 1.514, "low": 1.487, "close": 1.501, "volume": 399532.6, "close_time": 1769965199999, "quote_volume": 599177.62645, "trades": 6379, "taker_buy_base": 204216.59, "taker_buy_quote": 306200.25262 }, { "timestamp": 1769965200000, "datetime": "2026-02-01T17:00:00", "open": 1.5, "high": 1.507, "low": 1.489, "close": 1.503, "volume": 191705.42, "close_time": 1769968799999, "quote_volume": 286711.31172, "trades": 2909, "taker_buy_base": 81244.16, "taker_buy_quote": 121533.22366 }, { "timestamp": 1769968800000, "datetime": "2026-02-01T18:00:00", "open": 1.503, "high": 1.531, "low": 1.502, "close": 1.515, "volume": 359401.74, "close_time": 1769972399999, "quote_volume": 545709.2207, "trades": 4730, "taker_buy_base": 184040.43, "taker_buy_quote": 279426.48978 }, { "timestamp": 1769972400000, "datetime": "2026-02-01T19:00:00", "open": 1.515, "high": 1.519, "low": 1.495, "close": 1.504, "volume": 244233.98, "close_time": 1769975999999, "quote_volume": 368178.43771, "trades": 2684, "taker_buy_base": 101063.98, "taker_buy_quote": 152564.67925 }, { "timestamp": 1769976000000, "datetime": "2026-02-01T20:00:00", "open": 1.504, "high": 1.52, "low": 1.489, "close": 1.505, "volume": 268049.59, "close_time": 1769979599999, "quote_volume": 403280.6578, "trades": 2881, "taker_buy_base": 132481.22, "taker_buy_quote": 199323.99096 }, { "timestamp": 1769979600000, "datetime": "2026-02-01T21:00:00", "open": 1.505, "high": 1.506, "low": 1.49, "close": 1.497, "volume": 237724.55, "close_time": 1769983199999, "quote_volume": 355937.14136, "trades": 3646, "taker_buy_base": 95078.57, "taker_buy_quote": 142395.62316 }, { "timestamp": 1769983200000, "datetime": "2026-02-01T22:00:00", "open": 1.497, "high": 1.522, "low": 1.496, "close": 1.511, "volume": 269392.4, "close_time": 1769986799999, "quote_volume": 406518.26125, "trades": 3755, "taker_buy_base": 158642.45, "taker_buy_quote": 239357.96558 }, { "timestamp": 1769986800000, "datetime": "2026-02-01T23:00:00", "open": 1.511, "high": 1.519, "low": 1.459, "close": 1.495, "volume": 887792.47, "close_time": 1769990399999, "quote_volume": 1322203.74536, "trades": 14284, "taker_buy_base": 412253.34, "taker_buy_quote": 614091.17732 }, { "timestamp": 1769990400000, "datetime": "2026-02-02T00:00:00", "open": 1.496, "high": 1.533, "low": 1.484, "close": 1.519, "volume": 412750.15, "close_time": 1769993999999, "quote_volume": 626416.37555, "trades": 6374, "taker_buy_base": 213345.61, "taker_buy_quote": 323991.54525 }, { "timestamp": 1769994000000, "datetime": "2026-02-02T01:00:00", "open": 1.519, "high": 1.536, "low": 1.498, "close": 1.525, "volume": 388550.54, "close_time": 1769997599999, "quote_volume": 591802.47236, "trades": 6021, "taker_buy_base": 196210.42, "taker_buy_quote": 298949.88984 }, { "timestamp": 1769997600000, "datetime": "2026-02-02T02:00:00", "open": 1.525, "high": 1.533, "low": 1.509, "close": 1.51, "volume": 222147.92, "close_time": 1770001199999, "quote_volume": 337830.39901, "trades": 3467, "taker_buy_base": 116509.44, "taker_buy_quote": 177260.15688 }, { "timestamp": 1770001200000, "datetime": "2026-02-02T03:00:00", "open": 1.511, "high": 1.514, "low": 1.452, "close": 1.51, "volume": 874128.6, "close_time": 1770004799999, "quote_volume": 1293370.44234, "trades": 13349, "taker_buy_base": 455388.95, "taker_buy_quote": 674182.3426 }, { "timestamp": 1770004800000, "datetime": "2026-02-02T04:00:00", "open": 1.51, "high": 1.52, "low": 1.481, "close": 1.496, "volume": 397206.77, "close_time": 1770008399999, "quote_volume": 596897.00131, "trades": 6688, "taker_buy_base": 204562.73, "taker_buy_quote": 307390.69052 }, { "timestamp": 1770008400000, "datetime": "2026-02-02T05:00:00", "open": 1.496, "high": 1.497, "low": 1.456, "close": 1.472, "volume": 486690.74, "close_time": 1770011999999, "quote_volume": 715557.32043, "trades": 7481, "taker_buy_base": 248087.82, "taker_buy_quote": 364786.4855 }, { "timestamp": 1770012000000, "datetime": "2026-02-02T06:00:00", "open": 1.471, "high": 1.517, "low": 1.454, "close": 1.495, "volume": 968895.98, "close_time": 1770015599999, "quote_volume": 1436502.6391, "trades": 12104, "taker_buy_base": 506258.56, "taker_buy_quote": 751054.29966 }, { "timestamp": 1770015600000, "datetime": "2026-02-02T07:00:00", "open": 1.494, "high": 1.509, "low": 1.489, "close": 1.497, "volume": 337938.2, "close_time": 1770019199999, "quote_volume": 506639.79406, "trades": 4595, "taker_buy_base": 202525.02, "taker_buy_quote": 303715.36469 }, { "timestamp": 1770019200000, "datetime": "2026-02-02T08:00:00", "open": 1.497, "high": 1.511, "low": 1.497, "close": 1.506, "volume": 150736.82, "close_time": 1770022799999, "quote_volume": 226667.20523, "trades": 2467, "taker_buy_base": 76677.23, "taker_buy_quote": 115241.87695 }, { "timestamp": 1770022800000, "datetime": "2026-02-02T09:00:00", "open": 1.506, "high": 1.532, "low": 1.499, "close": 1.522, "volume": 495058.6, "close_time": 1770026399999, "quote_volume": 751245.89406, "trades": 5149, "taker_buy_base": 245310.53, "taker_buy_quote": 371960.04751 }, { "timestamp": 1770026400000, "datetime": "2026-02-02T10:00:00", "open": 1.522, "high": 1.526, "low": 1.514, "close": 1.517, "volume": 378414.12, "close_time": 1770029999999, "quote_volume": 574994.1666, "trades": 3042, "taker_buy_base": 193387.12, "taker_buy_quote": 293865.9803 }, { "timestamp": 1770030000000, "datetime": "2026-02-02T11:00:00", "open": 1.516, "high": 1.523, "low": 1.512, "close": 1.514, "volume": 318383.25, "close_time": 1770033599999, "quote_volume": 483229.40758, "trades": 2295, "taker_buy_base": 145159.37, "taker_buy_quote": 220349.85691 }, { "timestamp": 1770033600000, "datetime": "2026-02-02T12:00:00", "open": 1.514, "high": 1.529, "low": 1.513, "close": 1.527, "volume": 210184.22, "close_time": 1770037199999, "quote_volume": 319513.52018, "trades": 2506, "taker_buy_base": 105081.65, "taker_buy_quote": 159849.48562 }, { "timestamp": 1770037200000, "datetime": "2026-02-02T13:00:00", "open": 1.527, "high": 1.538, "low": 1.521, "close": 1.534, "volume": 206375.89, "close_time": 1770040799999, "quote_volume": 315590.55399, "trades": 2477, "taker_buy_base": 114796.45, "taker_buy_quote": 175601.92937 }, { "timestamp": 1770040800000, "datetime": "2026-02-02T14:00:00", "open": 1.533, "high": 1.558, "low": 1.52, "close": 1.542, "volume": 566648.46, "close_time": 1770044399999, "quote_volume": 873262.51405, "trades": 7399, "taker_buy_base": 256913.64, "taker_buy_quote": 396280.44967 }, { "timestamp": 1770044400000, "datetime": "2026-02-02T15:00:00", "open": 1.543, "high": 1.576, "low": 1.539, "close": 1.571, "volume": 524594.99, "close_time": 1770047999999, "quote_volume": 818706.716, "trades": 7283, "taker_buy_base": 275622.19, "taker_buy_quote": 430371.2358 }, { "timestamp": 1770048000000, "datetime": "2026-02-02T16:00:00", "open": 1.572, "high": 1.576, "low": 1.556, "close": 1.557, "volume": 246828.55, "close_time": 1770051599999, "quote_volume": 386969.68937, "trades": 3173, "taker_buy_base": 122073.63, "taker_buy_quote": 191394.89016 }, { "timestamp": 1770051600000, "datetime": "2026-02-02T17:00:00", "open": 1.556, "high": 1.568, "low": 1.551, "close": 1.557, "volume": 170321.42, "close_time": 1770055199999, "quote_volume": 265769.87249, "trades": 2263, "taker_buy_base": 85250.82, "taker_buy_quote": 133067.2517 }, { "timestamp": 1770055200000, "datetime": "2026-02-02T18:00:00", "open": 1.557, "high": 1.565, "low": 1.548, "close": 1.561, "volume": 117481.2, "close_time": 1770058799999, "quote_volume": 182896.34468, "trades": 1913, "taker_buy_base": 44945.52, "taker_buy_quote": 70043.55301 }, { "timestamp": 1770058800000, "datetime": "2026-02-02T19:00:00", "open": 1.56, "high": 1.561, "low": 1.546, "close": 1.546, "volume": 122002.79, "close_time": 1770062399999, "quote_volume": 189504.28541, "trades": 1566, "taker_buy_base": 69707.93, "taker_buy_quote": 108333.94969 }, { "timestamp": 1770062400000, "datetime": "2026-02-02T20:00:00", "open": 1.546, "high": 1.551, "low": 1.537, "close": 1.541, "volume": 106035.82, "close_time": 1770065999999, "quote_volume": 163667.49264, "trades": 1862, "taker_buy_base": 55722.1, "taker_buy_quote": 86019.00116 }, { "timestamp": 1770066000000, "datetime": "2026-02-02T21:00:00", "open": 1.541, "high": 1.551, "low": 1.54, "close": 1.548, "volume": 89655.08, "close_time": 1770069599999, "quote_volume": 138752.2078, "trades": 1250, "taker_buy_base": 46172.56, "taker_buy_quote": 71473.27028 }, { "timestamp": 1770069600000, "datetime": "2026-02-02T22:00:00", "open": 1.548, "high": 1.555, "low": 1.546, "close": 1.553, "volume": 85560.18, "close_time": 1770073199999, "quote_volume": 132675.92828, "trades": 1282, "taker_buy_base": 35032.48, "taker_buy_quote": 54327.58801 }, { "timestamp": 1770073200000, "datetime": "2026-02-02T23:00:00", "open": 1.553, "high": 1.553, "low": 1.542, "close": 1.543, "volume": 83022.99, "close_time": 1770076799999, "quote_volume": 128409.89312, "trades": 1142, "taker_buy_base": 41299.22, "taker_buy_quote": 63867.55332 }, { "timestamp": 1770076800000, "datetime": "2026-02-03T00:00:00", "open": 1.543, "high": 1.546, "low": 1.535, "close": 1.545, "volume": 90095.8, "close_time": 1770080399999, "quote_volume": 138925.33269, "trades": 1359, "taker_buy_base": 40380.08, "taker_buy_quote": 62279.35775 }, { "timestamp": 1770080400000, "datetime": "2026-02-03T01:00:00", "open": 1.545, "high": 1.547, "low": 1.534, "close": 1.54, "volume": 74680.22, "close_time": 1770083999999, "quote_volume": 114882.56508, "trades": 1259, "taker_buy_base": 36698.29, "taker_buy_quote": 56447.02755 }, { "timestamp": 1770084000000, "datetime": "2026-02-03T02:00:00", "open": 1.539, "high": 1.539, "low": 1.512, "close": 1.513, "volume": 190756.9, "close_time": 1770087599999, "quote_volume": 290636.97596, "trades": 2123, "taker_buy_base": 78496.31, "taker_buy_quote": 119620.87145 }, { "timestamp": 1770087600000, "datetime": "2026-02-03T03:00:00", "open": 1.514, "high": 1.541, "low": 1.509, "close": 1.539, "volume": 243373.17, "close_time": 1770091199999, "quote_volume": 370818.60159, "trades": 2672, "taker_buy_base": 137276.41, "taker_buy_quote": 209157.89173 }, { "timestamp": 1770091200000, "datetime": "2026-02-03T04:00:00", "open": 1.538, "high": 1.55, "low": 1.532, "close": 1.545, "volume": 134275.92, "close_time": 1770094799999, "quote_volume": 206630.0185, "trades": 1593, "taker_buy_base": 69419.83, "taker_buy_quote": 106855.39199 }, { "timestamp": 1770094800000, "datetime": "2026-02-03T05:00:00", "open": 1.544, "high": 1.545, "low": 1.528, "close": 1.53, "volume": 78165.36, "close_time": 1770098399999, "quote_volume": 120019.4609, "trades": 1389, "taker_buy_base": 33610.09, "taker_buy_quote": 51604.79183 }, { "timestamp": 1770098400000, "datetime": "2026-02-03T06:00:00", "open": 1.53, "high": 1.538, "low": 1.521, "close": 1.535, "volume": 155048.17, "close_time": 1770101999999, "quote_volume": 237090.15774, "trades": 1815, "taker_buy_base": 81943.34, "taker_buy_quote": 125382.53985 }, { "timestamp": 1770102000000, "datetime": "2026-02-03T07:00:00", "open": 1.535, "high": 1.544, "low": 1.531, "close": 1.538, "volume": 105328.77, "close_time": 1770105599999, "quote_volume": 161897.81472, "trades": 1691, "taker_buy_base": 62935.05, "taker_buy_quote": 96726.21034 }, { "timestamp": 1770105600000, "datetime": "2026-02-03T08:00:00", "open": 1.538, "high": 1.544, "low": 1.531, "close": 1.532, "volume": 90501.86, "close_time": 1770109199999, "quote_volume": 139079.91918, "trades": 1442, "taker_buy_base": 29768.24, "taker_buy_quote": 45759.20147 }, { "timestamp": 1770109200000, "datetime": "2026-02-03T09:00:00", "open": 1.532, "high": 1.537, "low": 1.51, "close": 1.518, "volume": 441440.48, "close_time": 1770112799999, "quote_volume": 670658.45604, "trades": 4497, "taker_buy_base": 207510.77, "taker_buy_quote": 315246.33098 }, { "timestamp": 1770112800000, "datetime": "2026-02-03T10:00:00", "open": 1.518, "high": 1.525, "low": 1.512, "close": 1.522, "volume": 392368.46, "close_time": 1770116399999, "quote_volume": 596267.21633, "trades": 2510, "taker_buy_base": 162504.41, "taker_buy_quote": 247010.20349 }, { "timestamp": 1770116400000, "datetime": "2026-02-03T11:00:00", "open": 1.522, "high": 1.525, "low": 1.511, "close": 1.519, "volume": 572978.38, "close_time": 1770119999999, "quote_volume": 870548.23152, "trades": 3493, "taker_buy_base": 321642.76, "taker_buy_quote": 488818.91085 }, { "timestamp": 1770120000000, "datetime": "2026-02-03T12:00:00", "open": 1.518, "high": 1.526, "low": 1.513, "close": 1.522, "volume": 298040.94, "close_time": 1770123599999, "quote_volume": 453225.98958, "trades": 3276, "taker_buy_base": 139103.71, "taker_buy_quote": 211587.04784 }, { "timestamp": 1770123600000, "datetime": "2026-02-03T13:00:00", "open": 1.522, "high": 1.531, "low": 1.518, "close": 1.527, "volume": 763797.27, "close_time": 1770127199999, "quote_volume": 1163453.79514, "trades": 4949, "taker_buy_base": 226865.67, "taker_buy_quote": 345638.05909 }, { "timestamp": 1770127200000, "datetime": "2026-02-03T14:00:00", "open": 1.527, "high": 1.533, "low": 1.497, "close": 1.497, "volume": 824417.31, "close_time": 1770130799999, "quote_volume": 1249959.22273, "trades": 7562, "taker_buy_base": 293496.08, "taker_buy_quote": 444597.40535 }, { "timestamp": 1770130800000, "datetime": "2026-02-03T15:00:00", "open": 1.497, "high": 1.531, "low": 1.49, "close": 1.525, "volume": 1180751.26, "close_time": 1770134399999, "quote_volume": 1783437.01391, "trades": 13094, "taker_buy_base": 624697.94, "taker_buy_quote": 943609.83129 }, { "timestamp": 1770134400000, "datetime": "2026-02-03T16:00:00", "open": 1.526, "high": 1.526, "low": 1.485, "close": 1.492, "volume": 1037054.65, "close_time": 1770137999999, "quote_volume": 1556223.61652, "trades": 9950, "taker_buy_base": 379825.05, "taker_buy_quote": 569884.96103 }, { "timestamp": 1770138000000, "datetime": "2026-02-03T17:00:00", "open": 1.491, "high": 1.495, "low": 1.464, "close": 1.464, "volume": 510037.6, "close_time": 1770141599999, "quote_volume": 754719.2239, "trades": 5945, "taker_buy_base": 203645.65, "taker_buy_quote": 301711.61787 }, { "timestamp": 1770141600000, "datetime": "2026-02-03T18:00:00", "open": 1.465, "high": 1.471, "low": 1.432, "close": 1.434, "volume": 1047625.36, "close_time": 1770145199999, "quote_volume": 1518905.56963, "trades": 12346, "taker_buy_base": 396067.33, "taker_buy_quote": 573740.58654 }, { "timestamp": 1770145200000, "datetime": "2026-02-03T19:00:00", "open": 1.434, "high": 1.517, "low": 1.431, "close": 1.505, "volume": 1029141.7, "close_time": 1770148799999, "quote_volume": 1527259.87801, "trades": 14381, "taker_buy_base": 555877.61, "taker_buy_quote": 824621.10824 }, { "timestamp": 1770148800000, "datetime": "2026-02-03T20:00:00", "open": 1.504, "high": 1.566, "low": 1.49, "close": 1.554, "volume": 1316231.17, "close_time": 1770152399999, "quote_volume": 2022224.38016, "trades": 12977, "taker_buy_base": 739881.61, "taker_buy_quote": 1136234.31528 }, { "timestamp": 1770152400000, "datetime": "2026-02-03T21:00:00", "open": 1.554, "high": 1.566, "low": 1.522, "close": 1.524, "volume": 501694.91, "close_time": 1770155999999, "quote_volume": 773829.13152, "trades": 4851, "taker_buy_base": 212662.77, "taker_buy_quote": 329284.3759 }, { "timestamp": 1770156000000, "datetime": "2026-02-03T22:00:00", "open": 1.525, "high": 1.525, "low": 1.5, "close": 1.505, "volume": 240193.45, "close_time": 1770159599999, "quote_volume": 363134.768, "trades": 3895, "taker_buy_base": 107997.09, "taker_buy_quote": 163374.95271 }, { "timestamp": 1770159600000, "datetime": "2026-02-03T23:00:00", "open": 1.504, "high": 1.505, "low": 1.488, "close": 1.5, "volume": 281953.66, "close_time": 1770163199999, "quote_volume": 421991.80862, "trades": 3908, "taker_buy_base": 135119.27, "taker_buy_quote": 202241.62683 }, { "timestamp": 1770163200000, "datetime": "2026-02-04T00:00:00", "open": 1.499, "high": 1.514, "low": 1.493, "close": 1.507, "volume": 249602.23, "close_time": 1770166799999, "quote_volume": 375653.4845, "trades": 2628, "taker_buy_base": 116238.88, "taker_buy_quote": 175064.42373 }, { "timestamp": 1770166800000, "datetime": "2026-02-04T01:00:00", "open": 1.508, "high": 1.527, "low": 1.507, "close": 1.519, "volume": 147309.64, "close_time": 1770170399999, "quote_volume": 224123.00968, "trades": 2631, "taker_buy_base": 68403.52, "taker_buy_quote": 104085.45852 }, { "timestamp": 1770170400000, "datetime": "2026-02-04T02:00:00", "open": 1.519, "high": 1.52, "low": 1.507, "close": 1.511, "volume": 180886.43, "close_time": 1770173999999, "quote_volume": 273803.9246, "trades": 2233, "taker_buy_base": 101078.66, "taker_buy_quote": 152979.92132 }, { "timestamp": 1770174000000, "datetime": "2026-02-04T03:00:00", "open": 1.511, "high": 1.534, "low": 1.51, "close": 1.528, "volume": 211210.22, "close_time": 1770177599999, "quote_volume": 321819.04864, "trades": 2863, "taker_buy_base": 117699.28, "taker_buy_quote": 179327.81705 }, { "timestamp": 1770177600000, "datetime": "2026-02-04T04:00:00", "open": 1.528, "high": 1.531, "low": 1.518, "close": 1.519, "volume": 106286.89, "close_time": 1770181199999, "quote_volume": 162055.46458, "trades": 1375, "taker_buy_base": 32425.1, "taker_buy_quote": 49442.00573 }, { "timestamp": 1770181200000, "datetime": "2026-02-04T05:00:00", "open": 1.519, "high": 1.519, "low": 1.501, "close": 1.507, "volume": 158651.28, "close_time": 1770184799999, "quote_volume": 239865.23969, "trades": 1751, "taker_buy_base": 82805.31, "taker_buy_quote": 125196.60869 }, { "timestamp": 1770184800000, "datetime": "2026-02-04T06:00:00", "open": 1.507, "high": 1.521, "low": 1.506, "close": 1.517, "volume": 135276.22, "close_time": 1770188399999, "quote_volume": 204818.12711, "trades": 1716, "taker_buy_base": 62468.45, "taker_buy_quote": 94583.25684 }, { "timestamp": 1770188400000, "datetime": "2026-02-04T07:00:00", "open": 1.516, "high": 1.524, "low": 1.509, "close": 1.517, "volume": 174132.36, "close_time": 1770191999999, "quote_volume": 264216.90053, "trades": 2136, "taker_buy_base": 97650.47, "taker_buy_quote": 148168.29563 }, { "timestamp": 1770192000000, "datetime": "2026-02-04T08:00:00", "open": 1.518, "high": 1.526, "low": 1.513, "close": 1.521, "volume": 157344.82, "close_time": 1770195599999, "quote_volume": 238776.31343, "trades": 1985, "taker_buy_base": 72013.59, "taker_buy_quote": 109250.51639 }, { "timestamp": 1770195600000, "datetime": "2026-02-04T09:00:00", "open": 1.521, "high": 1.521, "low": 1.505, "close": 1.507, "volume": 147474.62, "close_time": 1770199199999, "quote_volume": 222894.11182, "trades": 1982, "taker_buy_base": 65941.2, "taker_buy_quote": 99636.18764 }, { "timestamp": 1770199200000, "datetime": "2026-02-04T10:00:00", "open": 1.508, "high": 1.511, "low": 1.503, "close": 1.505, "volume": 110265.46, "close_time": 1770202799999, "quote_volume": 166129.36626, "trades": 1421, "taker_buy_base": 47399.87, "taker_buy_quote": 71425.49667 }, { "timestamp": 1770202800000, "datetime": "2026-02-04T11:00:00", "open": 1.505, "high": 1.509, "low": 1.488, "close": 1.501, "volume": 311242.12, "close_time": 1770206399999, "quote_volume": 465990.40849, "trades": 4054, "taker_buy_base": 142477.29, "taker_buy_quote": 213283.05342 }, { "timestamp": 1770206400000, "datetime": "2026-02-04T12:00:00", "open": 1.502, "high": 1.504, "low": 1.493, "close": 1.499, "volume": 129204.07, "close_time": 1770209999999, "quote_volume": 193494.46942, "trades": 1640, "taker_buy_base": 54659.45, "taker_buy_quote": 81905.13725 }, { "timestamp": 1770210000000, "datetime": "2026-02-04T13:00:00", "open": 1.498, "high": 1.5, "low": 1.475, "close": 1.475, "volume": 298198.97, "close_time": 1770213599999, "quote_volume": 442992.92899, "trades": 3559, "taker_buy_base": 96668.86, "taker_buy_quote": 143676.19997 }, { "timestamp": 1770213600000, "datetime": "2026-02-04T14:00:00", "open": 1.476, "high": 1.485, "low": 1.452, "close": 1.453, "volume": 458058.27, "close_time": 1770217199999, "quote_volume": 674187.83409, "trades": 7939, "taker_buy_base": 198979.32, "taker_buy_quote": 293072.57964 }, { "timestamp": 1770217200000, "datetime": "2026-02-04T15:00:00", "open": 1.453, "high": 1.473, "low": 1.436, "close": 1.451, "volume": 643792.1, "close_time": 1770220799999, "quote_volume": 936974.68206, "trades": 10258, "taker_buy_base": 296437.56, "taker_buy_quote": 431422.89477 }, { "timestamp": 1770220800000, "datetime": "2026-02-04T16:00:00", "open": 1.451, "high": 1.458, "low": 1.427, "close": 1.442, "volume": 717696.36, "close_time": 1770224399999, "quote_volume": 1032780.32498, "trades": 8877, "taker_buy_base": 382660.21, "taker_buy_quote": 550597.91955 }, { "timestamp": 1770224400000, "datetime": "2026-02-04T17:00:00", "open": 1.442, "high": 1.453, "low": 1.429, "close": 1.445, "volume": 499950.87, "close_time": 1770227999999, "quote_volume": 719295.34113, "trades": 8500, "taker_buy_base": 214797.27, "taker_buy_quote": 309204.86721 }, { "timestamp": 1770228000000, "datetime": "2026-02-04T18:00:00", "open": 1.445, "high": 1.478, "low": 1.425, "close": 1.458, "volume": 690788.19, "close_time": 1770231599999, "quote_volume": 1001844.33349, "trades": 11387, "taker_buy_base": 368429.03, "taker_buy_quote": 534835.5385 }, { "timestamp": 1770231600000, "datetime": "2026-02-04T19:00:00", "open": 1.459, "high": 1.49, "low": 1.452, "close": 1.486, "volume": 418264.26, "close_time": 1770235199999, "quote_volume": 615893.07154, "trades": 6444, "taker_buy_base": 230775.16, "taker_buy_quote": 339972.59366 }, { "timestamp": 1770235200000, "datetime": "2026-02-04T20:00:00", "open": 1.487, "high": 1.491, "low": 1.47, "close": 1.473, "volume": 152615.1, "close_time": 1770238799999, "quote_volume": 225960.39385, "trades": 2671, "taker_buy_base": 71693.55, "taker_buy_quote": 106183.27162 }, { "timestamp": 1770238800000, "datetime": "2026-02-04T21:00:00", "open": 1.473, "high": 1.479, "low": 1.447, "close": 1.458, "volume": 221890.55, "close_time": 1770242399999, "quote_volume": 324063.58813, "trades": 3676, "taker_buy_base": 96591.03, "taker_buy_quote": 141134.45552 }, { "timestamp": 1770242400000, "datetime": "2026-02-04T22:00:00", "open": 1.459, "high": 1.482, "low": 1.432, "close": 1.448, "volume": 337796.64, "close_time": 1770245999999, "quote_volume": 491259.37262, "trades": 5779, "taker_buy_base": 150451.59, "taker_buy_quote": 218939.82442 }, { "timestamp": 1770246000000, "datetime": "2026-02-04T23:00:00", "open": 1.448, "high": 1.475, "low": 1.443, "close": 1.461, "volume": 341650.98, "close_time": 1770249599999, "quote_volume": 499022.99681, "trades": 4575, "taker_buy_base": 182053.18, "taker_buy_quote": 266010.811 }, { "timestamp": 1770249600000, "datetime": "2026-02-05T00:00:00", "open": 1.462, "high": 1.469, "low": 1.455, "close": 1.462, "volume": 159965.09, "close_time": 1770253199999, "quote_volume": 233859.85243, "trades": 2167, "taker_buy_base": 91866.09, "taker_buy_quote": 134277.68547 }, { "timestamp": 1770253200000, "datetime": "2026-02-05T01:00:00", "open": 1.462, "high": 1.478, "low": 1.449, "close": 1.458, "volume": 387500.04, "close_time": 1770256799999, "quote_volume": 566859.06754, "trades": 5610, "taker_buy_base": 159468.63, "taker_buy_quote": 233439.25607 }, { "timestamp": 1770256800000, "datetime": "2026-02-05T02:00:00", "open": 1.458, "high": 1.473, "low": 1.445, "close": 1.448, "volume": 419134.93, "close_time": 1770260399999, "quote_volume": 611684.63406, "trades": 6092, "taker_buy_base": 221282.82, "taker_buy_quote": 323203.34133 }, { "timestamp": 1770260400000, "datetime": "2026-02-05T03:00:00", "open": 1.449, "high": 1.459, "low": 1.44, "close": 1.442, "volume": 261859.45, "close_time": 1770263999999, "quote_volume": 379055.58421, "trades": 4737, "taker_buy_base": 117390.13, "taker_buy_quote": 169947.18028 }, { "timestamp": 1770264000000, "datetime": "2026-02-05T04:00:00", "open": 1.442, "high": 1.453, "low": 1.435, "close": 1.442, "volume": 324461.19, "close_time": 1770267599999, "quote_volume": 467767.72292, "trades": 6029, "taker_buy_base": 163805.05, "taker_buy_quote": 236172.1193 }, { "timestamp": 1770267600000, "datetime": "2026-02-05T05:00:00", "open": 1.442, "high": 1.461, "low": 1.427, "close": 1.443, "volume": 423337.61, "close_time": 1770271199999, "quote_volume": 610959.28094, "trades": 6884, "taker_buy_base": 199840.62, "taker_buy_quote": 288267.63045 }, { "timestamp": 1770271200000, "datetime": "2026-02-05T06:00:00", "open": 1.444, "high": 1.446, "low": 1.421, "close": 1.427, "volume": 258702.82, "close_time": 1770274799999, "quote_volume": 370510.12746, "trades": 4761, "taker_buy_base": 106874.61, "taker_buy_quote": 153176.63934 }, { "timestamp": 1770274800000, "datetime": "2026-02-05T07:00:00", "open": 1.426, "high": 1.446, "low": 1.421, "close": 1.424, "volume": 281642.26, "close_time": 1770278399999, "quote_volume": 404005.82775, "trades": 4472, "taker_buy_base": 169159.94, "taker_buy_quote": 242815.01408 }, { "timestamp": 1770278400000, "datetime": "2026-02-05T08:00:00", "open": 1.425, "high": 1.442, "low": 1.425, "close": 1.431, "volume": 185095.68, "close_time": 1770281999999, "quote_volume": 265046.50023, "trades": 3035, "taker_buy_base": 80699.71, "taker_buy_quote": 115517.33761 }, { "timestamp": 1770282000000, "datetime": "2026-02-05T09:00:00", "open": 1.431, "high": 1.447, "low": 1.427, "close": 1.429, "volume": 329209.56, "close_time": 1770285599999, "quote_volume": 472661.48899, "trades": 3597, "taker_buy_base": 210954.46, "taker_buy_quote": 302707.44358 }, { "timestamp": 1770285600000, "datetime": "2026-02-05T10:00:00", "open": 1.429, "high": 1.43, "low": 1.396, "close": 1.403, "volume": 557986.86, "close_time": 1770289199999, "quote_volume": 787929.00137, "trades": 6448, "taker_buy_base": 246570.25, "taker_buy_quote": 348578.63414 }, { "timestamp": 1770289200000, "datetime": "2026-02-05T11:00:00", "open": 1.402, "high": 1.407, "low": 1.373, "close": 1.392, "volume": 863881.61, "close_time": 1770292799999, "quote_volume": 1201192.81927, "trades": 10643, "taker_buy_base": 377768.6, "taker_buy_quote": 525757.88276 }, { "timestamp": 1770292800000, "datetime": "2026-02-05T12:00:00", "open": 1.393, "high": 1.399, "low": 1.375, "close": 1.39, "volume": 878332.93, "close_time": 1770296399999, "quote_volume": 1219466.48918, "trades": 11726, "taker_buy_base": 432316.83, "taker_buy_quote": 600339.7662 }, { "timestamp": 1770296400000, "datetime": "2026-02-05T13:00:00", "open": 1.39, "high": 1.403, "low": 1.379, "close": 1.383, "volume": 496526.88, "close_time": 1770299999999, "quote_volume": 690035.01333, "trades": 5174, "taker_buy_base": 262736.65, "taker_buy_quote": 365246.79927 }, { "timestamp": 1770300000000, "datetime": "2026-02-05T14:00:00", "open": 1.382, "high": 1.411, "low": 1.377, "close": 1.38, "volume": 1029263.3, "close_time": 1770303599999, "quote_volume": 1432580.90989, "trades": 11446, "taker_buy_base": 437964.97, "taker_buy_quote": 609964.76063 }, { "timestamp": 1770303600000, "datetime": "2026-02-05T15:00:00", "open": 1.38, "high": 1.385, "low": 1.291, "close": 1.328, "volume": 2925478.36, "close_time": 1770307199999, "quote_volume": 3894901.7051, "trades": 34316, "taker_buy_base": 1297809.18, "taker_buy_quote": 1728539.23318 }, { "timestamp": 1770307200000, "datetime": "2026-02-05T16:00:00", "open": 1.329, "high": 1.352, "low": 1.315, "close": 1.336, "volume": 1275096.67, "close_time": 1770310799999, "quote_volume": 1699759.78409, "trades": 18675, "taker_buy_base": 674346.99, "taker_buy_quote": 899177.68629 }, { "timestamp": 1770310800000, "datetime": "2026-02-05T17:00:00", "open": 1.336, "high": 1.362, "low": 1.294, "close": 1.307, "volume": 1393101.83, "close_time": 1770314399999, "quote_volume": 1847769.97532, "trades": 19603, "taker_buy_base": 640836.41, "taker_buy_quote": 850338.72876 }, { "timestamp": 1770314400000, "datetime": "2026-02-05T18:00:00", "open": 1.307, "high": 1.327, "low": 1.292, "close": 1.324, "volume": 1064380.02, "close_time": 1770317999999, "quote_volume": 1389540.44987, "trades": 13237, "taker_buy_base": 493139.56, "taker_buy_quote": 644063.2892 }, { "timestamp": 1770318000000, "datetime": "2026-02-05T19:00:00", "open": 1.324, "high": 1.325, "low": 1.297, "close": 1.3, "volume": 427380.46, "close_time": 1770321599999, "quote_volume": 560648.56606, "trades": 6568, "taker_buy_base": 227154.79, "taker_buy_quote": 298028.69028 }, { "timestamp": 1770321600000, "datetime": "2026-02-05T20:00:00", "open": 1.3, "high": 1.31, "low": 1.232, "close": 1.256, "volume": 2411091.1, "close_time": 1770325199999, "quote_volume": 3033023.53535, "trades": 31608, "taker_buy_base": 1193105.05, "taker_buy_quote": 1501229.94199 }, { "timestamp": 1770325200000, "datetime": "2026-02-05T21:00:00", "open": 1.256, "high": 1.288, "low": 1.24, "close": 1.257, "volume": 1379000.99, "close_time": 1770328799999, "quote_volume": 1741024.71341, "trades": 20122, "taker_buy_base": 708353.07, "taker_buy_quote": 894518.19337 }, { "timestamp": 1770328800000, "datetime": "2026-02-05T22:00:00", "open": 1.257, "high": 1.289, "low": 1.241, "close": 1.268, "volume": 1046570.42, "close_time": 1770332399999, "quote_volume": 1322770.76974, "trades": 15267, "taker_buy_base": 505080.28, "taker_buy_quote": 637912.71345 }, { "timestamp": 1770332400000, "datetime": "2026-02-05T23:00:00", "open": 1.267, "high": 1.288, "low": 1.242, "close": 1.248, "volume": 944447.19, "close_time": 1770335999999, "quote_volume": 1195264.41403, "trades": 10317, "taker_buy_base": 433622.22, "taker_buy_quote": 549968.39906 }, { "timestamp": 1770336000000, "datetime": "2026-02-06T00:00:00", "open": 1.248, "high": 1.254, "low": 1.101, "close": 1.228, "volume": 7579509.33, "close_time": 1770339599999, "quote_volume": 8850143.93072, "trades": 73968, "taker_buy_base": 3791118.02, "taker_buy_quote": 4424616.15156 }, { "timestamp": 1770339600000, "datetime": "2026-02-06T01:00:00", "open": 1.228, "high": 1.269, "low": 1.223, "close": 1.266, "volume": 925301.16, "close_time": 1770343199999, "quote_volume": 1155258.15953, "trades": 14032, "taker_buy_base": 474433.33, "taker_buy_quote": 592497.86297 }, { "timestamp": 1770343200000, "datetime": "2026-02-06T02:00:00", "open": 1.266, "high": 1.276, "low": 1.231, "close": 1.241, "volume": 590710.45, "close_time": 1770346799999, "quote_volume": 738124.58499, "trades": 8477, "taker_buy_base": 300045.73, "taker_buy_quote": 374995.70622 }, { "timestamp": 1770346800000, "datetime": "2026-02-06T03:00:00", "open": 1.241, "high": 1.249, "low": 1.229, "close": 1.24, "volume": 425910.55, "close_time": 1770350399999, "quote_volume": 527393.33332, "trades": 5166, "taker_buy_base": 215776.81, "taker_buy_quote": 267354.98164 }, { "timestamp": 1770350400000, "datetime": "2026-02-06T04:00:00", "open": 1.241, "high": 1.258, "low": 1.232, "close": 1.255, "volume": 376311.56, "close_time": 1770353999999, "quote_volume": 469352.31941, "trades": 4398, "taker_buy_base": 159927.14, "taker_buy_quote": 199411.84761 }, { "timestamp": 1770354000000, "datetime": "2026-02-06T05:00:00", "open": 1.254, "high": 1.303, "low": 1.252, "close": 1.295, "volume": 431947.37, "close_time": 1770357599999, "quote_volume": 551965.49603, "trades": 7144, "taker_buy_base": 222181.56, "taker_buy_quote": 283789.96316 }, { "timestamp": 1770357600000, "datetime": "2026-02-06T06:00:00", "open": 1.296, "high": 1.302, "low": 1.27, "close": 1.272, "volume": 556612.64, "close_time": 1770361199999, "quote_volume": 716613.39567, "trades": 6471, "taker_buy_base": 236069.54, "taker_buy_quote": 303929.74154 }, { "timestamp": 1770361200000, "datetime": "2026-02-06T07:00:00", "open": 1.273, "high": 1.282, "low": 1.259, "close": 1.271, "volume": 540467.96, "close_time": 1770364799999, "quote_volume": 685997.51408, "trades": 5619, "taker_buy_base": 236373.45, "taker_buy_quote": 300272.73278 }, { "timestamp": 1770364800000, "datetime": "2026-02-06T08:00:00", "open": 1.271, "high": 1.286, "low": 1.263, "close": 1.275, "volume": 854276.65, "close_time": 1770368399999, "quote_volume": 1088683.29991, "trades": 7480, "taker_buy_base": 441039.73, "taker_buy_quote": 561982.54558 }, { "timestamp": 1770368400000, "datetime": "2026-02-06T09:00:00", "open": 1.275, "high": 1.31, "low": 1.269, "close": 1.306, "volume": 578609.87, "close_time": 1770371999999, "quote_volume": 745141.54856, "trades": 5457, "taker_buy_base": 307704.86, "taker_buy_quote": 396546.16749 }, { "timestamp": 1770372000000, "datetime": "2026-02-06T10:00:00", "open": 1.305, "high": 1.327, "low": 1.301, "close": 1.325, "volume": 585459.71, "close_time": 1770375599999, "quote_volume": 769832.32158, "trades": 5779, "taker_buy_base": 312124.69, "taker_buy_quote": 410512.68535 }, { "timestamp": 1770375600000, "datetime": "2026-02-06T11:00:00", "open": 1.325, "high": 1.332, "low": 1.321, "close": 1.325, "volume": 592951.62, "close_time": 1770379199999, "quote_volume": 786693.25202, "trades": 4107, "taker_buy_base": 348113.08, "taker_buy_quote": 461872.93805 }, { "timestamp": 1770379200000, "datetime": "2026-02-06T12:00:00", "open": 1.325, "high": 1.325, "low": 1.313, "close": 1.324, "volume": 291714.5, "close_time": 1770382799999, "quote_volume": 384416.82983, "trades": 2725, "taker_buy_base": 124228.33, "taker_buy_quote": 163784.71941 }, { "timestamp": 1770382800000, "datetime": "2026-02-06T13:00:00", "open": 1.324, "high": 1.337, "low": 1.321, "close": 1.328, "volume": 491856.09, "close_time": 1770386399999, "quote_volume": 654099.17581, "trades": 5204, "taker_buy_base": 252270.96, "taker_buy_quote": 335590.30278 }, { "timestamp": 1770386400000, "datetime": "2026-02-06T14:00:00", "open": 1.328, "high": 1.354, "low": 1.317, "close": 1.345, "volume": 922621.24, "close_time": 1770389999999, "quote_volume": 1232532.29598, "trades": 8915, "taker_buy_base": 457975.03, "taker_buy_quote": 612271.65216 }, { "timestamp": 1770390000000, "datetime": "2026-02-06T15:00:00", "open": 1.345, "high": 1.354, "low": 1.333, "close": 1.348, "volume": 807819.39, "close_time": 1770393599999, "quote_volume": 1085956.70677, "trades": 9244, "taker_buy_base": 325009.93, "taker_buy_quote": 437098.78974 }, { "timestamp": 1770393600000, "datetime": "2026-02-06T16:00:00", "open": 1.348, "high": 1.384, "low": 1.343, "close": 1.375, "volume": 698652.73, "close_time": 1770397199999, "quote_volume": 954255.91787, "trades": 7667, "taker_buy_base": 365073.09, "taker_buy_quote": 498519.58364 }, { "timestamp": 1770397200000, "datetime": "2026-02-06T17:00:00", "open": 1.376, "high": 1.407, "low": 1.369, "close": 1.389, "volume": 948368.19, "close_time": 1770400799999, "quote_volume": 1319004.51253, "trades": 8367, "taker_buy_base": 417174.25, "taker_buy_quote": 579653.2518 }, { "timestamp": 1770400800000, "datetime": "2026-02-06T18:00:00", "open": 1.388, "high": 1.39, "low": 1.354, "close": 1.36, "volume": 560125.86, "close_time": 1770404399999, "quote_volume": 765972.52822, "trades": 7452, "taker_buy_base": 255536.94, "taker_buy_quote": 349439.48476 }, { "timestamp": 1770404400000, "datetime": "2026-02-06T19:00:00", "open": 1.361, "high": 1.368, "low": 1.348, "close": 1.365, "volume": 325225.78, "close_time": 1770407999999, "quote_volume": 441895.72775, "trades": 3971, "taker_buy_base": 189304.11, "taker_buy_quote": 257274.06366 }, { "timestamp": 1770408000000, "datetime": "2026-02-06T20:00:00", "open": 1.364, "high": 1.373, "low": 1.349, "close": 1.355, "volume": 421519.27, "close_time": 1770411599999, "quote_volume": 573328.50009, "trades": 4254, "taker_buy_base": 211688.63, "taker_buy_quote": 288044.48831 }, { "timestamp": 1770411600000, "datetime": "2026-02-06T21:00:00", "open": 1.355, "high": 1.367, "low": 1.348, "close": 1.366, "volume": 336437.35, "close_time": 1770415199999, "quote_volume": 457071.42917, "trades": 2647, "taker_buy_base": 148515.02, "taker_buy_quote": 201811.05297 }, { "timestamp": 1770415200000, "datetime": "2026-02-06T22:00:00", "open": 1.366, "high": 1.388, "low": 1.364, "close": 1.383, "volume": 330048.99, "close_time": 1770418799999, "quote_volume": 453595.52408, "trades": 3425, "taker_buy_base": 192940.07, "taker_buy_quote": 265078.41734 }, { "timestamp": 1770418800000, "datetime": "2026-02-06T23:00:00", "open": 1.382, "high": 1.387, "low": 1.363, "close": 1.368, "volume": 236203.3, "close_time": 1770422399999, "quote_volume": 323410.14396, "trades": 3124, "taker_buy_base": 123909.54, "taker_buy_quote": 169623.43191 }, { "timestamp": 1770422400000, "datetime": "2026-02-07T00:00:00", "open": 1.367, "high": 1.368, "low": 1.345, "close": 1.353, "volume": 373452.55, "close_time": 1770425999999, "quote_volume": 505366.84191, "trades": 4736, "taker_buy_base": 159370.55, "taker_buy_quote": 215530.12376 }, { "timestamp": 1770426000000, "datetime": "2026-02-07T01:00:00", "open": 1.353, "high": 1.361, "low": 1.342, "close": 1.359, "volume": 188962.52, "close_time": 1770429599999, "quote_volume": 255593.55346, "trades": 2537, "taker_buy_base": 111221.43, "taker_buy_quote": 150525.11159 }, { "timestamp": 1770429600000, "datetime": "2026-02-07T02:00:00", "open": 1.358, "high": 1.363, "low": 1.353, "close": 1.358, "volume": 148128.86, "close_time": 1770433199999, "quote_volume": 201047.96483, "trades": 1430, "taker_buy_base": 75047.44, "taker_buy_quote": 101848.95086 }, { "timestamp": 1770433200000, "datetime": "2026-02-07T03:00:00", "open": 1.357, "high": 1.382, "low": 1.357, "close": 1.378, "volume": 374162.61, "close_time": 1770436799999, "quote_volume": 513471.30338, "trades": 2674, "taker_buy_base": 224548.86, "taker_buy_quote": 308208.06078 }, { "timestamp": 1770436800000, "datetime": "2026-02-07T04:00:00", "open": 1.377, "high": 1.39, "low": 1.373, "close": 1.377, "volume": 751052.7, "close_time": 1770440399999, "quote_volume": 1036564.54676, "trades": 4640, "taker_buy_base": 498717.53, "taker_buy_quote": 688124.83516 }, { "timestamp": 1770440400000, "datetime": "2026-02-07T05:00:00", "open": 1.376, "high": 1.38, "low": 1.364, "close": 1.369, "volume": 162939.24, "close_time": 1770443999999, "quote_volume": 223697.5049, "trades": 1982, "taker_buy_base": 51149.44, "taker_buy_quote": 70213.69135 }, { "timestamp": 1770444000000, "datetime": "2026-02-07T06:00:00", "open": 1.368, "high": 1.371, "low": 1.343, "close": 1.344, "volume": 280368.33, "close_time": 1770447599999, "quote_volume": 381531.85014, "trades": 3152, "taker_buy_base": 96241.34, "taker_buy_quote": 130912.63664 }, { "timestamp": 1770447600000, "datetime": "2026-02-07T07:00:00", "open": 1.344, "high": 1.349, "low": 1.316, "close": 1.331, "volume": 689833.28, "close_time": 1770451199999, "quote_volume": 918721.92645, "trades": 9293, "taker_buy_base": 305989.95, "taker_buy_quote": 407707.13104 }, { "timestamp": 1770451200000, "datetime": "2026-02-07T08:00:00", "open": 1.33, "high": 1.343, "low": 1.326, "close": 1.34, "volume": 180522.94, "close_time": 1770454799999, "quote_volume": 241092.2382, "trades": 2842, "taker_buy_base": 98338.35, "taker_buy_quote": 131333.29353 }, { "timestamp": 1770454800000, "datetime": "2026-02-07T09:00:00", "open": 1.339, "high": 1.343, "low": 1.331, "close": 1.334, "volume": 128708.49, "close_time": 1770458399999, "quote_volume": 172187.71559, "trades": 1593, "taker_buy_base": 47582.65, "taker_buy_quote": 63687.16187 }, { "timestamp": 1770458400000, "datetime": "2026-02-07T10:00:00", "open": 1.333, "high": 1.337, "low": 1.322, "close": 1.331, "volume": 174073.07, "close_time": 1770461999999, "quote_volume": 231299.86246, "trades": 1817, "taker_buy_base": 64699.27, "taker_buy_quote": 85978.79703 }, { "timestamp": 1770462000000, "datetime": "2026-02-07T11:00:00", "open": 1.33, "high": 1.333, "low": 1.327, "close": 1.331, "volume": 92269.69, "close_time": 1770465599999, "quote_volume": 122721.06632, "trades": 1262, "taker_buy_base": 45708.5, "taker_buy_quote": 60806.63046 }, { "timestamp": 1770465600000, "datetime": "2026-02-07T12:00:00", "open": 1.33, "high": 1.37, "low": 1.328, "close": 1.355, "volume": 527326.36, "close_time": 1770469199999, "quote_volume": 712826.66612, "trades": 6563, "taker_buy_base": 277491.17, "taker_buy_quote": 374838.64936 }, { "timestamp": 1770469200000, "datetime": "2026-02-07T13:00:00", "open": 1.355, "high": 1.359, "low": 1.34, "close": 1.345, "volume": 132875.57, "close_time": 1770472799999, "quote_volume": 178952.81474, "trades": 1811, "taker_buy_base": 68150.49, "taker_buy_quote": 91835.54048 }, { "timestamp": 1770472800000, "datetime": "2026-02-07T14:00:00", "open": 1.346, "high": 1.349, "low": 1.329, "close": 1.333, "volume": 175266.98, "close_time": 1770476399999, "quote_volume": 234353.2838, "trades": 2289, "taker_buy_base": 64319.92, "taker_buy_quote": 86141.5827 }, { "timestamp": 1770476400000, "datetime": "2026-02-07T15:00:00", "open": 1.333, "high": 1.361, "low": 1.33, "close": 1.355, "volume": 276154.26, "close_time": 1770479999999, "quote_volume": 372390.77672, "trades": 3660, "taker_buy_base": 148832.54, "taker_buy_quote": 200640.19173 }, { "timestamp": 1770480000000, "datetime": "2026-02-07T16:00:00", "open": 1.356, "high": 1.403, "low": 1.351, "close": 1.366, "volume": 4163027.63, "close_time": 1770483599999, "quote_volume": 5741287.21877, "trades": 32373, "taker_buy_base": 1984826.15, "taker_buy_quote": 2737526.02632 }, { "timestamp": 1770483600000, "datetime": "2026-02-07T17:00:00", "open": 1.366, "high": 1.38, "low": 1.36, "close": 1.373, "volume": 145335.52, "close_time": 1770487199999, "quote_volume": 198876.90019, "trades": 2421, "taker_buy_base": 89809.56, "taker_buy_quote": 122838.26968 }, { "timestamp": 1770487200000, "datetime": "2026-02-07T18:00:00", "open": 1.373, "high": 1.393, "low": 1.372, "close": 1.383, "volume": 174881.21, "close_time": 1770490799999, "quote_volume": 241726.87447, "trades": 2416, "taker_buy_base": 105599.59, "taker_buy_quote": 145947.40183 }, { "timestamp": 1770490800000, "datetime": "2026-02-07T19:00:00", "open": 1.383, "high": 1.384, "low": 1.373, "close": 1.376, "volume": 76408.74, "close_time": 1770494399999, "quote_volume": 105348.43938, "trades": 966, "taker_buy_base": 41062.75, "taker_buy_quote": 56614.87732 }, { "timestamp": 1770494400000, "datetime": "2026-02-07T20:00:00", "open": 1.376, "high": 1.386, "low": 1.374, "close": 1.384, "volume": 145075.46, "close_time": 1770497999999, "quote_volume": 200220.50479, "trades": 1581, "taker_buy_base": 94992.12, "taker_buy_quote": 131103.58396 }, { "timestamp": 1770498000000, "datetime": "2026-02-07T21:00:00", "open": 1.384, "high": 1.387, "low": 1.375, "close": 1.376, "volume": 137536.14, "close_time": 1770501599999, "quote_volume": 189802.10418, "trades": 1326, "taker_buy_base": 62141.1, "taker_buy_quote": 85782.40195 }, { "timestamp": 1770501600000, "datetime": "2026-02-07T22:00:00", "open": 1.377, "high": 1.38, "low": 1.374, "close": 1.376, "volume": 88784.72, "close_time": 1770505199999, "quote_volume": 122282.95545, "trades": 1125, "taker_buy_base": 39055.12, "taker_buy_quote": 53810.56365 }, { "timestamp": 1770505200000, "datetime": "2026-02-07T23:00:00", "open": 1.376, "high": 1.378, "low": 1.365, "close": 1.372, "volume": 111870.68, "close_time": 1770508799999, "quote_volume": 153391.42641, "trades": 1295, "taker_buy_base": 65755.25, "taker_buy_quote": 90166.99926 }, { "timestamp": 1770508800000, "datetime": "2026-02-08T00:00:00", "open": 1.372, "high": 1.373, "low": 1.364, "close": 1.368, "volume": 121405.92, "close_time": 1770512399999, "quote_volume": 166008.40827, "trades": 1222, "taker_buy_base": 40626.55, "taker_buy_quote": 55579.30638 }, { "timestamp": 1770512400000, "datetime": "2026-02-08T01:00:00", "open": 1.368, "high": 1.373, "low": 1.364, "close": 1.367, "volume": 143541.73, "close_time": 1770515999999, "quote_volume": 196147.46571, "trades": 893, "taker_buy_base": 80560.73, "taker_buy_quote": 110015.72365 }, { "timestamp": 1770516000000, "datetime": "2026-02-08T02:00:00", "open": 1.367, "high": 1.37, "low": 1.356, "close": 1.359, "volume": 63120.8, "close_time": 1770519599999, "quote_volume": 86113.60316, "trades": 1025, "taker_buy_base": 28533.54, "taker_buy_quote": 38936.29087 }, { "timestamp": 1770519600000, "datetime": "2026-02-08T03:00:00", "open": 1.36, "high": 1.361, "low": 1.351, "close": 1.353, "volume": 106967.45, "close_time": 1770523199999, "quote_volume": 145064.53711, "trades": 1023, "taker_buy_base": 46754.5, "taker_buy_quote": 63412.73834 }, { "timestamp": 1770523200000, "datetime": "2026-02-08T04:00:00", "open": 1.353, "high": 1.356, "low": 1.348, "close": 1.353, "volume": 157168.93, "close_time": 1770526799999, "quote_volume": 212337.55831, "trades": 1156, "taker_buy_base": 67261.56, "taker_buy_quote": 90913.89233 }, { "timestamp": 1770526800000, "datetime": "2026-02-08T05:00:00", "open": 1.353, "high": 1.355, "low": 1.345, "close": 1.348, "volume": 72732.59, "close_time": 1770530399999, "quote_volume": 98195.48963, "trades": 840, "taker_buy_base": 29751.06, "taker_buy_quote": 40169.85724 }, { "timestamp": 1770530400000, "datetime": "2026-02-08T06:00:00", "open": 1.348, "high": 1.35, "low": 1.343, "close": 1.345, "volume": 69748.43, "close_time": 1770533999999, "quote_volume": 93923.78181, "trades": 1112, "taker_buy_base": 31064.56, "taker_buy_quote": 41849.48982 }, { "timestamp": 1770534000000, "datetime": "2026-02-08T07:00:00", "open": 1.346, "high": 1.35, "low": 1.34, "close": 1.35, "volume": 63915.59, "close_time": 1770537599999, "quote_volume": 85988.87947, "trades": 939, "taker_buy_base": 30430.23, "taker_buy_quote": 40978.88617 }, { "timestamp": 1770537600000, "datetime": "2026-02-08T08:00:00", "open": 1.35, "high": 1.374, "low": 1.348, "close": 1.373, "volume": 244702.27, "close_time": 1770541199999, "quote_volume": 333448.40666, "trades": 3536, "taker_buy_base": 148676.75, "taker_buy_quote": 202589.8402 }, { "timestamp": 1770541200000, "datetime": "2026-02-08T09:00:00", "open": 1.373, "high": 1.377, "low": 1.356, "close": 1.36, "volume": 137396.76, "close_time": 1770544799999, "quote_volume": 187684.56252, "trades": 1777, "taker_buy_base": 83022.28, "taker_buy_quote": 113435.77895 }, { "timestamp": 1770544800000, "datetime": "2026-02-08T10:00:00", "open": 1.36, "high": 1.365, "low": 1.346, "close": 1.353, "volume": 150292.03, "close_time": 1770548399999, "quote_volume": 203601.1844, "trades": 1897, "taker_buy_base": 64057.64, "taker_buy_quote": 86782.60489 }, { "timestamp": 1770548400000, "datetime": "2026-02-08T11:00:00", "open": 1.353, "high": 1.374, "low": 1.352, "close": 1.37, "volume": 189324.07, "close_time": 1770551999999, "quote_volume": 258956.64013, "trades": 2184, "taker_buy_base": 118722.7, "taker_buy_quote": 162433.22937 }, { "timestamp": 1770552000000, "datetime": "2026-02-08T12:00:00", "open": 1.371, "high": 1.371, "low": 1.359, "close": 1.366, "volume": 163656.38, "close_time": 1770555599999, "quote_volume": 223549.23495, "trades": 1601, "taker_buy_base": 79412.51, "taker_buy_quote": 108508.53155 }, { "timestamp": 1770555600000, "datetime": "2026-02-08T13:00:00", "open": 1.366, "high": 1.368, "low": 1.358, "close": 1.364, "volume": 270154.98, "close_time": 1770559199999, "quote_volume": 367928.34958, "trades": 2140, "taker_buy_base": 132345.88, "taker_buy_quote": 180306.85004 }, { "timestamp": 1770559200000, "datetime": "2026-02-08T14:00:00", "open": 1.365, "high": 1.371, "low": 1.361, "close": 1.369, "volume": 139205.35, "close_time": 1770562799999, "quote_volume": 190314.08341, "trades": 1224, "taker_buy_base": 68954.9, "taker_buy_quote": 94253.95866 }, { "timestamp": 1770562800000, "datetime": "2026-02-08T15:00:00", "open": 1.37, "high": 1.372, "low": 1.351, "close": 1.357, "volume": 174764.5, "close_time": 1770566399999, "quote_volume": 237843.02459, "trades": 2185, "taker_buy_base": 62491.3, "taker_buy_quote": 85007.50528 }, { "timestamp": 1770566400000, "datetime": "2026-02-08T16:00:00", "open": 1.357, "high": 1.36, "low": 1.327, "close": 1.332, "volume": 211982.49, "close_time": 1770569999999, "quote_volume": 284402.763, "trades": 2676, "taker_buy_base": 92148.55, "taker_buy_quote": 123828.92013 }, { "timestamp": 1770570000000, "datetime": "2026-02-08T17:00:00", "open": 1.333, "high": 1.347, "low": 1.333, "close": 1.343, "volume": 158758.85, "close_time": 1770573599999, "quote_volume": 213089.08075, "trades": 1607, "taker_buy_base": 103205.95, "taker_buy_quote": 138542.28083 }, { "timestamp": 1770573600000, "datetime": "2026-02-08T18:00:00", "open": 1.344, "high": 1.361, "low": 1.343, "close": 1.353, "volume": 118473.37, "close_time": 1770577199999, "quote_volume": 160055.38533, "trades": 1641, "taker_buy_base": 61235.64, "taker_buy_quote": 82686.624 }, { "timestamp": 1770577200000, "datetime": "2026-02-08T19:00:00", "open": 1.353, "high": 1.361, "low": 1.351, "close": 1.359, "volume": 62182.61, "close_time": 1770580799999, "quote_volume": 84297.14968, "trades": 830, "taker_buy_base": 31129.66, "taker_buy_quote": 42214.84925 }, { "timestamp": 1770580800000, "datetime": "2026-02-08T20:00:00", "open": 1.359, "high": 1.359, "low": 1.341, "close": 1.343, "volume": 119808.11, "close_time": 1770584399999, "quote_volume": 161543.85376, "trades": 1246, "taker_buy_base": 52452.69, "taker_buy_quote": 70770.01568 }, { "timestamp": 1770584400000, "datetime": "2026-02-08T21:00:00", "open": 1.343, "high": 1.346, "low": 1.33, "close": 1.337, "volume": 156360.52, "close_time": 1770587999999, "quote_volume": 209144.04188, "trades": 1511, "taker_buy_base": 70588.25, "taker_buy_quote": 94438.50112 }, { "timestamp": 1770588000000, "datetime": "2026-02-08T22:00:00", "open": 1.337, "high": 1.342, "low": 1.332, "close": 1.34, "volume": 72333.02, "close_time": 1770591599999, "quote_volume": 96795.26037, "trades": 779, "taker_buy_base": 34945.98, "taker_buy_quote": 46774.42017 }, { "timestamp": 1770591600000, "datetime": "2026-02-08T23:00:00", "open": 1.341, "high": 1.368, "low": 1.325, "close": 1.337, "volume": 404673.25, "close_time": 1770595199999, "quote_volume": 542157.6759, "trades": 5257, "taker_buy_base": 200996.76, "taker_buy_quote": 269435.97526 }, { "timestamp": 1770595200000, "datetime": "2026-02-09T00:00:00", "open": 1.336, "high": 1.342, "low": 1.328, "close": 1.338, "volume": 136480.77, "close_time": 1770598799999, "quote_volume": 182309.05333, "trades": 2087, "taker_buy_base": 58966.33, "taker_buy_quote": 78797.76338 }, { "timestamp": 1770598800000, "datetime": "2026-02-09T01:00:00", "open": 1.337, "high": 1.349, "low": 1.326, "close": 1.336, "volume": 200079.66, "close_time": 1770602399999, "quote_volume": 267036.04854, "trades": 3137, "taker_buy_base": 87143.07, "taker_buy_quote": 116261.79672 }, { "timestamp": 1770602400000, "datetime": "2026-02-09T02:00:00", "open": 1.335, "high": 1.348, "low": 1.332, "close": 1.341, "volume": 61448.38, "close_time": 1770605999999, "quote_volume": 82406.07649, "trades": 1363, "taker_buy_base": 29793.03, "taker_buy_quote": 39983.94444 }, { "timestamp": 1770606000000, "datetime": "2026-02-09T03:00:00", "open": 1.341, "high": 1.351, "low": 1.335, "close": 1.347, "volume": 268678.13, "close_time": 1770609599999, "quote_volume": 360615.40822, "trades": 2229, "taker_buy_base": 151333.95, "taker_buy_quote": 203344.87414 }, { "timestamp": 1770609600000, "datetime": "2026-02-09T04:00:00", "open": 1.347, "high": 1.347, "low": 1.332, "close": 1.332, "volume": 114753.45, "close_time": 1770613199999, "quote_volume": 153532.52784, "trades": 1106, "taker_buy_base": 42426.84, "taker_buy_quote": 56717.62238 }, { "timestamp": 1770613200000, "datetime": "2026-02-09T05:00:00", "open": 1.332, "high": 1.335, "low": 1.328, "close": 1.334, "volume": 88157.27, "close_time": 1770616799999, "quote_volume": 117457.64564, "trades": 807, "taker_buy_base": 52028.16, "taker_buy_quote": 69333.76414 }, { "timestamp": 1770616800000, "datetime": "2026-02-09T06:00:00", "open": 1.333, "high": 1.333, "low": 1.318, "close": 1.324, "volume": 211139.68, "close_time": 1770620399999, "quote_volume": 279746.78955, "trades": 1833, "taker_buy_base": 94779.37, "taker_buy_quote": 125547.05334 }, { "timestamp": 1770620400000, "datetime": "2026-02-09T07:00:00", "open": 1.324, "high": 1.326, "low": 1.315, "close": 1.318, "volume": 130861.95, "close_time": 1770623999999, "quote_volume": 172811.04353, "trades": 1221, "taker_buy_base": 64619.1, "taker_buy_quote": 85384.96654 }, { "timestamp": 1770624000000, "datetime": "2026-02-09T08:00:00", "open": 1.317, "high": 1.321, "low": 1.298, "close": 1.305, "volume": 246865.6, "close_time": 1770627599999, "quote_volume": 322942.53348, "trades": 3398, "taker_buy_base": 97823.1, "taker_buy_quote": 128055.58009 }, { "timestamp": 1770627600000, "datetime": "2026-02-09T09:00:00", "open": 1.305, "high": 1.308, "low": 1.296, "close": 1.299, "volume": 206345.75, "close_time": 1770631199999, "quote_volume": 268372.41834, "trades": 1720, "taker_buy_base": 104825.8, "taker_buy_quote": 136342.25597 }, { "timestamp": 1770631200000, "datetime": "2026-02-09T10:00:00", "open": 1.3, "high": 1.3, "low": 1.277, "close": 1.284, "volume": 318088.03, "close_time": 1770634799999, "quote_volume": 408989.49592, "trades": 3416, "taker_buy_base": 173736.28, "taker_buy_quote": 223375.71047 }, { "timestamp": 1770634800000, "datetime": "2026-02-09T11:00:00", "open": 1.284, "high": 1.293, "low": 1.284, "close": 1.292, "volume": 171201.27, "close_time": 1770638399999, "quote_volume": 220852.87397, "trades": 1750, "taker_buy_base": 87916.42, "taker_buy_quote": 113400.10305 }, { "timestamp": 1770638400000, "datetime": "2026-02-09T12:00:00", "open": 1.291, "high": 1.301, "low": 1.289, "close": 1.297, "volume": 153818.46, "close_time": 1770641999999, "quote_volume": 199345.24362, "trades": 1100, "taker_buy_base": 78191.93, "taker_buy_quote": 101331.68649 }, { "timestamp": 1770642000000, "datetime": "2026-02-09T13:00:00", "open": 1.297, "high": 1.305, "low": 1.294, "close": 1.294, "volume": 164708.86, "close_time": 1770645599999, "quote_volume": 213981.21404, "trades": 1386, "taker_buy_base": 69837.28, "taker_buy_quote": 90772.43579 }, { "timestamp": 1770645600000, "datetime": "2026-02-09T14:00:00", "open": 1.295, "high": 1.321, "low": 1.291, "close": 1.318, "volume": 482528.39, "close_time": 1770649199999, "quote_volume": 630368.3468, "trades": 5195, "taker_buy_base": 231842.34, "taker_buy_quote": 303382.78192 }, { "timestamp": 1770649200000, "datetime": "2026-02-09T15:00:00", "open": 1.318, "high": 1.33, "low": 1.29, "close": 1.31, "volume": 428172.61, "close_time": 1770652799999, "quote_volume": 559951.48624, "trades": 4983, "taker_buy_base": 202644.78, "taker_buy_quote": 264671.62854 }, { "timestamp": 1770652800000, "datetime": "2026-02-09T16:00:00", "open": 1.311, "high": 1.331, "low": 1.3, "close": 1.319, "volume": 353801.58, "close_time": 1770656399999, "quote_volume": 464485.15907, "trades": 3435, "taker_buy_base": 190400.83, "taker_buy_quote": 249980.51836 }, { "timestamp": 1770656400000, "datetime": "2026-02-09T17:00:00", "open": 1.319, "high": 1.345, "low": 1.313, "close": 1.338, "volume": 444876.06, "close_time": 1770659999999, "quote_volume": 592136.85874, "trades": 4233, "taker_buy_base": 229136.54, "taker_buy_quote": 305218.64865 }, { "timestamp": 1770660000000, "datetime": "2026-02-09T18:00:00", "open": 1.338, "high": 1.343, "low": 1.324, "close": 1.331, "volume": 228992.45, "close_time": 1770663599999, "quote_volume": 304962.55353, "trades": 2828, "taker_buy_base": 128053.44, "taker_buy_quote": 170589.2031 }, { "timestamp": 1770663600000, "datetime": "2026-02-09T19:00:00", "open": 1.331, "high": 1.334, "low": 1.325, "close": 1.332, "volume": 234990.43, "close_time": 1770667199999, "quote_volume": 312484.67894, "trades": 2037, "taker_buy_base": 154384.12, "taker_buy_quote": 205289.96869 }, { "timestamp": 1770667200000, "datetime": "2026-02-09T20:00:00", "open": 1.332, "high": 1.334, "low": 1.319, "close": 1.326, "volume": 232901.19, "close_time": 1770670799999, "quote_volume": 308760.9601, "trades": 2393, "taker_buy_base": 113690.02, "taker_buy_quote": 150758.61128 }, { "timestamp": 1770670800000, "datetime": "2026-02-09T21:00:00", "open": 1.326, "high": 1.329, "low": 1.31, "close": 1.325, "volume": 182478.53, "close_time": 1770674399999, "quote_volume": 240768.43063, "trades": 1620, "taker_buy_base": 94646.91, "taker_buy_quote": 124972.24315 }, { "timestamp": 1770674400000, "datetime": "2026-02-09T22:00:00", "open": 1.324, "high": 1.33, "low": 1.323, "close": 1.326, "volume": 96727.9, "close_time": 1770677999999, "quote_volume": 128344.65756, "trades": 1454, "taker_buy_base": 44365.72, "taker_buy_quote": 58880.35413 }, { "timestamp": 1770678000000, "datetime": "2026-02-09T23:00:00", "open": 1.327, "high": 1.33, "low": 1.319, "close": 1.32, "volume": 72496.87, "close_time": 1770681599999, "quote_volume": 95883.26952, "trades": 899, "taker_buy_base": 29784.29, "taker_buy_quote": 39423.27063 }, { "timestamp": 1770681600000, "datetime": "2026-02-10T00:00:00", "open": 1.32, "high": 1.323, "low": 1.311, "close": 1.315, "volume": 125507.72, "close_time": 1770685199999, "quote_volume": 165268.99984, "trades": 1201, "taker_buy_base": 60680.66, "taker_buy_quote": 79907.42722 }, { "timestamp": 1770685200000, "datetime": "2026-02-10T01:00:00", "open": 1.314, "high": 1.328, "low": 1.314, "close": 1.324, "volume": 110479.74, "close_time": 1770688799999, "quote_volume": 145796.38755, "trades": 895, "taker_buy_base": 26205.22, "taker_buy_quote": 34601.5594 }, { "timestamp": 1770688800000, "datetime": "2026-02-10T02:00:00", "open": 1.324, "high": 1.324, "low": 1.312, "close": 1.315, "volume": 47271.84, "close_time": 1770692399999, "quote_volume": 62271.63264, "trades": 622, "taker_buy_base": 29095.76, "taker_buy_quote": 38328.02737 }, { "timestamp": 1770692400000, "datetime": "2026-02-10T03:00:00", "open": 1.315, "high": 1.316, "low": 1.291, "close": 1.299, "volume": 369889.06, "close_time": 1770695999999, "quote_volume": 481062.47482, "trades": 2852, "taker_buy_base": 163990.92, "taker_buy_quote": 213103.28994 }, { "timestamp": 1770696000000, "datetime": "2026-02-10T04:00:00", "open": 1.299, "high": 1.31, "low": 1.298, "close": 1.308, "volume": 113978.43, "close_time": 1770699599999, "quote_volume": 148682.97184, "trades": 845, "taker_buy_base": 47120.25, "taker_buy_quote": 61472.75457 }, { "timestamp": 1770699600000, "datetime": "2026-02-10T05:00:00", "open": 1.309, "high": 1.309, "low": 1.291, "close": 1.295, "volume": 173619.72, "close_time": 1770703199999, "quote_volume": 225284.28393, "trades": 1354, "taker_buy_base": 64564.12, "taker_buy_quote": 83783.53884 }, { "timestamp": 1770703200000, "datetime": "2026-02-10T06:00:00", "open": 1.295, "high": 1.297, "low": 1.272, "close": 1.278, "volume": 512166.96, "close_time": 1770706799999, "quote_volume": 657788.03656, "trades": 3586, "taker_buy_base": 199905.42, "taker_buy_quote": 256600.34342 }, { "timestamp": 1770706800000, "datetime": "2026-02-10T07:00:00", "open": 1.279, "high": 1.288, "low": 1.278, "close": 1.284, "volume": 177925.53, "close_time": 1770710399999, "quote_volume": 228344.14389, "trades": 1451, "taker_buy_base": 98484.83, "taker_buy_quote": 126352.40004 }, { "timestamp": 1770710400000, "datetime": "2026-02-10T08:00:00", "open": 1.284, "high": 1.288, "low": 1.279, "close": 1.288, "volume": 200730.03, "close_time": 1770713999999, "quote_volume": 257677.96308, "trades": 1872, "taker_buy_base": 97347.46, "taker_buy_quote": 124981.31128 }, { "timestamp": 1770714000000, "datetime": "2026-02-10T09:00:00", "open": 1.288, "high": 1.293, "low": 1.28, "close": 1.28, "volume": 221154.93, "close_time": 1770717599999, "quote_volume": 284663.22615, "trades": 1376, "taker_buy_base": 103362.45, "taker_buy_quote": 133087.49811 }, { "timestamp": 1770717600000, "datetime": "2026-02-10T10:00:00", "open": 1.28, "high": 1.282, "low": 1.272, "close": 1.274, "volume": 159467.16, "close_time": 1770721199999, "quote_volume": 203511.33386, "trades": 1084, "taker_buy_base": 100334.09, "taker_buy_quote": 128085.53173 }, { "timestamp": 1770721200000, "datetime": "2026-02-10T11:00:00", "open": 1.273, "high": 1.279, "low": 1.27, "close": 1.273, "volume": 211450.68, "close_time": 1770724799999, "quote_volume": 269374.39194, "trades": 1521, "taker_buy_base": 98378.56, "taker_buy_quote": 125389.80254 }, { "timestamp": 1770724800000, "datetime": "2026-02-10T12:00:00", "open": 1.273, "high": 1.277, "low": 1.267, "close": 1.267, "volume": 120990.47, "close_time": 1770728399999, "quote_volume": 153935.22445, "trades": 1024, "taker_buy_base": 65512.98, "taker_buy_quote": 83369.0071 }, { "timestamp": 1770728400000, "datetime": "2026-02-10T13:00:00", "open": 1.267, "high": 1.276, "low": 1.265, "close": 1.273, "volume": 175973.61, "close_time": 1770731999999, "quote_volume": 223300.90142, "trades": 1597, "taker_buy_base": 87850.27, "taker_buy_quote": 111504.55621 }, { "timestamp": 1770732000000, "datetime": "2026-02-10T14:00:00", "open": 1.273, "high": 1.286, "low": 1.266, "close": 1.276, "volume": 351379.0, "close_time": 1770735599999, "quote_volume": 447690.49741, "trades": 3737, "taker_buy_base": 162243.58, "taker_buy_quote": 206806.81979 }, { "timestamp": 1770735600000, "datetime": "2026-02-10T15:00:00", "open": 1.275, "high": 1.291, "low": 1.272, "close": 1.284, "volume": 221674.01, "close_time": 1770739199999, "quote_volume": 284256.22268, "trades": 2845, "taker_buy_base": 109685.11, "taker_buy_quote": 140626.08217 }, { "timestamp": 1770739200000, "datetime": "2026-02-10T16:00:00", "open": 1.284, "high": 1.287, "low": 1.272, "close": 1.278, "volume": 249076.34, "close_time": 1770742799999, "quote_volume": 318314.95725, "trades": 2081, "taker_buy_base": 140395.51, "taker_buy_quote": 179381.70422 }, { "timestamp": 1770742800000, "datetime": "2026-02-10T17:00:00", "open": 1.277, "high": 1.286, "low": 1.273, "close": 1.283, "volume": 125227.67, "close_time": 1770746399999, "quote_volume": 160076.72096, "trades": 1430, "taker_buy_base": 54471.03, "taker_buy_quote": 69663.83731 }, { "timestamp": 1770746400000, "datetime": "2026-02-10T18:00:00", "open": 1.284, "high": 1.285, "low": 1.266, "close": 1.272, "volume": 206021.58, "close_time": 1770749999999, "quote_volume": 262405.14456, "trades": 2164, "taker_buy_base": 84501.47, "taker_buy_quote": 107678.209 }, { "timestamp": 1770750000000, "datetime": "2026-02-10T19:00:00", "open": 1.272, "high": 1.279, "low": 1.267, "close": 1.273, "volume": 103286.74, "close_time": 1770753599999, "quote_volume": 131448.9284, "trades": 1242, "taker_buy_base": 52236.56, "taker_buy_quote": 66491.52968 }, { "timestamp": 1770753600000, "datetime": "2026-02-10T20:00:00", "open": 1.273, "high": 1.278, "low": 1.269, "close": 1.276, "volume": 102443.13, "close_time": 1770757199999, "quote_volume": 130504.02012, "trades": 1075, "taker_buy_base": 32690.92, "taker_buy_quote": 41648.5126 }, { "timestamp": 1770757200000, "datetime": "2026-02-10T21:00:00", "open": 1.275, "high": 1.279, "low": 1.269, "close": 1.274, "volume": 113962.67, "close_time": 1770760799999, "quote_volume": 145293.95937, "trades": 1100, "taker_buy_base": 57732.15, "taker_buy_quote": 73640.03273 }, { "timestamp": 1770760800000, "datetime": "2026-02-10T22:00:00", "open": 1.274, "high": 1.285, "low": 1.274, "close": 1.278, "volume": 95198.0, "close_time": 1770764399999, "quote_volume": 121811.13062, "trades": 1138, "taker_buy_base": 42106.34, "taker_buy_quote": 53834.62555 }, { "timestamp": 1770764400000, "datetime": "2026-02-10T23:00:00", "open": 1.278, "high": 1.285, "low": 1.277, "close": 1.283, "volume": 70606.43, "close_time": 1770767999999, "quote_volume": 90494.3555, "trades": 752, "taker_buy_base": 38708.06, "taker_buy_quote": 49598.8192 }, { "timestamp": 1770768000000, "datetime": "2026-02-11T00:00:00", "open": 1.283, "high": 1.289, "low": 1.283, "close": 1.285, "volume": 111781.76, "close_time": 1770771599999, "quote_volume": 143705.38308, "trades": 855, "taker_buy_base": 64450.95, "taker_buy_quote": 82880.87794 }, { "timestamp": 1770771600000, "datetime": "2026-02-11T01:00:00", "open": 1.286, "high": 1.289, "low": 1.283, "close": 1.287, "volume": 62034.82, "close_time": 1770775199999, "quote_volume": 79758.44419, "trades": 754, "taker_buy_base": 30909.18, "taker_buy_quote": 39748.99951 }, { "timestamp": 1770775200000, "datetime": "2026-02-11T02:00:00", "open": 1.287, "high": 1.292, "low": 1.28, "close": 1.28, "volume": 73590.99, "close_time": 1770778799999, "quote_volume": 94718.89608, "trades": 719, "taker_buy_base": 26305.69, "taker_buy_quote": 33879.69164 }, { "timestamp": 1770778800000, "datetime": "2026-02-11T03:00:00", "open": 1.281, "high": 1.284, "low": 1.268, "close": 1.276, "volume": 157833.92, "close_time": 1770782399999, "quote_volume": 201304.76569, "trades": 1323, "taker_buy_base": 76369.78, "taker_buy_quote": 97456.86507 }, { "timestamp": 1770782400000, "datetime": "2026-02-11T04:00:00", "open": 1.276, "high": 1.279, "low": 1.254, "close": 1.258, "volume": 326620.48, "close_time": 1770785999999, "quote_volume": 412700.24088, "trades": 2888, "taker_buy_base": 151983.91, "taker_buy_quote": 192043.46018 }, { "timestamp": 1770786000000, "datetime": "2026-02-11T05:00:00", "open": 1.257, "high": 1.263, "low": 1.253, "close": 1.253, "volume": 130421.32, "close_time": 1770789599999, "quote_volume": 163982.49521, "trades": 1217, "taker_buy_base": 54602.54, "taker_buy_quote": 68675.5743 }, { "timestamp": 1770789600000, "datetime": "2026-02-11T06:00:00", "open": 1.253, "high": 1.257, "low": 1.241, "close": 1.243, "volume": 426614.48, "close_time": 1770793199999, "quote_volume": 532127.39989, "trades": 3487, "taker_buy_base": 190548.8, "taker_buy_quote": 237709.10527 }, { "timestamp": 1770793200000, "datetime": "2026-02-11T07:00:00", "open": 1.243, "high": 1.245, "low": 1.237, "close": 1.24, "volume": 92401.98, "close_time": 1770796799999, "quote_volume": 114743.94225, "trades": 1115, "taker_buy_base": 38421.92, "taker_buy_quote": 47714.6869 }, { "timestamp": 1770796800000, "datetime": "2026-02-11T08:00:00", "open": 1.239, "high": 1.24, "low": 1.232, "close": 1.239, "volume": 191393.42, "close_time": 1770800399999, "quote_volume": 236615.56659, "trades": 1565, "taker_buy_base": 94744.94, "taker_buy_quote": 117156.88855 }, { "timestamp": 1770800400000, "datetime": "2026-02-11T09:00:00", "open": 1.239, "high": 1.243, "low": 1.234, "close": 1.235, "volume": 119646.81, "close_time": 1770803999999, "quote_volume": 148133.81436, "trades": 1181, "taker_buy_base": 52453.4, "taker_buy_quote": 64938.68765 }, { "timestamp": 1770804000000, "datetime": "2026-02-11T10:00:00", "open": 1.235, "high": 1.238, "low": 1.228, "close": 1.233, "volume": 471866.23, "close_time": 1770807599999, "quote_volume": 580994.95936, "trades": 2337, "taker_buy_base": 144218.52, "taker_buy_quote": 177631.49081 }, { "timestamp": 1770807600000, "datetime": "2026-02-11T11:00:00", "open": 1.233, "high": 1.243, "low": 1.233, "close": 1.241, "volume": 145679.38, "close_time": 1770811199999, "quote_volume": 180575.28715, "trades": 1281, "taker_buy_base": 87494.83, "taker_buy_quote": 108497.63962 }, { "timestamp": 1770811200000, "datetime": "2026-02-11T12:00:00", "open": 1.242, "high": 1.243, "low": 1.234, "close": 1.237, "volume": 273757.86, "close_time": 1770814799999, "quote_volume": 339026.80853, "trades": 1365, "taker_buy_base": 131629.31, "taker_buy_quote": 163041.90124 }, { "timestamp": 1770814800000, "datetime": "2026-02-11T13:00:00", "open": 1.237, "high": 1.252, "low": 1.232, "close": 1.252, "volume": 480358.86, "close_time": 1770818399999, "quote_volume": 596649.18822, "trades": 2996, "taker_buy_base": 253653.1, "taker_buy_quote": 315203.89999 }, { "timestamp": 1770818400000, "datetime": "2026-02-11T14:00:00", "open": 1.252, "high": 1.297, "low": 1.237, "close": 1.239, "volume": 861779.51, "close_time": 1770821999999, "quote_volume": 1094201.32979, "trades": 9619, "taker_buy_base": 408666.73, "taker_buy_quote": 518943.55772 }, { "timestamp": 1770822000000, "datetime": "2026-02-11T15:00:00", "open": 1.239, "high": 1.245, "low": 1.225, "close": 1.238, "volume": 480518.27, "close_time": 1770825599999, "quote_volume": 593412.82443, "trades": 5530, "taker_buy_base": 237566.28, "taker_buy_quote": 293531.09465 }, { "timestamp": 1770825600000, "datetime": "2026-02-11T16:00:00", "open": 1.237, "high": 1.261, "low": 1.235, "close": 1.237, "volume": 396116.78, "close_time": 1770829199999, "quote_volume": 494228.13842, "trades": 3042, "taker_buy_base": 202948.49, "taker_buy_quote": 253450.15354 }, { "timestamp": 1770829200000, "datetime": "2026-02-11T17:00:00", "open": 1.236, "high": 1.263, "low": 1.235, "close": 1.253, "volume": 200205.71, "close_time": 1770832799999, "quote_volume": 250159.07761, "trades": 2393, "taker_buy_base": 96848.07, "taker_buy_quote": 120901.70225 }, { "timestamp": 1770832800000, "datetime": "2026-02-11T18:00:00", "open": 1.253, "high": 1.269, "low": 1.245, "close": 1.264, "volume": 189720.79, "close_time": 1770836399999, "quote_volume": 239157.29211, "trades": 2214, "taker_buy_base": 103910.37, "taker_buy_quote": 131046.05581 }, { "timestamp": 1770836400000, "datetime": "2026-02-11T19:00:00", "open": 1.265, "high": 1.27, "low": 1.257, "close": 1.259, "volume": 189440.9, "close_time": 1770839999999, "quote_volume": 239491.11916, "trades": 2404, "taker_buy_base": 91289.89, "taker_buy_quote": 115422.87377 }, { "timestamp": 1770840000000, "datetime": "2026-02-11T20:00:00", "open": 1.259, "high": 1.266, "low": 1.25, "close": 1.262, "volume": 159779.78, "close_time": 1770843599999, "quote_volume": 201190.18838, "trades": 1362, "taker_buy_base": 48907.91, "taker_buy_quote": 61584.97285 }, { "timestamp": 1770843600000, "datetime": "2026-02-11T21:00:00", "open": 1.262, "high": 1.281, "low": 1.26, "close": 1.276, "volume": 322613.19, "close_time": 1770847199999, "quote_volume": 411020.77868, "trades": 2573, "taker_buy_base": 181296.2, "taker_buy_quote": 230975.21033 }, { "timestamp": 1770847200000, "datetime": "2026-02-11T22:00:00", "open": 1.275, "high": 1.281, "low": 1.259, "close": 1.259, "volume": 227674.18, "close_time": 1770850799999, "quote_volume": 289087.75846, "trades": 1995, "taker_buy_base": 82912.39, "taker_buy_quote": 105143.13373 }, { "timestamp": 1770850800000, "datetime": "2026-02-11T23:00:00", "open": 1.26, "high": 1.266, "low": 1.248, "close": 1.256, "volume": 270194.13, "close_time": 1770854399999, "quote_volume": 338926.59872, "trades": 2236, "taker_buy_base": 98187.69, "taker_buy_quote": 123167.54305 }, { "timestamp": 1770854400000, "datetime": "2026-02-12T00:00:00", "open": 1.255, "high": 1.272, "low": 1.255, "close": 1.267, "volume": 211569.25, "close_time": 1770857999999, "quote_volume": 267682.95557, "trades": 2069, "taker_buy_base": 91187.54, "taker_buy_quote": 115333.52826 }, { "timestamp": 1770858000000, "datetime": "2026-02-12T01:00:00", "open": 1.266, "high": 1.28, "low": 1.266, "close": 1.27, "volume": 79861.11, "close_time": 1770861599999, "quote_volume": 101678.1618, "trades": 1064, "taker_buy_base": 41375.52, "taker_buy_quote": 52700.06117 }, { "timestamp": 1770861600000, "datetime": "2026-02-12T02:00:00", "open": 1.27, "high": 1.282, "low": 1.269, "close": 1.277, "volume": 124562.01, "close_time": 1770865199999, "quote_volume": 158866.73389, "trades": 1219, "taker_buy_base": 57863.33, "taker_buy_quote": 73834.58333 }, { "timestamp": 1770865200000, "datetime": "2026-02-12T03:00:00", "open": 1.278, "high": 1.282, "low": 1.276, "close": 1.282, "volume": 90763.12, "close_time": 1770868799999, "quote_volume": 116128.84739, "trades": 882, "taker_buy_base": 54299.87, "taker_buy_quote": 69494.39047 }, { "timestamp": 1770868800000, "datetime": "2026-02-12T04:00:00", "open": 1.281, "high": 1.286, "low": 1.277, "close": 1.279, "volume": 116005.84, "close_time": 1770872399999, "quote_volume": 148724.16653, "trades": 953, "taker_buy_base": 52567.93, "taker_buy_quote": 67409.33093 }, { "timestamp": 1770872400000, "datetime": "2026-02-12T05:00:00", "open": 1.279, "high": 1.284, "low": 1.271, "close": 1.283, "volume": 122398.11, "close_time": 1770875999999, "quote_volume": 156186.52264, "trades": 1141, "taker_buy_base": 44154.32, "taker_buy_quote": 56394.49659 }, { "timestamp": 1770876000000, "datetime": "2026-02-12T06:00:00", "open": 1.283, "high": 1.293, "low": 1.283, "close": 1.287, "volume": 102071.13, "close_time": 1770879599999, "quote_volume": 131589.42623, "trades": 881, "taker_buy_base": 49420.84, "taker_buy_quote": 63730.71515 }, { "timestamp": 1770879600000, "datetime": "2026-02-12T07:00:00", "open": 1.288, "high": 1.293, "low": 1.281, "close": 1.291, "volume": 91146.47, "close_time": 1770883199999, "quote_volume": 117439.65891, "trades": 1043, "taker_buy_base": 39933.9, "taker_buy_quote": 51457.61672 }, { "timestamp": 1770883200000, "datetime": "2026-02-12T08:00:00", "open": 1.291, "high": 1.293, "low": 1.282, "close": 1.286, "volume": 138214.88, "close_time": 1770886799999, "quote_volume": 178138.09672, "trades": 1461, "taker_buy_base": 50124.08, "taker_buy_quote": 64581.56758 }, { "timestamp": 1770886800000, "datetime": "2026-02-12T09:00:00", "open": 1.286, "high": 1.295, "low": 1.284, "close": 1.292, "volume": 338441.57, "close_time": 1770890399999, "quote_volume": 436264.12488, "trades": 2054, "taker_buy_base": 173299.58, "taker_buy_quote": 223344.38259 }, { "timestamp": 1770890400000, "datetime": "2026-02-12T10:00:00", "open": 1.292, "high": 1.302, "low": 1.286, "close": 1.302, "volume": 120826.41, "close_time": 1770893999999, "quote_volume": 156250.80828, "trades": 1032, "taker_buy_base": 67402.06, "taker_buy_quote": 87227.54958 }, { "timestamp": 1770894000000, "datetime": "2026-02-12T11:00:00", "open": 1.301, "high": 1.304, "low": 1.294, "close": 1.297, "volume": 203423.58, "close_time": 1770897599999, "quote_volume": 264052.99466, "trades": 1761, "taker_buy_base": 96013.59, "taker_buy_quote": 124657.25699 }, { "timestamp": 1770897600000, "datetime": "2026-02-12T12:00:00", "open": 1.297, "high": 1.297, "low": 1.281, "close": 1.286, "volume": 279069.31, "close_time": 1770901199999, "quote_volume": 359326.9194, "trades": 2099, "taker_buy_base": 136118.45, "taker_buy_quote": 175322.40282 }, { "timestamp": 1770901200000, "datetime": "2026-02-12T13:00:00", "open": 1.285, "high": 1.295, "low": 1.278, "close": 1.294, "volume": 291410.04, "close_time": 1770904799999, "quote_volume": 374396.62168, "trades": 2443, "taker_buy_base": 151749.1, "taker_buy_quote": 195017.29425 }, { "timestamp": 1770904800000, "datetime": "2026-02-12T14:00:00", "open": 1.294, "high": 1.294, "low": 1.282, "close": 1.29, "volume": 198014.87, "close_time": 1770908399999, "quote_volume": 255132.26745, "trades": 2684, "taker_buy_base": 75852.46, "taker_buy_quote": 97698.57587 }, { "timestamp": 1770908400000, "datetime": "2026-02-12T15:00:00", "open": 1.29, "high": 1.299, "low": 1.274, "close": 1.275, "volume": 321734.4, "close_time": 1770911999999, "quote_volume": 413815.13565, "trades": 4022, "taker_buy_base": 155406.28, "taker_buy_quote": 200001.70214 }, { "timestamp": 1770912000000, "datetime": "2026-02-12T16:00:00", "open": 1.275, "high": 1.277, "low": 1.249, "close": 1.255, "volume": 468655.81, "close_time": 1770915599999, "quote_volume": 590592.22759, "trades": 5567, "taker_buy_base": 211543.47, "taker_buy_quote": 266639.99107 }, { "timestamp": 1770915600000, "datetime": "2026-02-12T17:00:00", "open": 1.255, "high": 1.269, "low": 1.251, "close": 1.257, "volume": 195826.28, "close_time": 1770919199999, "quote_volume": 246844.79872, "trades": 2476, "taker_buy_base": 71097.74, "taker_buy_quote": 89674.32447 }, { "timestamp": 1770919200000, "datetime": "2026-02-12T18:00:00", "open": 1.257, "high": 1.27, "low": 1.256, "close": 1.268, "volume": 153501.06, "close_time": 1770922799999, "quote_volume": 193730.6608, "trades": 1789, "taker_buy_base": 73720.78, "taker_buy_quote": 93040.23306 }, { "timestamp": 1770922800000, "datetime": "2026-02-12T19:00:00", "open": 1.267, "high": 1.289, "low": 1.262, "close": 1.271, "volume": 212472.98, "close_time": 1770926399999, "quote_volume": 271393.32222, "trades": 2316, "taker_buy_base": 78813.2, "taker_buy_quote": 100623.77766 }, { "timestamp": 1770926400000, "datetime": "2026-02-12T20:00:00", "open": 1.271, "high": 1.274, "low": 1.256, "close": 1.259, "volume": 146952.56, "close_time": 1770929999999, "quote_volume": 185529.31851, "trades": 1519, "taker_buy_base": 53395.22, "taker_buy_quote": 67416.59944 }, { "timestamp": 1770930000000, "datetime": "2026-02-12T21:00:00", "open": 1.259, "high": 1.268, "low": 1.259, "close": 1.264, "volume": 138202.89, "close_time": 1770933599999, "quote_volume": 174494.01457, "trades": 1435, "taker_buy_base": 67776.9, "taker_buy_quote": 85582.8064 }, { "timestamp": 1770933600000, "datetime": "2026-02-12T22:00:00", "open": 1.265, "high": 1.281, "low": 1.262, "close": 1.279, "volume": 134886.49, "close_time": 1770937199999, "quote_volume": 171321.266, "trades": 1263, "taker_buy_base": 69689.04, "taker_buy_quote": 88531.78557 }, { "timestamp": 1770937200000, "datetime": "2026-02-12T23:00:00", "open": 1.279, "high": 1.285, "low": 1.277, "close": 1.283, "volume": 203968.82, "close_time": 1770940799999, "quote_volume": 261403.45399, "trades": 1891, "taker_buy_base": 104785.15, "taker_buy_quote": 134328.7298 }, { "timestamp": 1770940800000, "datetime": "2026-02-13T00:00:00", "open": 1.283, "high": 1.288, "low": 1.273, "close": 1.279, "volume": 159372.95, "close_time": 1770944399999, "quote_volume": 204010.0062, "trades": 1670, "taker_buy_base": 76333.75, "taker_buy_quote": 97692.35881 }, { "timestamp": 1770944400000, "datetime": "2026-02-13T01:00:00", "open": 1.278, "high": 1.281, "low": 1.271, "close": 1.273, "volume": 250592.62, "close_time": 1770947999999, "quote_volume": 319728.20188, "trades": 1339, "taker_buy_base": 142330.85, "taker_buy_quote": 181721.963 }, { "timestamp": 1770948000000, "datetime": "2026-02-13T02:00:00", "open": 1.273, "high": 1.276, "low": 1.268, "close": 1.274, "volume": 92992.54, "close_time": 1770951599999, "quote_volume": 118316.8745, "trades": 1038, "taker_buy_base": 53920.47, "taker_buy_quote": 68612.32953 }, { "timestamp": 1770951600000, "datetime": "2026-02-13T03:00:00", "open": 1.273, "high": 1.276, "low": 1.268, "close": 1.271, "volume": 84937.99, "close_time": 1770955199999, "quote_volume": 108004.57167, "trades": 808, "taker_buy_base": 43954.73, "taker_buy_quote": 55886.84827 }, { "timestamp": 1770955200000, "datetime": "2026-02-13T04:00:00", "open": 1.271, "high": 1.272, "low": 1.263, "close": 1.264, "volume": 65523.66, "close_time": 1770958799999, "quote_volume": 83019.00244, "trades": 984, "taker_buy_base": 29939.8, "taker_buy_quote": 37938.18698 }, { "timestamp": 1770958800000, "datetime": "2026-02-13T05:00:00", "open": 1.264, "high": 1.264, "low": 1.257, "close": 1.257, "volume": 96996.54, "close_time": 1770962399999, "quote_volume": 122250.73873, "trades": 957, "taker_buy_base": 41458.02, "taker_buy_quote": 52270.15054 }, { "timestamp": 1770962400000, "datetime": "2026-02-13T06:00:00", "open": 1.257, "high": 1.268, "low": 1.252, "close": 1.267, "volume": 174075.55, "close_time": 1770965999999, "quote_volume": 218916.59848, "trades": 1097, "taker_buy_base": 90556.06, "taker_buy_quote": 113937.18809 }, { "timestamp": 1770966000000, "datetime": "2026-02-13T07:00:00", "open": 1.267, "high": 1.274, "low": 1.265, "close": 1.268, "volume": 127039.21, "close_time": 1770969599999, "quote_volume": 161343.5761, "trades": 1308, "taker_buy_base": 80719.89, "taker_buy_quote": 102527.33852 }, { "timestamp": 1770969600000, "datetime": "2026-02-13T08:00:00", "open": 1.269, "high": 1.282, "low": 1.265, "close": 1.278, "volume": 127165.93, "close_time": 1770973199999, "quote_volume": 162012.81701, "trades": 1110, "taker_buy_base": 58657.45, "taker_buy_quote": 74745.3361 }, { "timestamp": 1770973200000, "datetime": "2026-02-13T09:00:00", "open": 1.279, "high": 1.279, "low": 1.273, "close": 1.278, "volume": 74382.72, "close_time": 1770976799999, "quote_volume": 94922.16576, "trades": 807, "taker_buy_base": 44796.24, "taker_buy_quote": 57168.36542 }, { "timestamp": 1770976800000, "datetime": "2026-02-13T10:00:00", "open": 1.277, "high": 1.285, "low": 1.274, "close": 1.281, "volume": 120112.89, "close_time": 1770980399999, "quote_volume": 153736.7576, "trades": 1184, "taker_buy_base": 62639.78, "taker_buy_quote": 80214.54714 }, { "timestamp": 1770980400000, "datetime": "2026-02-13T11:00:00", "open": 1.281, "high": 1.281, "low": 1.275, "close": 1.279, "volume": 112526.61, "close_time": 1770983999999, "quote_volume": 143785.25957, "trades": 1053, "taker_buy_base": 54914.22, "taker_buy_quote": 70196.66572 }, { "timestamp": 1770984000000, "datetime": "2026-02-13T12:00:00", "open": 1.278, "high": 1.278, "low": 1.271, "close": 1.275, "volume": 83285.81, "close_time": 1770987599999, "quote_volume": 106140.12311, "trades": 828, "taker_buy_base": 49797.0, "taker_buy_quote": 63464.60527 }, { "timestamp": 1770987600000, "datetime": "2026-02-13T13:00:00", "open": 1.275, "high": 1.29, "low": 1.271, "close": 1.284, "volume": 244373.61, "close_time": 1770991199999, "quote_volume": 313246.47156, "trades": 1959, "taker_buy_base": 113379.9, "taker_buy_quote": 145387.58184 }, { "timestamp": 1770991200000, "datetime": "2026-02-13T14:00:00", "open": 1.283, "high": 1.3, "low": 1.277, "close": 1.289, "volume": 461246.38, "close_time": 1770994799999, "quote_volume": 594613.97791, "trades": 4341, "taker_buy_base": 241131.95, "taker_buy_quote": 310930.4414 }, { "timestamp": 1770994800000, "datetime": "2026-02-13T15:00:00", "open": 1.289, "high": 1.326, "low": 1.287, "close": 1.307, "volume": 710210.11, "close_time": 1770998399999, "quote_volume": 929568.53412, "trades": 6747, "taker_buy_base": 408751.4, "taker_buy_quote": 534855.99684 }, { "timestamp": 1770998400000, "datetime": "2026-02-13T16:00:00", "open": 1.307, "high": 1.335, "low": 1.303, "close": 1.325, "volume": 390958.08, "close_time": 1771001999999, "quote_volume": 517028.12013, "trades": 3946, "taker_buy_base": 185579.17, "taker_buy_quote": 245284.8203 }, { "timestamp": 1771002000000, "datetime": "2026-02-13T17:00:00", "open": 1.325, "high": 1.33, "low": 1.319, "close": 1.322, "volume": 132212.76, "close_time": 1771005599999, "quote_volume": 175203.09543, "trades": 1831, "taker_buy_base": 71279.82, "taker_buy_quote": 94499.50336 }, { "timestamp": 1771005600000, "datetime": "2026-02-13T18:00:00", "open": 1.321, "high": 1.324, "low": 1.314, "close": 1.321, "volume": 211771.88, "close_time": 1771009199999, "quote_volume": 279402.68534, "trades": 1888, "taker_buy_base": 80593.66, "taker_buy_quote": 106306.62545 }, { "timestamp": 1771009200000, "datetime": "2026-02-13T19:00:00", "open": 1.321, "high": 1.327, "low": 1.317, "close": 1.323, "volume": 145966.0, "close_time": 1771012799999, "quote_volume": 192936.71506, "trades": 1344, "taker_buy_base": 64388.97, "taker_buy_quote": 85114.62535 }, { "timestamp": 1771012800000, "datetime": "2026-02-13T20:00:00", "open": 1.322, "high": 1.33, "low": 1.319, "close": 1.328, "volume": 167893.66, "close_time": 1771016399999, "quote_volume": 222440.31002, "trades": 1572, "taker_buy_base": 71637.36, "taker_buy_quote": 94924.19555 }, { "timestamp": 1771016400000, "datetime": "2026-02-13T21:00:00", "open": 1.327, "high": 1.337, "low": 1.327, "close": 1.333, "volume": 148431.13, "close_time": 1771019999999, "quote_volume": 197803.30887, "trades": 1114, "taker_buy_base": 75432.11, "taker_buy_quote": 100539.65166 }, { "timestamp": 1771020000000, "datetime": "2026-02-13T22:00:00", "open": 1.334, "high": 1.341, "low": 1.329, "close": 1.332, "volume": 198908.04, "close_time": 1771023599999, "quote_volume": 265702.82505, "trades": 1593, "taker_buy_base": 99181.94, "taker_buy_quote": 132454.41025 }, { "timestamp": 1771023600000, "datetime": "2026-02-13T23:00:00", "open": 1.332, "high": 1.332, "low": 1.326, "close": 1.33, "volume": 151490.65, "close_time": 1771027199999, "quote_volume": 201360.56346, "trades": 991, "taker_buy_base": 56159.99, "taker_buy_quote": 74646.50196 }, { "timestamp": 1771027200000, "datetime": "2026-02-14T00:00:00", "open": 1.331, "high": 1.342, "low": 1.33, "close": 1.341, "volume": 220535.02, "close_time": 1771030799999, "quote_volume": 295093.07839, "trades": 1428, "taker_buy_base": 93119.35, "taker_buy_quote": 124508.77515 }, { "timestamp": 1771030800000, "datetime": "2026-02-14T01:00:00", "open": 1.34, "high": 1.352, "low": 1.339, "close": 1.347, "volume": 177806.82, "close_time": 1771034399999, "quote_volume": 239291.70846, "trades": 1470, "taker_buy_base": 96997.77, "taker_buy_quote": 130475.61234 }, { "timestamp": 1771034400000, "datetime": "2026-02-14T02:00:00", "open": 1.346, "high": 1.349, "low": 1.341, "close": 1.343, "volume": 72710.33, "close_time": 1771037999999, "quote_volume": 97779.5725, "trades": 761, "taker_buy_base": 27302.02, "taker_buy_quote": 36716.2585 }, { "timestamp": 1771038000000, "datetime": "2026-02-14T03:00:00", "open": 1.342, "high": 1.349, "low": 1.342, "close": 1.346, "volume": 86160.06, "close_time": 1771041599999, "quote_volume": 115897.93995, "trades": 878, "taker_buy_base": 43194.21, "taker_buy_quote": 58100.71756 }, { "timestamp": 1771041600000, "datetime": "2026-02-14T04:00:00", "open": 1.346, "high": 1.348, "low": 1.343, "close": 1.346, "volume": 35425.43, "close_time": 1771045199999, "quote_volume": 47657.07709, "trades": 467, "taker_buy_base": 19417.11, "taker_buy_quote": 26116.91304 }, { "timestamp": 1771045200000, "datetime": "2026-02-14T05:00:00", "open": 1.345, "high": 1.351, "low": 1.343, "close": 1.343, "volume": 65615.95, "close_time": 1771048799999, "quote_volume": 88312.94807, "trades": 668, "taker_buy_base": 26055.66, "taker_buy_quote": 35082.19615 }, { "timestamp": 1771048800000, "datetime": "2026-02-14T06:00:00", "open": 1.343, "high": 1.348, "low": 1.339, "close": 1.346, "volume": 73488.06, "close_time": 1771052399999, "quote_volume": 98659.14514, "trades": 669, "taker_buy_base": 28952.17, "taker_buy_quote": 38891.17303 }, { "timestamp": 1771052400000, "datetime": "2026-02-14T07:00:00", "open": 1.346, "high": 1.353, "low": 1.343, "close": 1.346, "volume": 167684.28, "close_time": 1771055999999, "quote_volume": 226147.09008, "trades": 1358, "taker_buy_base": 62546.49, "taker_buy_quote": 84322.55937 }, { "timestamp": 1771056000000, "datetime": "2026-02-14T08:00:00", "open": 1.346, "high": 1.366, "low": 1.345, "close": 1.363, "volume": 281415.65, "close_time": 1771059599999, "quote_volume": 382018.4772, "trades": 1940, "taker_buy_base": 155487.23, "taker_buy_quote": 211067.85135 }, { "timestamp": 1771059600000, "datetime": "2026-02-14T09:00:00", "open": 1.363, "high": 1.367, "low": 1.361, "close": 1.366, "volume": 120261.39, "close_time": 1771063199999, "quote_volume": 164088.45374, "trades": 1136, "taker_buy_base": 59866.84, "taker_buy_quote": 81697.36068 }, { "timestamp": 1771063200000, "datetime": "2026-02-14T10:00:00", "open": 1.365, "high": 1.365, "low": 1.357, "close": 1.359, "volume": 129380.99, "close_time": 1771066799999, "quote_volume": 175919.53483, "trades": 1048, "taker_buy_base": 58063.91, "taker_buy_quote": 78954.66754 }, { "timestamp": 1771066800000, "datetime": "2026-02-14T11:00:00", "open": 1.359, "high": 1.375, "low": 1.357, "close": 1.371, "volume": 289981.06, "close_time": 1771070399999, "quote_volume": 396194.83273, "trades": 2396, "taker_buy_base": 139514.68, "taker_buy_quote": 190817.94319 }, { "timestamp": 1771070400000, "datetime": "2026-02-14T12:00:00", "open": 1.37, "high": 1.376, "low": 1.364, "close": 1.366, "volume": 207294.4, "close_time": 1771073999999, "quote_volume": 283934.5635, "trades": 1896, "taker_buy_base": 91909.59, "taker_buy_quote": 125920.26611 }, { "timestamp": 1771074000000, "datetime": "2026-02-14T13:00:00", "open": 1.365, "high": 1.37, "low": 1.36, "close": 1.368, "volume": 154337.49, "close_time": 1771077599999, "quote_volume": 210525.03677, "trades": 1787, "taker_buy_base": 63171.66, "taker_buy_quote": 86169.44972 }, { "timestamp": 1771077600000, "datetime": "2026-02-14T14:00:00", "open": 1.368, "high": 1.393, "low": 1.367, "close": 1.392, "volume": 183314.26, "close_time": 1771081199999, "quote_volume": 252804.82932, "trades": 2454, "taker_buy_base": 80212.44, "taker_buy_quote": 110631.69581 }, { "timestamp": 1771081200000, "datetime": "2026-02-14T15:00:00", "open": 1.391, "high": 1.4, "low": 1.385, "close": 1.398, "volume": 202919.31, "close_time": 1771084799999, "quote_volume": 282279.62714, "trades": 2105, "taker_buy_base": 85923.43, "taker_buy_quote": 119548.38432 }, { "timestamp": 1771084800000, "datetime": "2026-02-14T16:00:00", "open": 1.399, "high": 1.41, "low": 1.388, "close": 1.407, "volume": 268187.59, "close_time": 1771088399999, "quote_volume": 374811.62119, "trades": 3453, "taker_buy_base": 118856.17, "taker_buy_quote": 165999.52777 }, { "timestamp": 1771088400000, "datetime": "2026-02-14T17:00:00", "open": 1.407, "high": 1.415, "low": 1.4, "close": 1.402, "volume": 169010.16, "close_time": 1771091999999, "quote_volume": 237721.66858, "trades": 2118, "taker_buy_base": 66455.81, "taker_buy_quote": 93425.66847 }, { "timestamp": 1771092000000, "datetime": "2026-02-14T18:00:00", "open": 1.402, "high": 1.418, "low": 1.401, "close": 1.415, "volume": 144454.8, "close_time": 1771095599999, "quote_volume": 203874.32505, "trades": 2157, "taker_buy_base": 63196.26, "taker_buy_quote": 89183.59148 }, { "timestamp": 1771095600000, "datetime": "2026-02-14T19:00:00", "open": 1.415, "high": 1.431, "low": 1.41, "close": 1.426, "volume": 283869.12, "close_time": 1771099199999, "quote_volume": 404097.91864, "trades": 2603, "taker_buy_base": 124503.34, "taker_buy_quote": 177308.73307 }, { "timestamp": 1771099200000, "datetime": "2026-02-14T20:00:00", "open": 1.427, "high": 1.431, "low": 1.412, "close": 1.418, "volume": 218673.55, "close_time": 1771102799999, "quote_volume": 310331.42014, "trades": 2201, "taker_buy_base": 108341.34, "taker_buy_quote": 153827.51265 }, { "timestamp": 1771102800000, "datetime": "2026-02-14T21:00:00", "open": 1.418, "high": 1.435, "low": 1.411, "close": 1.418, "volume": 331588.42, "close_time": 1771106399999, "quote_volume": 472507.67807, "trades": 3488, "taker_buy_base": 128768.79, "taker_buy_quote": 183397.88103 }, { "timestamp": 1771106400000, "datetime": "2026-02-14T22:00:00", "open": 1.418, "high": 1.44, "low": 1.418, "close": 1.43, "volume": 159061.06, "close_time": 1771109999999, "quote_volume": 227549.14984, "trades": 1993, "taker_buy_base": 81394.86, "taker_buy_quote": 116400.8013 }, { "timestamp": 1771110000000, "datetime": "2026-02-14T23:00:00", "open": 1.429, "high": 1.431, "low": 1.417, "close": 1.421, "volume": 130909.03, "close_time": 1771113599999, "quote_volume": 186276.39121, "trades": 1872, "taker_buy_base": 58855.34, "taker_buy_quote": 83773.78278 }, { "timestamp": 1771113600000, "datetime": "2026-02-15T00:00:00", "open": 1.421, "high": 1.425, "low": 1.409, "close": 1.414, "volume": 125895.36, "close_time": 1771117199999, "quote_volume": 178245.58973, "trades": 1726, "taker_buy_base": 57554.8, "taker_buy_quote": 81545.27021 }, { "timestamp": 1771117200000, "datetime": "2026-02-15T01:00:00", "open": 1.414, "high": 1.425, "low": 1.404, "close": 1.417, "volume": 245654.6, "close_time": 1771120799999, "quote_volume": 346463.40951, "trades": 2400, "taker_buy_base": 144774.02, "taker_buy_quote": 204085.54172 }, { "timestamp": 1771120800000, "datetime": "2026-02-15T02:00:00", "open": 1.416, "high": 1.422, "low": 1.4, "close": 1.411, "volume": 260261.82, "close_time": 1771124399999, "quote_volume": 366863.49727, "trades": 2124, "taker_buy_base": 91482.81, "taker_buy_quote": 128919.64019 }, { "timestamp": 1771124400000, "datetime": "2026-02-15T03:00:00", "open": 1.41, "high": 1.417, "low": 1.392, "close": 1.417, "volume": 397361.4, "close_time": 1771127999999, "quote_volume": 558344.8287, "trades": 3127, "taker_buy_base": 163963.54, "taker_buy_quote": 230295.89864 }, { "timestamp": 1771128000000, "datetime": "2026-02-15T04:00:00", "open": 1.416, "high": 1.436, "low": 1.413, "close": 1.417, "volume": 446287.9, "close_time": 1771131599999, "quote_volume": 635260.6367, "trades": 4019, "taker_buy_base": 207011.38, "taker_buy_quote": 294522.86841 }, { "timestamp": 1771131600000, "datetime": "2026-02-15T05:00:00", "open": 1.417, "high": 1.431, "low": 1.417, "close": 1.426, "volume": 135833.61, "close_time": 1771135199999, "quote_volume": 193493.03953, "trades": 1791, "taker_buy_base": 79991.28, "taker_buy_quote": 113939.72759 }, { "timestamp": 1771135200000, "datetime": "2026-02-15T06:00:00", "open": 1.426, "high": 1.43, "low": 1.416, "close": 1.424, "volume": 150943.01, "close_time": 1771138799999, "quote_volume": 214930.50305, "trades": 1490, "taker_buy_base": 67588.17, "taker_buy_quote": 96235.92772 }, { "timestamp": 1771138800000, "datetime": "2026-02-15T07:00:00", "open": 1.424, "high": 1.438, "low": 1.424, "close": 1.436, "volume": 122051.55, "close_time": 1771142399999, "quote_volume": 174686.36624, "trades": 1864, "taker_buy_base": 64660.02, "taker_buy_quote": 92562.23376 }, { "timestamp": 1771142400000, "datetime": "2026-02-15T08:00:00", "open": 1.436, "high": 1.439, "low": 1.407, "close": 1.412, "volume": 185030.36, "close_time": 1771145999999, "quote_volume": 262385.1648, "trades": 2514, "taker_buy_base": 82718.19, "taker_buy_quote": 117240.04571 }, { "timestamp": 1771146000000, "datetime": "2026-02-15T09:00:00", "open": 1.413, "high": 1.424, "low": 1.411, "close": 1.416, "volume": 106349.66, "close_time": 1771149599999, "quote_volume": 150684.89912, "trades": 1424, "taker_buy_base": 50851.57, "taker_buy_quote": 72048.18547 }, { "timestamp": 1771149600000, "datetime": "2026-02-15T10:00:00", "open": 1.415, "high": 1.416, "low": 1.398, "close": 1.408, "volume": 222162.76, "close_time": 1771153199999, "quote_volume": 311961.39284, "trades": 2347, "taker_buy_base": 90217.68, "taker_buy_quote": 126699.47908 }, { "timestamp": 1771153200000, "datetime": "2026-02-15T11:00:00", "open": 1.408, "high": 1.414, "low": 1.402, "close": 1.404, "volume": 67709.08, "close_time": 1771156799999, "quote_volume": 95326.76741, "trades": 1018, "taker_buy_base": 32630.61, "taker_buy_quote": 45943.69666 }, { "timestamp": 1771156800000, "datetime": "2026-02-15T12:00:00", "open": 1.403, "high": 1.404, "low": 1.364, "close": 1.364, "volume": 491130.95, "close_time": 1771160399999, "quote_volume": 679925.71383, "trades": 5077, "taker_buy_base": 194938.63, "taker_buy_quote": 270017.29467 }, { "timestamp": 1771160400000, "datetime": "2026-02-15T13:00:00", "open": 1.364, "high": 1.376, "low": 1.35, "close": 1.356, "volume": 549870.92, "close_time": 1771163999999, "quote_volume": 750069.22665, "trades": 5699, "taker_buy_base": 224046.67, "taker_buy_quote": 305892.59197 }, { "timestamp": 1771164000000, "datetime": "2026-02-15T14:00:00", "open": 1.355, "high": 1.37, "low": 1.355, "close": 1.369, "volume": 166547.64, "close_time": 1771167599999, "quote_volume": 227213.36546, "trades": 2755, "taker_buy_base": 83431.47, "taker_buy_quote": 113812.543 }, { "timestamp": 1771167600000, "datetime": "2026-02-15T15:00:00", "open": 1.369, "high": 1.374, "low": 1.363, "close": 1.367, "volume": 233221.27, "close_time": 1771171199999, "quote_volume": 319182.01336, "trades": 2219, "taker_buy_base": 103774.02, "taker_buy_quote": 142113.75197 }, { "timestamp": 1771171200000, "datetime": "2026-02-15T16:00:00", "open": 1.367, "high": 1.369, "low": 1.356, "close": 1.364, "volume": 182689.35, "close_time": 1771174799999, "quote_volume": 248948.95258, "trades": 1960, "taker_buy_base": 67440.67, "taker_buy_quote": 91883.1135 }, { "timestamp": 1771174800000, "datetime": "2026-02-15T17:00:00", "open": 1.364, "high": 1.368, "low": 1.336, "close": 1.346, "volume": 383922.45, "close_time": 1771178399999, "quote_volume": 517779.83963, "trades": 4274, "taker_buy_base": 179583.25, "taker_buy_quote": 242348.52967 }, { "timestamp": 1771178400000, "datetime": "2026-02-15T18:00:00", "open": 1.346, "high": 1.35, "low": 1.333, "close": 1.338, "volume": 357266.46, "close_time": 1771181999999, "quote_volume": 479309.01169, "trades": 3625, "taker_buy_base": 161046.56, "taker_buy_quote": 216028.3811 }, { "timestamp": 1771182000000, "datetime": "2026-02-15T19:00:00", "open": 1.337, "high": 1.348, "low": 1.331, "close": 1.341, "volume": 339323.05, "close_time": 1771185599999, "quote_volume": 454057.78607, "trades": 3602, "taker_buy_base": 169661.8, "taker_buy_quote": 227156.97153 }, { "timestamp": 1771185600000, "datetime": "2026-02-15T20:00:00", "open": 1.341, "high": 1.352, "low": 1.335, "close": 1.349, "volume": 158866.81, "close_time": 1771189199999, "quote_volume": 213716.13572, "trades": 1827, "taker_buy_base": 82082.08, "taker_buy_quote": 110462.57278 }, { "timestamp": 1771189200000, "datetime": "2026-02-15T21:00:00", "open": 1.35, "high": 1.357, "low": 1.349, "close": 1.351, "volume": 80994.29, "close_time": 1771192799999, "quote_volume": 109619.2061, "trades": 1070, "taker_buy_base": 42920.82, "taker_buy_quote": 58085.49094 }, { "timestamp": 1771192800000, "datetime": "2026-02-15T22:00:00", "open": 1.351, "high": 1.359, "low": 1.349, "close": 1.358, "volume": 107535.5, "close_time": 1771196399999, "quote_volume": 145685.03011, "trades": 1237, "taker_buy_base": 69437.46, "taker_buy_quote": 94110.21915 }, { "timestamp": 1771196400000, "datetime": "2026-02-15T23:00:00", "open": 1.358, "high": 1.36, "low": 1.344, "close": 1.357, "volume": 111005.81, "close_time": 1771199999999, "quote_volume": 150162.21677, "trades": 1363, "taker_buy_base": 48842.39, "taker_buy_quote": 66063.26451 }, { "timestamp": 1771200000000, "datetime": "2026-02-16T00:00:00", "open": 1.357, "high": 1.366, "low": 1.355, "close": 1.358, "volume": 129123.16, "close_time": 1771203599999, "quote_volume": 175554.26869, "trades": 1230, "taker_buy_base": 32544.26, "taker_buy_quote": 44254.09939 }, { "timestamp": 1771203600000, "datetime": "2026-02-16T01:00:00", "open": 1.358, "high": 1.364, "low": 1.349, "close": 1.355, "volume": 92548.29, "close_time": 1771207199999, "quote_volume": 125476.87339, "trades": 962, "taker_buy_base": 48767.27, "taker_buy_quote": 66133.24961 }, { "timestamp": 1771207200000, "datetime": "2026-02-16T02:00:00", "open": 1.355, "high": 1.359, "low": 1.347, "close": 1.349, "volume": 95081.33, "close_time": 1771210799999, "quote_volume": 128559.51725, "trades": 966, "taker_buy_base": 45549.18, "taker_buy_quote": 61613.94746 }, { "timestamp": 1771210800000, "datetime": "2026-02-16T03:00:00", "open": 1.35, "high": 1.355, "low": 1.348, "close": 1.353, "volume": 102668.34, "close_time": 1771214399999, "quote_volume": 138737.73558, "trades": 1047, "taker_buy_base": 55492.36, "taker_buy_quote": 75012.45218 }, { "timestamp": 1771214400000, "datetime": "2026-02-16T04:00:00", "open": 1.353, "high": 1.367, "low": 1.353, "close": 1.367, "volume": 86143.65, "close_time": 1771217999999, "quote_volume": 117243.46973, "trades": 948, "taker_buy_base": 40927.14, "taker_buy_quote": 55715.83944 }, { "timestamp": 1771218000000, "datetime": "2026-02-16T05:00:00", "open": 1.367, "high": 1.371, "low": 1.341, "close": 1.345, "volume": 208205.41, "close_time": 1771221599999, "quote_volume": 281310.20482, "trades": 2214, "taker_buy_base": 89982.24, "taker_buy_quote": 121572.8922 }, { "timestamp": 1771221600000, "datetime": "2026-02-16T06:00:00", "open": 1.345, "high": 1.36, "low": 1.345, "close": 1.356, "volume": 93175.35, "close_time": 1771225199999, "quote_volume": 126101.02361, "trades": 1103, "taker_buy_base": 53524.76, "taker_buy_quote": 72442.36433 }, { "timestamp": 1771225200000, "datetime": "2026-02-16T07:00:00", "open": 1.355, "high": 1.359, "low": 1.348, "close": 1.351, "volume": 139395.22, "close_time": 1771228799999, "quote_volume": 188719.95536, "trades": 998, "taker_buy_base": 78929.27, "taker_buy_quote": 106880.75197 }, { "timestamp": 1771228800000, "datetime": "2026-02-16T08:00:00", "open": 1.351, "high": 1.36, "low": 1.35, "close": 1.356, "volume": 60083.35, "close_time": 1771232399999, "quote_volume": 81454.59287, "trades": 918, "taker_buy_base": 27387.68, "taker_buy_quote": 37144.24412 }, { "timestamp": 1771232400000, "datetime": "2026-02-16T09:00:00", "open": 1.355, "high": 1.367, "low": 1.354, "close": 1.364, "volume": 117107.11, "close_time": 1771235999999, "quote_volume": 159359.61897, "trades": 1351, "taker_buy_base": 51048.26, "taker_buy_quote": 69463.32843 }, { "timestamp": 1771236000000, "datetime": "2026-02-16T10:00:00", "open": 1.363, "high": 1.364, "low": 1.357, "close": 1.361, "volume": 91640.89, "close_time": 1771239599999, "quote_volume": 124755.78369, "trades": 935, "taker_buy_base": 42002.25, "taker_buy_quote": 57187.73749 }, { "timestamp": 1771239600000, "datetime": "2026-02-16T11:00:00", "open": 1.361, "high": 1.363, "low": 1.34, "close": 1.356, "volume": 190261.18, "close_time": 1771243199999, "quote_volume": 257343.68498, "trades": 2111, "taker_buy_base": 99859.85, "taker_buy_quote": 135091.07541 }, { "timestamp": 1771243200000, "datetime": "2026-02-16T12:00:00", "open": 1.356, "high": 1.383, "low": 1.354, "close": 1.383, "volume": 256714.62, "close_time": 1771246799999, "quote_volume": 351612.01585, "trades": 2859, "taker_buy_base": 141976.1, "taker_buy_quote": 194345.07696 }, { "timestamp": 1771246800000, "datetime": "2026-02-16T13:00:00", "open": 1.383, "high": 1.391, "low": 1.351, "close": 1.355, "volume": 403164.59, "close_time": 1771250399999, "quote_volume": 551234.86717, "trades": 3855, "taker_buy_base": 212681.51, "taker_buy_quote": 290821.24088 }, { "timestamp": 1771250400000, "datetime": "2026-02-16T14:00:00", "open": 1.354, "high": 1.368, "low": 1.348, "close": 1.362, "volume": 217676.69, "close_time": 1771253999999, "quote_volume": 295704.00224, "trades": 2460, "taker_buy_base": 92136.72, "taker_buy_quote": 125210.95806 }, { "timestamp": 1771254000000, "datetime": "2026-02-16T15:00:00", "open": 1.362, "high": 1.368, "low": 1.332, "close": 1.34, "volume": 308823.41, "close_time": 1771257599999, "quote_volume": 414985.28316, "trades": 4179, "taker_buy_base": 138958.39, "taker_buy_quote": 186744.5477 }, { "timestamp": 1771257600000, "datetime": "2026-02-16T16:00:00", "open": 1.34, "high": 1.356, "low": 1.34, "close": 1.35, "volume": 248599.28, "close_time": 1771261199999, "quote_volume": 335292.13426, "trades": 2378, "taker_buy_base": 110120.43, "taker_buy_quote": 148541.7719 }, { "timestamp": 1771261200000, "datetime": "2026-02-16T17:00:00", "open": 1.351, "high": 1.355, "low": 1.343, "close": 1.349, "volume": 136503.87, "close_time": 1771264799999, "quote_volume": 184293.51534, "trades": 1578, "taker_buy_base": 71989.55, "taker_buy_quote": 97244.34764 }, { "timestamp": 1771264800000, "datetime": "2026-02-16T18:00:00", "open": 1.348, "high": 1.358, "low": 1.348, "close": 1.351, "volume": 90358.53, "close_time": 1771268399999, "quote_volume": 122324.42298, "trades": 1057, "taker_buy_base": 56235.57, "taker_buy_quote": 76128.43123 }, { "timestamp": 1771268400000, "datetime": "2026-02-16T19:00:00", "open": 1.351, "high": 1.362, "low": 1.348, "close": 1.357, "volume": 42041.3, "close_time": 1771271999999, "quote_volume": 57020.82846, "trades": 645, "taker_buy_base": 19916.82, "taker_buy_quote": 27026.65697 }, { "timestamp": 1771272000000, "datetime": "2026-02-16T20:00:00", "open": 1.357, "high": 1.371, "low": 1.353, "close": 1.369, "volume": 103951.0, "close_time": 1771275599999, "quote_volume": 141721.68812, "trades": 1114, "taker_buy_base": 68482.12, "taker_buy_quote": 93394.00878 }, { "timestamp": 1771275600000, "datetime": "2026-02-16T21:00:00", "open": 1.369, "high": 1.382, "low": 1.364, "close": 1.381, "volume": 95823.63, "close_time": 1771279199999, "quote_volume": 131607.06568, "trades": 1054, "taker_buy_base": 50321.09, "taker_buy_quote": 69187.78856 }, { "timestamp": 1771279200000, "datetime": "2026-02-16T22:00:00", "open": 1.381, "high": 1.383, "low": 1.372, "close": 1.377, "volume": 233765.77, "close_time": 1771282799999, "quote_volume": 322052.66646, "trades": 1842, "taker_buy_base": 113876.45, "taker_buy_quote": 156883.28454 }, { "timestamp": 1771282800000, "datetime": "2026-02-16T23:00:00", "open": 1.377, "high": 1.379, "low": 1.373, "close": 1.376, "volume": 56796.08, "close_time": 1771286399999, "quote_volume": 78145.83706, "trades": 749, "taker_buy_base": 36166.15, "taker_buy_quote": 49766.26951 }, { "timestamp": 1771286400000, "datetime": "2026-02-17T00:00:00", "open": 1.377, "high": 1.38, "low": 1.368, "close": 1.37, "volume": 94653.86, "close_time": 1771289999999, "quote_volume": 130263.36159, "trades": 822, "taker_buy_base": 64219.34, "taker_buy_quote": 88387.84776 }, { "timestamp": 1771290000000, "datetime": "2026-02-17T01:00:00", "open": 1.37, "high": 1.376, "low": 1.365, "close": 1.367, "volume": 57169.77, "close_time": 1771293599999, "quote_volume": 78404.40406, "trades": 764, "taker_buy_base": 29271.5, "taker_buy_quote": 40163.93484 }, { "timestamp": 1771293600000, "datetime": "2026-02-17T02:00:00", "open": 1.366, "high": 1.378, "low": 1.358, "close": 1.375, "volume": 126743.84, "close_time": 1771297199999, "quote_volume": 173719.72846, "trades": 1204, "taker_buy_base": 72170.77, "taker_buy_quote": 98993.50291 }, { "timestamp": 1771297200000, "datetime": "2026-02-17T03:00:00", "open": 1.374, "high": 1.377, "low": 1.369, "close": 1.375, "volume": 83785.93, "close_time": 1771300799999, "quote_volume": 115082.37286, "trades": 960, "taker_buy_base": 24246.75, "taker_buy_quote": 33300.62195 }, { "timestamp": 1771300800000, "datetime": "2026-02-17T04:00:00", "open": 1.375, "high": 1.38, "low": 1.369, "close": 1.378, "volume": 79458.12, "close_time": 1771304399999, "quote_volume": 109300.64926, "trades": 914, "taker_buy_base": 46583.81, "taker_buy_quote": 64085.65335 }, { "timestamp": 1771304400000, "datetime": "2026-02-17T05:00:00", "open": 1.378, "high": 1.379, "low": 1.362, "close": 1.371, "volume": 122625.01, "close_time": 1771307999999, "quote_volume": 167930.42469, "trades": 1022, "taker_buy_base": 51686.45, "taker_buy_quote": 70808.37423 }, { "timestamp": 1771308000000, "datetime": "2026-02-17T06:00:00", "open": 1.371, "high": 1.378, "low": 1.371, "close": 1.377, "volume": 68639.11, "close_time": 1771311599999, "quote_volume": 94352.54986, "trades": 690, "taker_buy_base": 41079.15, "taker_buy_quote": 56467.54467 }, { "timestamp": 1771311600000, "datetime": "2026-02-17T07:00:00", "open": 1.376, "high": 1.38, "low": 1.372, "close": 1.374, "volume": 98791.5, "close_time": 1771315199999, "quote_volume": 135978.93595, "trades": 996, "taker_buy_base": 35900.1, "taker_buy_quote": 49438.64312 }, { "timestamp": 1771315200000, "datetime": "2026-02-17T08:00:00", "open": 1.373, "high": 1.375, "low": 1.362, "close": 1.364, "volume": 186218.76, "close_time": 1771318799999, "quote_volume": 255083.61841, "trades": 1183, "taker_buy_base": 101657.27, "taker_buy_quote": 139358.26937 }, { "timestamp": 1771318800000, "datetime": "2026-02-17T09:00:00", "open": 1.365, "high": 1.366, "low": 1.355, "close": 1.363, "volume": 67327.24, "close_time": 1771322399999, "quote_volume": 91564.69581, "trades": 873, "taker_buy_base": 40650.38, "taker_buy_quote": 55291.04286 }, { "timestamp": 1771322400000, "datetime": "2026-02-17T10:00:00", "open": 1.362, "high": 1.363, "low": 1.353, "close": 1.356, "volume": 100177.99, "close_time": 1771325999999, "quote_volume": 135974.92163, "trades": 1030, "taker_buy_base": 41839.59, "taker_buy_quote": 56773.78949 }, { "timestamp": 1771326000000, "datetime": "2026-02-17T11:00:00", "open": 1.356, "high": 1.366, "low": 1.356, "close": 1.363, "volume": 106501.07, "close_time": 1771329599999, "quote_volume": 144891.05459, "trades": 1051, "taker_buy_base": 62751.84, "taker_buy_quote": 85374.21947 }, { "timestamp": 1771329600000, "datetime": "2026-02-17T12:00:00", "open": 1.363, "high": 1.367, "low": 1.357, "close": 1.36, "volume": 92768.6, "close_time": 1771333199999, "quote_volume": 126465.09394, "trades": 1015, "taker_buy_base": 43761.47, "taker_buy_quote": 59654.4655 }, { "timestamp": 1771333200000, "datetime": "2026-02-17T13:00:00", "open": 1.36, "high": 1.378, "low": 1.357, "close": 1.373, "volume": 164206.52, "close_time": 1771336799999, "quote_volume": 224993.03653, "trades": 1643, "taker_buy_base": 93247.75, "taker_buy_quote": 127788.82682 }, { "timestamp": 1771336800000, "datetime": "2026-02-17T14:00:00", "open": 1.374, "high": 1.377, "low": 1.34, "close": 1.344, "volume": 422565.26, "close_time": 1771340399999, "quote_volume": 572700.65002, "trades": 4159, "taker_buy_base": 194341.49, "taker_buy_quote": 263891.26703 }, { "timestamp": 1771340400000, "datetime": "2026-02-17T15:00:00", "open": 1.344, "high": 1.36, "low": 1.342, "close": 1.359, "volume": 192131.1, "close_time": 1771343999999, "quote_volume": 259895.29236, "trades": 2529, "taker_buy_base": 124731.31, "taker_buy_quote": 168727.80683 }, { "timestamp": 1771344000000, "datetime": "2026-02-17T16:00:00", "open": 1.359, "high": 1.381, "low": 1.359, "close": 1.366, "volume": 321707.65, "close_time": 1771347599999, "quote_volume": 440743.3843, "trades": 4174, "taker_buy_base": 162829.96, "taker_buy_quote": 223137.58808 }, { "timestamp": 1771347600000, "datetime": "2026-02-17T17:00:00", "open": 1.365, "high": 1.369, "low": 1.343, "close": 1.352, "volume": 258841.23, "close_time": 1771351199999, "quote_volume": 350846.04988, "trades": 2619, "taker_buy_base": 98351.97, "taker_buy_quote": 133253.80751 }, { "timestamp": 1771351200000, "datetime": "2026-02-17T18:00:00", "open": 1.352, "high": 1.377, "low": 1.35, "close": 1.369, "volume": 182133.48, "close_time": 1771354799999, "quote_volume": 248716.77745, "trades": 1907, "taker_buy_base": 109002.57, "taker_buy_quote": 149013.10909 }, { "timestamp": 1771354800000, "datetime": "2026-02-17T19:00:00", "open": 1.369, "high": 1.372, "low": 1.357, "close": 1.359, "volume": 129224.68, "close_time": 1771358399999, "quote_volume": 176380.78811, "trades": 1379, "taker_buy_base": 60246.2, "taker_buy_quote": 82314.40585 }, { "timestamp": 1771358400000, "datetime": "2026-02-17T20:00:00", "open": 1.358, "high": 1.361, "low": 1.35, "close": 1.354, "volume": 155796.96, "close_time": 1771361999999, "quote_volume": 211028.00428, "trades": 1451, "taker_buy_base": 70588.47, "taker_buy_quote": 95626.05745 }, { "timestamp": 1771362000000, "datetime": "2026-02-17T21:00:00", "open": 1.354, "high": 1.361, "low": 1.348, "close": 1.354, "volume": 165682.19, "close_time": 1771365599999, "quote_volume": 224034.04146, "trades": 1183, "taker_buy_base": 75377.51, "taker_buy_quote": 101983.25977 }, { "timestamp": 1771365600000, "datetime": "2026-02-17T22:00:00", "open": 1.354, "high": 1.354, "low": 1.346, "close": 1.347, "volume": 99445.91, "close_time": 1771369199999, "quote_volume": 134405.8517, "trades": 943, "taker_buy_base": 39456.65, "taker_buy_quote": 53321.27546 }, { "timestamp": 1771369200000, "datetime": "2026-02-17T23:00:00", "open": 1.346, "high": 1.349, "low": 1.343, "close": 1.347, "volume": 86107.99, "close_time": 1771372799999, "quote_volume": 115963.82111, "trades": 827, "taker_buy_base": 35979.66, "taker_buy_quote": 48458.73045 }, { "timestamp": 1771372800000, "datetime": "2026-02-18T00:00:00", "open": 1.347, "high": 1.348, "low": 1.338, "close": 1.339, "volume": 124839.93, "close_time": 1771376399999, "quote_volume": 167718.10696, "trades": 1355, "taker_buy_base": 65939.21, "taker_buy_quote": 88637.00383 }, { "timestamp": 1771376400000, "datetime": "2026-02-18T01:00:00", "open": 1.339, "high": 1.348, "low": 1.338, "close": 1.347, "volume": 243574.52, "close_time": 1771379999999, "quote_volume": 327027.33987, "trades": 1902, "taker_buy_base": 116254.02, "taker_buy_quote": 156119.04919 }, { "timestamp": 1771380000000, "datetime": "2026-02-18T02:00:00", "open": 1.347, "high": 1.359, "low": 1.345, "close": 1.355, "volume": 115498.84, "close_time": 1771383599999, "quote_volume": 156170.40058, "trades": 1045, "taker_buy_base": 48989.9, "taker_buy_quote": 66279.08757 }, { "timestamp": 1771383600000, "datetime": "2026-02-18T03:00:00", "open": 1.354, "high": 1.36, "low": 1.354, "close": 1.357, "volume": 64992.2, "close_time": 1771387199999, "quote_volume": 88230.1014, "trades": 768, "taker_buy_base": 27545.82, "taker_buy_quote": 37391.19802 }, { "timestamp": 1771387200000, "datetime": "2026-02-18T04:00:00", "open": 1.357, "high": 1.36, "low": 1.35, "close": 1.351, "volume": 137197.41, "close_time": 1771390799999, "quote_volume": 185695.67031, "trades": 1085, "taker_buy_base": 64251.43, "taker_buy_quote": 86984.16563 }, { "timestamp": 1771390800000, "datetime": "2026-02-18T05:00:00", "open": 1.352, "high": 1.356, "low": 1.35, "close": 1.354, "volume": 54535.89, "close_time": 1771394399999, "quote_volume": 73785.86711, "trades": 604, "taker_buy_base": 30303.84, "taker_buy_quote": 41002.20554 }, { "timestamp": 1771394400000, "datetime": "2026-02-18T06:00:00", "open": 1.354, "high": 1.359, "low": 1.351, "close": 1.352, "volume": 47151.33, "close_time": 1771397999999, "quote_volume": 63886.49226, "trades": 545, "taker_buy_base": 12740.89, "taker_buy_quote": 17264.97631 }, { "timestamp": 1771398000000, "datetime": "2026-02-18T07:00:00", "open": 1.351, "high": 1.363, "low": 1.351, "close": 1.36, "volume": 77800.51, "close_time": 1771401599999, "quote_volume": 105561.67834, "trades": 756, "taker_buy_base": 45073.36, "taker_buy_quote": 61157.70479 }, { "timestamp": 1771401600000, "datetime": "2026-02-18T08:00:00", "open": 1.36, "high": 1.367, "low": 1.359, "close": 1.36, "volume": 90781.59, "close_time": 1771405199999, "quote_volume": 123637.42188, "trades": 1130, "taker_buy_base": 51920.68, "taker_buy_quote": 70719.97601 }, { "timestamp": 1771405200000, "datetime": "2026-02-18T09:00:00", "open": 1.36, "high": 1.363, "low": 1.356, "close": 1.359, "volume": 104290.34, "close_time": 1771408799999, "quote_volume": 141813.90239, "trades": 784, "taker_buy_base": 62418.34, "taker_buy_quote": 84877.58284 }, { "timestamp": 1771408800000, "datetime": "2026-02-18T10:00:00", "open": 1.359, "high": 1.363, "low": 1.352, "close": 1.354, "volume": 178620.15, "close_time": 1771412399999, "quote_volume": 242082.57423, "trades": 956, "taker_buy_base": 121236.52, "taker_buy_quote": 164234.90191 }, { "timestamp": 1771412400000, "datetime": "2026-02-18T11:00:00", "open": 1.355, "high": 1.355, "low": 1.338, "close": 1.345, "volume": 185889.48, "close_time": 1771415999999, "quote_volume": 250456.65167, "trades": 1922, "taker_buy_base": 60905.73, "taker_buy_quote": 82067.04487 }, { "timestamp": 1771416000000, "datetime": "2026-02-18T12:00:00", "open": 1.345, "high": 1.352, "low": 1.342, "close": 1.347, "volume": 101519.24, "close_time": 1771419599999, "quote_volume": 136843.57978, "trades": 1103, "taker_buy_base": 45172.12, "taker_buy_quote": 60899.00355 }, { "timestamp": 1771419600000, "datetime": "2026-02-18T13:00:00", "open": 1.347, "high": 1.349, "low": 1.334, "close": 1.339, "volume": 152659.04, "close_time": 1771423199999, "quote_volume": 204999.92474, "trades": 1334, "taker_buy_base": 69363.71, "taker_buy_quote": 93128.414 }, { "timestamp": 1771423200000, "datetime": "2026-02-18T14:00:00", "open": 1.34, "high": 1.346, "low": 1.331, "close": 1.343, "volume": 203321.67, "close_time": 1771426799999, "quote_volume": 272190.86455, "trades": 2448, "taker_buy_base": 83508.09, "taker_buy_quote": 111842.6979 }, { "timestamp": 1771426800000, "datetime": "2026-02-18T15:00:00", "open": 1.343, "high": 1.372, "low": 1.343, "close": 1.357, "volume": 321655.21, "close_time": 1771430399999, "quote_volume": 437234.08403, "trades": 2980, "taker_buy_base": 187508.23, "taker_buy_quote": 254952.42597 }, { "timestamp": 1771430400000, "datetime": "2026-02-18T16:00:00", "open": 1.357, "high": 1.358, "low": 1.336, "close": 1.338, "volume": 261207.88, "close_time": 1771433999999, "quote_volume": 351080.40555, "trades": 2657, "taker_buy_base": 117979.85, "taker_buy_quote": 158490.85973 }, { "timestamp": 1771434000000, "datetime": "2026-02-18T17:00:00", "open": 1.339, "high": 1.352, "low": 1.336, "close": 1.338, "volume": 204423.57, "close_time": 1771437599999, "quote_volume": 274509.75973, "trades": 2181, "taker_buy_base": 111897.98, "taker_buy_quote": 150294.09085 }, { "timestamp": 1771437600000, "datetime": "2026-02-18T18:00:00", "open": 1.339, "high": 1.34, "low": 1.317, "close": 1.32, "volume": 322321.63, "close_time": 1771441199999, "quote_volume": 427453.19989, "trades": 3307, "taker_buy_base": 133376.25, "taker_buy_quote": 176893.08543 }, { "timestamp": 1771441200000, "datetime": "2026-02-18T19:00:00", "open": 1.319, "high": 1.324, "low": 1.304, "close": 1.311, "volume": 239867.86, "close_time": 1771444799999, "quote_volume": 314987.35621, "trades": 3293, "taker_buy_base": 103312.06, "taker_buy_quote": 135674.51269 }, { "timestamp": 1771444800000, "datetime": "2026-02-18T20:00:00", "open": 1.31, "high": 1.32, "low": 1.306, "close": 1.311, "volume": 187157.64, "close_time": 1771448399999, "quote_volume": 245744.32004, "trades": 1810, "taker_buy_base": 80592.63, "taker_buy_quote": 105808.02575 }, { "timestamp": 1771448400000, "datetime": "2026-02-18T21:00:00", "open": 1.311, "high": 1.314, "low": 1.306, "close": 1.309, "volume": 137153.53, "close_time": 1771451999999, "quote_volume": 179677.40147, "trades": 1188, "taker_buy_base": 64633.76, "taker_buy_quote": 84700.01964 }, { "timestamp": 1771452000000, "datetime": "2026-02-18T22:00:00", "open": 1.308, "high": 1.311, "low": 1.3, "close": 1.307, "volume": 147804.23, "close_time": 1771455599999, "quote_volume": 192900.01535, "trades": 1236, "taker_buy_base": 76576.03, "taker_buy_quote": 99962.32767 }, { "timestamp": 1771455600000, "datetime": "2026-02-18T23:00:00", "open": 1.308, "high": 1.312, "low": 1.304, "close": 1.311, "volume": 98941.21, "close_time": 1771459199999, "quote_volume": 129319.04683, "trades": 878, "taker_buy_base": 37830.75, "taker_buy_quote": 49457.69476 }, { "timestamp": 1771459200000, "datetime": "2026-02-19T00:00:00", "open": 1.311, "high": 1.316, "low": 1.305, "close": 1.306, "volume": 155671.67, "close_time": 1771462799999, "quote_volume": 204027.90814, "trades": 1095, "taker_buy_base": 80268.08, "taker_buy_quote": 105259.45595 }, { "timestamp": 1771462800000, "datetime": "2026-02-19T01:00:00", "open": 1.306, "high": 1.321, "low": 1.306, "close": 1.32, "volume": 186087.34, "close_time": 1771466399999, "quote_volume": 244701.67201, "trades": 1452, "taker_buy_base": 128286.89, "taker_buy_quote": 168737.6853 }, { "timestamp": 1771466400000, "datetime": "2026-02-19T02:00:00", "open": 1.32, "high": 1.322, "low": 1.313, "close": 1.316, "volume": 120152.12, "close_time": 1771469999999, "quote_volume": 158252.65091, "trades": 1082, "taker_buy_base": 49335.2, "taker_buy_quote": 65004.99232 }, { "timestamp": 1771470000000, "datetime": "2026-02-19T03:00:00", "open": 1.316, "high": 1.318, "low": 1.311, "close": 1.317, "volume": 120412.42, "close_time": 1771473599999, "quote_volume": 158331.41207, "trades": 978, "taker_buy_base": 68754.32, "taker_buy_quote": 90396.6795 }, { "timestamp": 1771473600000, "datetime": "2026-02-19T04:00:00", "open": 1.317, "high": 1.321, "low": 1.313, "close": 1.315, "volume": 54564.16, "close_time": 1771477199999, "quote_volume": 71837.94087, "trades": 623, "taker_buy_base": 25759.08, "taker_buy_quote": 33915.17478 }, { "timestamp": 1771477200000, "datetime": "2026-02-19T05:00:00", "open": 1.314, "high": 1.315, "low": 1.305, "close": 1.308, "volume": 113073.27, "close_time": 1771480799999, "quote_volume": 147959.82992, "trades": 1222, "taker_buy_base": 52302.3, "taker_buy_quote": 68465.82577 }, { "timestamp": 1771480800000, "datetime": "2026-02-19T06:00:00", "open": 1.308, "high": 1.316, "low": 1.308, "close": 1.312, "volume": 122994.38, "close_time": 1771484399999, "quote_volume": 161494.2275, "trades": 1008, "taker_buy_base": 56817.31, "taker_buy_quote": 74587.74165 }, { "timestamp": 1771484400000, "datetime": "2026-02-19T07:00:00", "open": 1.312, "high": 1.315, "low": 1.308, "close": 1.309, "volume": 137072.71, "close_time": 1771487999999, "quote_volume": 179587.31906, "trades": 958, "taker_buy_base": 66690.53, "taker_buy_quote": 87384.31139 }, { "timestamp": 1771488000000, "datetime": "2026-02-19T08:00:00", "open": 1.31, "high": 1.31, "low": 1.288, "close": 1.296, "volume": 259639.07, "close_time": 1771491599999, "quote_volume": 336997.29696, "trades": 2299, "taker_buy_base": 128419.76, "taker_buy_quote": 166619.99705 }, { "timestamp": 1771491600000, "datetime": "2026-02-19T09:00:00", "open": 1.295, "high": 1.305, "low": 1.295, "close": 1.299, "volume": 123183.72, "close_time": 1771495199999, "quote_volume": 160099.67601, "trades": 1265, "taker_buy_base": 74837.86, "taker_buy_quote": 97257.37834 }, { "timestamp": 1771495200000, "datetime": "2026-02-19T10:00:00", "open": 1.298, "high": 1.299, "low": 1.291, "close": 1.295, "volume": 256148.45, "close_time": 1771498799999, "quote_volume": 332053.72338, "trades": 1494, "taker_buy_base": 121265.07, "taker_buy_quote": 157090.95676 }, { "timestamp": 1771498800000, "datetime": "2026-02-19T11:00:00", "open": 1.294, "high": 1.298, "low": 1.289, "close": 1.293, "volume": 154206.56, "close_time": 1771502399999, "quote_volume": 199417.49127, "trades": 996, "taker_buy_base": 70269.54, "taker_buy_quote": 90889.26631 }, { "timestamp": 1771502400000, "datetime": "2026-02-19T12:00:00", "open": 1.293, "high": 1.297, "low": 1.289, "close": 1.291, "volume": 97805.94, "close_time": 1771505999999, "quote_volume": 126442.6521, "trades": 1207, "taker_buy_base": 39198.59, "taker_buy_quote": 50675.6762 }, { "timestamp": 1771506000000, "datetime": "2026-02-19T13:00:00", "open": 1.29, "high": 1.291, "low": 1.269, "close": 1.277, "volume": 266683.54, "close_time": 1771509599999, "quote_volume": 341713.77686, "trades": 2926, "taker_buy_base": 148240.78, "taker_buy_quote": 189988.62945 }, { "timestamp": 1771509600000, "datetime": "2026-02-19T14:00:00", "open": 1.276, "high": 1.29, "low": 1.271, "close": 1.284, "volume": 351513.53, "close_time": 1771513199999, "quote_volume": 449449.223, "trades": 3449, "taker_buy_base": 217467.37, "taker_buy_quote": 278128.40846 }, { "timestamp": 1771513200000, "datetime": "2026-02-19T15:00:00", "open": 1.284, "high": 1.29, "low": 1.27, "close": 1.274, "volume": 223928.86, "close_time": 1771516799999, "quote_volume": 286057.14388, "trades": 2615, "taker_buy_base": 81009.53, "taker_buy_quote": 103558.36254 }, { "timestamp": 1771516800000, "datetime": "2026-02-19T16:00:00", "open": 1.273, "high": 1.278, "low": 1.26, "close": 1.272, "volume": 255843.91, "close_time": 1771520399999, "quote_volume": 324872.22276, "trades": 2763, "taker_buy_base": 142901.78, "taker_buy_quote": 181514.39249 }, { "timestamp": 1771520400000, "datetime": "2026-02-19T17:00:00", "open": 1.272, "high": 1.289, "low": 1.265, "close": 1.274, "volume": 182204.74, "close_time": 1771523999999, "quote_volume": 232646.68396, "trades": 2300, "taker_buy_base": 92319.81, "taker_buy_quote": 117769.54171 }, { "timestamp": 1771524000000, "datetime": "2026-02-19T18:00:00", "open": 1.273, "high": 1.29, "low": 1.272, "close": 1.286, "volume": 168682.88, "close_time": 1771527599999, "quote_volume": 216136.83379, "trades": 1875, "taker_buy_base": 73359.66, "taker_buy_quote": 93982.59647 }, { "timestamp": 1771527600000, "datetime": "2026-02-19T19:00:00", "open": 1.286, "high": 1.286, "low": 1.273, "close": 1.281, "volume": 199358.67, "close_time": 1771531199999, "quote_volume": 254944.9408, "trades": 1849, "taker_buy_base": 87427.01, "taker_buy_quote": 111688.17709 }, { "timestamp": 1771531200000, "datetime": "2026-02-19T20:00:00", "open": 1.281, "high": 1.287, "low": 1.278, "close": 1.282, "volume": 150855.2, "close_time": 1771534799999, "quote_volume": 193397.75424, "trades": 1437, "taker_buy_base": 91600.08, "taker_buy_quote": 117468.73412 }, { "timestamp": 1771534800000, "datetime": "2026-02-19T21:00:00", "open": 1.282, "high": 1.284, "low": 1.279, "close": 1.279, "volume": 94919.38, "close_time": 1771538399999, "quote_volume": 121721.67684, "trades": 995, "taker_buy_base": 43451.05, "taker_buy_quote": 55729.91224 }, { "timestamp": 1771538400000, "datetime": "2026-02-19T22:00:00", "open": 1.28, "high": 1.285, "low": 1.275, "close": 1.285, "volume": 85925.81, "close_time": 1771541999999, "quote_volume": 109993.90343, "trades": 1060, "taker_buy_base": 38500.65, "taker_buy_quote": 49284.4751 }, { "timestamp": 1771542000000, "datetime": "2026-02-19T23:00:00", "open": 1.285, "high": 1.289, "low": 1.282, "close": 1.287, "volume": 79303.12, "close_time": 1771545599999, "quote_volume": 101920.5731, "trades": 747, "taker_buy_base": 45256.21, "taker_buy_quote": 58174.11847 }, { "timestamp": 1771545600000, "datetime": "2026-02-20T00:00:00", "open": 1.287, "high": 1.298, "low": 1.285, "close": 1.297, "volume": 116277.59, "close_time": 1771549199999, "quote_volume": 150083.62883, "trades": 1265, "taker_buy_base": 72204.2, "taker_buy_quote": 93196.64812 }, { "timestamp": 1771549200000, "datetime": "2026-02-20T01:00:00", "open": 1.296, "high": 1.297, "low": 1.29, "close": 1.293, "volume": 126419.83, "close_time": 1771552799999, "quote_volume": 163579.5903, "trades": 1143, "taker_buy_base": 70088.45, "taker_buy_quote": 90688.01254 }, { "timestamp": 1771552800000, "datetime": "2026-02-20T02:00:00", "open": 1.293, "high": 1.297, "low": 1.289, "close": 1.289, "volume": 122558.75, "close_time": 1771556399999, "quote_volume": 158511.13265, "trades": 954, "taker_buy_base": 67039.7, "taker_buy_quote": 86710.39218 }, { "timestamp": 1771556400000, "datetime": "2026-02-20T03:00:00", "open": 1.289, "high": 1.294, "low": 1.286, "close": 1.289, "volume": 64467.18, "close_time": 1771559999999, "quote_volume": 83087.08955, "trades": 911, "taker_buy_base": 25102.01, "taker_buy_quote": 32353.32692 }, { "timestamp": 1771560000000, "datetime": "2026-02-20T04:00:00", "open": 1.289, "high": 1.289, "low": 1.274, "close": 1.283, "volume": 184092.83, "close_time": 1771563599999, "quote_volume": 236267.03253, "trades": 1593, "taker_buy_base": 104403.91, "taker_buy_quote": 134056.9627 }, { "timestamp": 1771563600000, "datetime": "2026-02-20T05:00:00", "open": 1.283, "high": 1.3, "low": 1.279, "close": 1.294, "volume": 168854.15, "close_time": 1771567199999, "quote_volume": 217825.30991, "trades": 1696, "taker_buy_base": 94018.21, "taker_buy_quote": 121311.44447 }, { "timestamp": 1771567200000, "datetime": "2026-02-20T06:00:00", "open": 1.294, "high": 1.299, "low": 1.29, "close": 1.298, "volume": 114892.32, "close_time": 1771570799999, "quote_volume": 148713.61268, "trades": 1232, "taker_buy_base": 64103.74, "taker_buy_quote": 82990.31101 }, { "timestamp": 1771570800000, "datetime": "2026-02-20T07:00:00", "open": 1.299, "high": 1.302, "low": 1.295, "close": 1.299, "volume": 127872.02, "close_time": 1771574399999, "quote_volume": 166029.33725, "trades": 1259, "taker_buy_base": 69465.91, "taker_buy_quote": 90215.53237 }, { "timestamp": 1771574400000, "datetime": "2026-02-20T08:00:00", "open": 1.298, "high": 1.304, "low": 1.297, "close": 1.301, "volume": 84981.03, "close_time": 1771577999999, "quote_volume": 110480.94836, "trades": 904, "taker_buy_base": 36023.73, "taker_buy_quote": 46821.97464 }, { "timestamp": 1771578000000, "datetime": "2026-02-20T09:00:00", "open": 1.3, "high": 1.312, "low": 1.3, "close": 1.31, "volume": 127633.39, "close_time": 1771581599999, "quote_volume": 166852.40106, "trades": 1341, "taker_buy_base": 70441.7, "taker_buy_quote": 92084.32539 }, { "timestamp": 1771581600000, "datetime": "2026-02-20T10:00:00", "open": 1.309, "high": 1.316, "low": 1.305, "close": 1.306, "volume": 156067.1, "close_time": 1771585199999, "quote_volume": 204557.90352, "trades": 1488, "taker_buy_base": 68871.47, "taker_buy_quote": 90323.27524 }, { "timestamp": 1771585200000, "datetime": "2026-02-20T11:00:00", "open": 1.306, "high": 1.307, "low": 1.292, "close": 1.298, "volume": 135259.35, "close_time": 1771588799999, "quote_volume": 175653.51258, "trades": 1167, "taker_buy_base": 70639.36, "taker_buy_quote": 91745.79266 }, { "timestamp": 1771588800000, "datetime": "2026-02-20T12:00:00", "open": 1.298, "high": 1.303, "low": 1.295, "close": 1.298, "volume": 174589.59, "close_time": 1771592399999, "quote_volume": 226764.54727, "trades": 1374, "taker_buy_base": 106255.33, "taker_buy_quote": 138060.98212 }, { "timestamp": 1771592400000, "datetime": "2026-02-20T13:00:00", "open": 1.298, "high": 1.3, "low": 1.275, "close": 1.285, "volume": 381134.26, "close_time": 1771595999999, "quote_volume": 490186.80811, "trades": 3294, "taker_buy_base": 180801.14, "taker_buy_quote": 232436.1518 }, { "timestamp": 1771596000000, "datetime": "2026-02-20T14:00:00", "open": 1.284, "high": 1.309, "low": 1.284, "close": 1.303, "volume": 242105.59, "close_time": 1771599599999, "quote_volume": 314452.44095, "trades": 3086, "taker_buy_base": 100285.89, "taker_buy_quote": 130280.04118 }, { "timestamp": 1771599600000, "datetime": "2026-02-20T15:00:00", "open": 1.304, "high": 1.354, "low": 1.304, "close": 1.35, "volume": 1175284.76, "close_time": 1771603199999, "quote_volume": 1567917.2086, "trades": 10892, "taker_buy_base": 556966.25, "taker_buy_quote": 742664.67268 }, { "timestamp": 1771603200000, "datetime": "2026-02-20T16:00:00", "open": 1.351, "high": 1.364, "low": 1.337, "close": 1.351, "volume": 713116.66, "close_time": 1771606799999, "quote_volume": 964977.62933, "trades": 6132, "taker_buy_base": 331107.08, "taker_buy_quote": 448287.95103 }, { "timestamp": 1771606800000, "datetime": "2026-02-20T17:00:00", "open": 1.35, "high": 1.353, "low": 1.316, "close": 1.352, "volume": 802244.16, "close_time": 1771610399999, "quote_volume": 1070701.84924, "trades": 6340, "taker_buy_base": 407459.76, "taker_buy_quote": 543206.08912 }, { "timestamp": 1771610400000, "datetime": "2026-02-20T18:00:00", "open": 1.351, "high": 1.354, "low": 1.335, "close": 1.343, "volume": 630998.75, "close_time": 1771613999999, "quote_volume": 848425.44509, "trades": 5031, "taker_buy_base": 331836.3, "taker_buy_quote": 446106.12309 }, { "timestamp": 1771614000000, "datetime": "2026-02-20T19:00:00", "open": 1.343, "high": 1.346, "low": 1.331, "close": 1.336, "volume": 209406.87, "close_time": 1771617599999, "quote_volume": 279737.14643, "trades": 1696, "taker_buy_base": 110554.62, "taker_buy_quote": 147713.57593 }, { "timestamp": 1771617600000, "datetime": "2026-02-20T20:00:00", "open": 1.336, "high": 1.34, "low": 1.327, "close": 1.335, "volume": 171488.84, "close_time": 1771621199999, "quote_volume": 228750.78008, "trades": 1599, "taker_buy_base": 91827.54, "taker_buy_quote": 122527.98064 }, { "timestamp": 1771621200000, "datetime": "2026-02-20T21:00:00", "open": 1.335, "high": 1.342, "low": 1.334, "close": 1.337, "volume": 111691.11, "close_time": 1771624799999, "quote_volume": 149343.60226, "trades": 1416, "taker_buy_base": 55599.12, "taker_buy_quote": 74344.03916 }, { "timestamp": 1771624800000, "datetime": "2026-02-20T22:00:00", "open": 1.337, "high": 1.345, "low": 1.331, "close": 1.343, "volume": 140469.11, "close_time": 1771628399999, "quote_volume": 187710.00137, "trades": 1641, "taker_buy_base": 69598.13, "taker_buy_quote": 92952.63719 }, { "timestamp": 1771628400000, "datetime": "2026-02-20T23:00:00", "open": 1.343, "high": 1.345, "low": 1.336, "close": 1.341, "volume": 106364.19, "close_time": 1771631999999, "quote_volume": 142404.99943, "trades": 1088, "taker_buy_base": 46211.95, "taker_buy_quote": 61884.9081 }, { "timestamp": 1771632000000, "datetime": "2026-02-21T00:00:00", "open": 1.341, "high": 1.347, "low": 1.328, "close": 1.33, "volume": 113742.13, "close_time": 1771635599999, "quote_volume": 152242.79913, "trades": 1235, "taker_buy_base": 54905.84, "taker_buy_quote": 73505.25505 }, { "timestamp": 1771635600000, "datetime": "2026-02-21T01:00:00", "open": 1.33, "high": 1.334, "low": 1.329, "close": 1.334, "volume": 89882.73, "close_time": 1771639199999, "quote_volume": 119583.64664, "trades": 652, "taker_buy_base": 47835.86, "taker_buy_quote": 63661.89057 }, { "timestamp": 1771639200000, "datetime": "2026-02-21T02:00:00", "open": 1.334, "high": 1.344, "low": 1.332, "close": 1.342, "volume": 69507.64, "close_time": 1771642799999, "quote_volume": 93097.15777, "trades": 807, "taker_buy_base": 37149.79, "taker_buy_quote": 49750.10915 }, { "timestamp": 1771642800000, "datetime": "2026-02-21T03:00:00", "open": 1.342, "high": 1.342, "low": 1.334, "close": 1.34, "volume": 119888.68, "close_time": 1771646399999, "quote_volume": 160396.33081, "trades": 1104, "taker_buy_base": 53783.06, "taker_buy_quote": 71934.7121 }, { "timestamp": 1771646400000, "datetime": "2026-02-21T04:00:00", "open": 1.34, "high": 1.347, "low": 1.337, "close": 1.347, "volume": 87239.91, "close_time": 1771649999999, "quote_volume": 116976.36842, "trades": 961, "taker_buy_base": 36179.97, "taker_buy_quote": 48519.07488 }, { "timestamp": 1771650000000, "datetime": "2026-02-21T05:00:00", "open": 1.347, "high": 1.363, "low": 1.346, "close": 1.361, "volume": 253291.43, "close_time": 1771653599999, "quote_volume": 343697.14935, "trades": 1803, "taker_buy_base": 101594.19, "taker_buy_quote": 137851.50032 }, { "timestamp": 1771653600000, "datetime": "2026-02-21T06:00:00", "open": 1.361, "high": 1.362, "low": 1.348, "close": 1.352, "volume": 125908.27, "close_time": 1771657199999, "quote_volume": 170243.29694, "trades": 928, "taker_buy_base": 45084.02, "taker_buy_quote": 60965.73394 }, { "timestamp": 1771657200000, "datetime": "2026-02-21T07:00:00", "open": 1.352, "high": 1.356, "low": 1.349, "close": 1.355, "volume": 102831.53, "close_time": 1771660799999, "quote_volume": 139132.71094, "trades": 811, "taker_buy_base": 44504.8, "taker_buy_quote": 60192.31947 }, { "timestamp": 1771660800000, "datetime": "2026-02-21T08:00:00", "open": 1.356, "high": 1.374, "low": 1.351, "close": 1.373, "volume": 219541.73, "close_time": 1771664399999, "quote_volume": 299343.42406, "trades": 1851, "taker_buy_base": 126926.4, "taker_buy_quote": 173123.66866 }, { "timestamp": 1771664400000, "datetime": "2026-02-21T09:00:00", "open": 1.372, "high": 1.397, "low": 1.372, "close": 1.38, "volume": 525153.16, "close_time": 1771667999999, "quote_volume": 728348.99513, "trades": 4443, "taker_buy_base": 262467.82, "taker_buy_quote": 364219.78282 }, { "timestamp": 1771668000000, "datetime": "2026-02-21T10:00:00", "open": 1.38, "high": 1.396, "low": 1.38, "close": 1.387, "volume": 245889.44, "close_time": 1771671599999, "quote_volume": 341078.4802, "trades": 1964, "taker_buy_base": 128721.49, "taker_buy_quote": 178457.11158 }, { "timestamp": 1771671600000, "datetime": "2026-02-21T11:00:00", "open": 1.387, "high": 1.398, "low": 1.383, "close": 1.385, "volume": 151025.04, "close_time": 1771675199999, "quote_volume": 209966.62887, "trades": 1596, "taker_buy_base": 79687.63, "taker_buy_quote": 110851.21024 }, { "timestamp": 1771675200000, "datetime": "2026-02-21T12:00:00", "open": 1.385, "high": 1.394, "low": 1.372, "close": 1.376, "volume": 306417.28, "close_time": 1771678799999, "quote_volume": 423289.39628, "trades": 2168, "taker_buy_base": 157852.83, "taker_buy_quote": 218067.93842 }, { "timestamp": 1771678800000, "datetime": "2026-02-21T13:00:00", "open": 1.376, "high": 1.384, "low": 1.375, "close": 1.384, "volume": 109256.21, "close_time": 1771682399999, "quote_volume": 150612.40791, "trades": 1237, "taker_buy_base": 62792.4, "taker_buy_quote": 86588.52907 }, { "timestamp": 1771682400000, "datetime": "2026-02-21T14:00:00", "open": 1.383, "high": 1.392, "low": 1.376, "close": 1.376, "volume": 267291.79, "close_time": 1771685999999, "quote_volume": 369780.16773, "trades": 2471, "taker_buy_base": 149156.38, "taker_buy_quote": 206381.14285 }, { "timestamp": 1771686000000, "datetime": "2026-02-21T15:00:00", "open": 1.377, "high": 1.38, "low": 1.371, "close": 1.373, "volume": 142090.37, "close_time": 1771689599999, "quote_volume": 195444.96734, "trades": 1426, "taker_buy_base": 69862.81, "taker_buy_quote": 96120.66093 }, { "timestamp": 1771689600000, "datetime": "2026-02-21T16:00:00", "open": 1.373, "high": 1.374, "low": 1.359, "close": 1.36, "volume": 254357.96, "close_time": 1771693199999, "quote_volume": 347263.20175, "trades": 2001, "taker_buy_base": 124952.46, "taker_buy_quote": 170614.99419 }, { "timestamp": 1771693200000, "datetime": "2026-02-21T17:00:00", "open": 1.359, "high": 1.364, "low": 1.357, "close": 1.361, "volume": 103636.84, "close_time": 1771696799999, "quote_volume": 140947.61312, "trades": 958, "taker_buy_base": 48404.09, "taker_buy_quote": 65854.70146 }, { "timestamp": 1771696800000, "datetime": "2026-02-21T18:00:00", "open": 1.362, "high": 1.367, "low": 1.359, "close": 1.367, "volume": 132889.21, "close_time": 1771700399999, "quote_volume": 181150.48283, "trades": 1014, "taker_buy_base": 54782.73, "taker_buy_quote": 74669.63289 }, { "timestamp": 1771700400000, "datetime": "2026-02-21T19:00:00", "open": 1.367, "high": 1.369, "low": 1.36, "close": 1.362, "volume": 170711.18, "close_time": 1771703999999, "quote_volume": 233014.92349, "trades": 1105, "taker_buy_base": 63596.46, "taker_buy_quote": 86863.17004 }, { "timestamp": 1771704000000, "datetime": "2026-02-21T20:00:00", "open": 1.362, "high": 1.364, "low": 1.354, "close": 1.355, "volume": 187683.05, "close_time": 1771707599999, "quote_volume": 254787.10124, "trades": 1198, "taker_buy_base": 44600.83, "taker_buy_quote": 60578.9281 }, { "timestamp": 1771707600000, "datetime": "2026-02-21T21:00:00", "open": 1.354, "high": 1.361, "low": 1.352, "close": 1.361, "volume": 85789.84, "close_time": 1771711199999, "quote_volume": 116340.36664, "trades": 891, "taker_buy_base": 46668.47, "taker_buy_quote": 63319.46213 }, { "timestamp": 1771711200000, "datetime": "2026-02-21T22:00:00", "open": 1.361, "high": 1.363, "low": 1.357, "close": 1.358, "volume": 69605.7, "close_time": 1771714799999, "quote_volume": 94655.8983, "trades": 1000, "taker_buy_base": 31284.76, "taker_buy_quote": 42550.24924 }, { "timestamp": 1771714800000, "datetime": "2026-02-21T23:00:00", "open": 1.358, "high": 1.362, "low": 1.355, "close": 1.36, "volume": 71903.37, "close_time": 1771718399999, "quote_volume": 97681.38698, "trades": 885, "taker_buy_base": 32948.27, "taker_buy_quote": 44765.91188 }, { "timestamp": 1771718400000, "datetime": "2026-02-22T00:00:00", "open": 1.359, "high": 1.362, "low": 1.355, "close": 1.361, "volume": 258191.74, "close_time": 1771721999999, "quote_volume": 350462.28386, "trades": 2571, "taker_buy_base": 148477.83, "taker_buy_quote": 201564.50126 }, { "timestamp": 1771722000000, "datetime": "2026-02-22T01:00:00", "open": 1.361, "high": 1.365, "low": 1.359, "close": 1.362, "volume": 71050.33, "close_time": 1771725599999, "quote_volume": 96828.74976, "trades": 707, "taker_buy_base": 31360.56, "taker_buy_quote": 42740.24253 }, { "timestamp": 1771725600000, "datetime": "2026-02-22T02:00:00", "open": 1.362, "high": 1.366, "low": 1.348, "close": 1.349, "volume": 461766.61, "close_time": 1771729199999, "quote_volume": 626863.31837, "trades": 2257, "taker_buy_base": 154185.06, "taker_buy_quote": 209470.41747 }, { "timestamp": 1771729200000, "datetime": "2026-02-22T03:00:00", "open": 1.349, "high": 1.356, "low": 1.346, "close": 1.356, "volume": 194991.6, "close_time": 1771732799999, "quote_volume": 263352.21708, "trades": 1248, "taker_buy_base": 106706.2, "taker_buy_quote": 144157.02189 }, { "timestamp": 1771732800000, "datetime": "2026-02-22T04:00:00", "open": 1.355, "high": 1.356, "low": 1.343, "close": 1.346, "volume": 57065.11, "close_time": 1771736399999, "quote_volume": 76995.81516, "trades": 687, "taker_buy_base": 31131.17, "taker_buy_quote": 42002.17087 }, { "timestamp": 1771736400000, "datetime": "2026-02-22T05:00:00", "open": 1.345, "high": 1.347, "low": 1.336, "close": 1.34, "volume": 83152.1, "close_time": 1771739999999, "quote_volume": 111555.27824, "trades": 933, "taker_buy_base": 40345.57, "taker_buy_quote": 54117.97133 }, { "timestamp": 1771740000000, "datetime": "2026-02-22T06:00:00", "open": 1.34, "high": 1.342, "low": 1.335, "close": 1.341, "volume": 169191.16, "close_time": 1771743599999, "quote_volume": 226399.11888, "trades": 1210, "taker_buy_base": 116155.41, "taker_buy_quote": 155438.66674 }, { "timestamp": 1771743600000, "datetime": "2026-02-22T07:00:00", "open": 1.341, "high": 1.346, "low": 1.34, "close": 1.343, "volume": 93212.14, "close_time": 1771747199999, "quote_volume": 125211.46723, "trades": 748, "taker_buy_base": 40567.57, "taker_buy_quote": 54502.15254 }, { "timestamp": 1771747200000, "datetime": "2026-02-22T08:00:00", "open": 1.343, "high": 1.343, "low": 1.325, "close": 1.326, "volume": 182311.78, "close_time": 1771750799999, "quote_volume": 242769.30623, "trades": 1499, "taker_buy_base": 81107.15, "taker_buy_quote": 107911.37888 }, { "timestamp": 1771750800000, "datetime": "2026-02-22T09:00:00", "open": 1.325, "high": 1.336, "low": 1.324, "close": 1.336, "volume": 96518.65, "close_time": 1771754399999, "quote_volume": 128310.00107, "trades": 884, "taker_buy_base": 60823.72, "taker_buy_quote": 80835.24343 }, { "timestamp": 1771754400000, "datetime": "2026-02-22T10:00:00", "open": 1.335, "high": 1.341, "low": 1.333, "close": 1.341, "volume": 48938.86, "close_time": 1771757999999, "quote_volume": 65514.07977, "trades": 746, "taker_buy_base": 24386.7, "taker_buy_quote": 32655.44093 }, { "timestamp": 1771758000000, "datetime": "2026-02-22T11:00:00", "open": 1.341, "high": 1.343, "low": 1.331, "close": 1.334, "volume": 109263.92, "close_time": 1771761599999, "quote_volume": 145830.48602, "trades": 958, "taker_buy_base": 49527.5, "taker_buy_quote": 66122.22801 }, { "timestamp": 1771761600000, "datetime": "2026-02-22T12:00:00", "open": 1.335, "high": 1.335, "low": 1.319, "close": 1.324, "volume": 334581.82, "close_time": 1771765199999, "quote_volume": 443381.94603, "trades": 1807, "taker_buy_base": 110369.94, "taker_buy_quote": 146169.63147 }, { "timestamp": 1771765200000, "datetime": "2026-02-22T13:00:00", "open": 1.323, "high": 1.325, "low": 1.318, "close": 1.321, "volume": 131625.07, "close_time": 1771768799999, "quote_volume": 173938.46996, "trades": 1326, "taker_buy_base": 63186.37, "taker_buy_quote": 83526.11534 }, { "timestamp": 1771768800000, "datetime": "2026-02-22T14:00:00", "open": 1.321, "high": 1.321, "low": 1.311, "close": 1.316, "volume": 205881.3, "close_time": 1771772399999, "quote_volume": 270917.86165, "trades": 1689, "taker_buy_base": 84646.33, "taker_buy_quote": 111420.66242 }, { "timestamp": 1771772400000, "datetime": "2026-02-22T15:00:00", "open": 1.316, "high": 1.323, "low": 1.309, "close": 1.32, "volume": 119372.54, "close_time": 1771775999999, "quote_volume": 157099.39231, "trades": 1129, "taker_buy_base": 60631.69, "taker_buy_quote": 79834.31467 }, { "timestamp": 1771776000000, "datetime": "2026-02-22T16:00:00", "open": 1.32, "high": 1.321, "low": 1.314, "close": 1.321, "volume": 65253.04, "close_time": 1771779599999, "quote_volume": 85884.34592, "trades": 744, "taker_buy_base": 34012.78, "taker_buy_quote": 44766.42003 }, { "timestamp": 1771779600000, "datetime": "2026-02-22T17:00:00", "open": 1.32, "high": 1.321, "low": 1.308, "close": 1.314, "volume": 106879.16, "close_time": 1771783199999, "quote_volume": 140176.1962, "trades": 1052, "taker_buy_base": 47641.37, "taker_buy_quote": 62489.41593 }, { "timestamp": 1771783200000, "datetime": "2026-02-22T18:00:00", "open": 1.314, "high": 1.314, "low": 1.306, "close": 1.314, "volume": 129788.34, "close_time": 1771786799999, "quote_volume": 170014.0126, "trades": 977, "taker_buy_base": 57617.12, "taker_buy_quote": 75515.72462 }, { "timestamp": 1771786800000, "datetime": "2026-02-22T19:00:00", "open": 1.314, "high": 1.314, "low": 1.306, "close": 1.311, "volume": 71395.8, "close_time": 1771790399999, "quote_volume": 93516.73123, "trades": 565, "taker_buy_base": 35905.4, "taker_buy_quote": 47037.77225 }, { "timestamp": 1771790400000, "datetime": "2026-02-22T20:00:00", "open": 1.312, "high": 1.313, "low": 1.305, "close": 1.307, "volume": 94083.22, "close_time": 1771793999999, "quote_volume": 123223.63937, "trades": 719, "taker_buy_base": 43797.9, "taker_buy_quote": 57394.73633 }, { "timestamp": 1771794000000, "datetime": "2026-02-22T21:00:00", "open": 1.307, "high": 1.311, "low": 1.303, "close": 1.309, "volume": 83129.94, "close_time": 1771797599999, "quote_volume": 108655.08456, "trades": 705, "taker_buy_base": 34709.73, "taker_buy_quote": 45370.98015 }, { "timestamp": 1771797600000, "datetime": "2026-02-22T22:00:00", "open": 1.31, "high": 1.318, "low": 1.309, "close": 1.314, "volume": 93761.37, "close_time": 1771801199999, "quote_volume": 123148.47583, "trades": 938, "taker_buy_base": 47694.08, "taker_buy_quote": 62656.66061 }, { "timestamp": 1771801200000, "datetime": "2026-02-22T23:00:00", "open": 1.315, "high": 1.316, "low": 1.305, "close": 1.313, "volume": 72143.52, "close_time": 1771804799999, "quote_volume": 94599.06633, "trades": 936, "taker_buy_base": 40154.29, "taker_buy_quote": 52640.15282 }, { "timestamp": 1771804800000, "datetime": "2026-02-23T00:00:00", "open": 1.313, "high": 1.314, "low": 1.289, "close": 1.291, "volume": 300296.94, "close_time": 1771808399999, "quote_volume": 390488.89223, "trades": 2266, "taker_buy_base": 111640.94, "taker_buy_quote": 145312.27 }, { "timestamp": 1771808400000, "datetime": "2026-02-23T01:00:00", "open": 1.29, "high": 1.291, "low": 1.239, "close": 1.243, "volume": 1722785.44, "close_time": 1771811999999, "quote_volume": 2162244.83938, "trades": 17353, "taker_buy_base": 848876.26, "taker_buy_quote": 1066063.54128 }, { "timestamp": 1771812000000, "datetime": "2026-02-23T02:00:00", "open": 1.244, "high": 1.254, "low": 1.24, "close": 1.251, "volume": 288070.0, "close_time": 1771815599999, "quote_volume": 359616.31535, "trades": 2887, "taker_buy_base": 167743.8, "taker_buy_quote": 209451.97442 }, { "timestamp": 1771815600000, "datetime": "2026-02-23T03:00:00", "open": 1.252, "high": 1.261, "low": 1.247, "close": 1.257, "volume": 208024.11, "close_time": 1771819199999, "quote_volume": 261000.16839, "trades": 2147, "taker_buy_base": 86221.17, "taker_buy_quote": 108111.70152 }, { "timestamp": 1771819200000, "datetime": "2026-02-23T04:00:00", "open": 1.257, "high": 1.259, "low": 1.249, "close": 1.252, "volume": 111299.85, "close_time": 1771822799999, "quote_volume": 139547.23955, "trades": 1087, "taker_buy_base": 64506.13, "taker_buy_quote": 80879.67398 }, { "timestamp": 1771822800000, "datetime": "2026-02-23T05:00:00", "open": 1.251, "high": 1.261, "low": 1.251, "close": 1.255, "volume": 125589.52, "close_time": 1771826399999, "quote_volume": 157816.4746, "trades": 1261, "taker_buy_base": 65457.57, "taker_buy_quote": 82237.75712 }, { "timestamp": 1771826400000, "datetime": "2026-02-23T06:00:00", "open": 1.255, "high": 1.276, "low": 1.254, "close": 1.274, "volume": 141975.18, "close_time": 1771829999999, "quote_volume": 180085.53534, "trades": 1499, "taker_buy_base": 71168.05, "taker_buy_quote": 90162.3801 }, { "timestamp": 1771830000000, "datetime": "2026-02-23T07:00:00", "open": 1.273, "high": 1.278, "low": 1.269, "close": 1.272, "volume": 193270.72, "close_time": 1771833599999, "quote_volume": 246107.51063, "trades": 1594, "taker_buy_base": 91965.37, "taker_buy_quote": 117117.67622 }, { "timestamp": 1771833600000, "datetime": "2026-02-23T08:00:00", "open": 1.272, "high": 1.276, "low": 1.269, "close": 1.273, "volume": 136525.1, "close_time": 1771837199999, "quote_volume": 173710.45194, "trades": 1368, "taker_buy_base": 65218.71, "taker_buy_quote": 82997.54155 }, { "timestamp": 1771837200000, "datetime": "2026-02-23T09:00:00", "open": 1.273, "high": 1.298, "low": 1.273, "close": 1.296, "volume": 269609.27, "close_time": 1771840799999, "quote_volume": 347503.86705, "trades": 2273, "taker_buy_base": 131855.55, "taker_buy_quote": 169958.53553 }, { "timestamp": 1771840800000, "datetime": "2026-02-23T10:00:00", "open": 1.296, "high": 1.297, "low": 1.287, "close": 1.29, "volume": 173457.46, "close_time": 1771844399999, "quote_volume": 224109.65752, "trades": 1606, "taker_buy_base": 80983.34, "taker_buy_quote": 104622.34816 }, { "timestamp": 1771844400000, "datetime": "2026-02-23T11:00:00", "open": 1.291, "high": 1.3, "low": 1.289, "close": 1.295, "volume": 197774.72, "close_time": 1771847999999, "quote_volume": 256214.21169, "trades": 1261, "taker_buy_base": 95445.47, "taker_buy_quote": 123701.20416 }, { "timestamp": 1771848000000, "datetime": "2026-02-23T12:00:00", "open": 1.295, "high": 1.314, "low": 1.292, "close": 1.307, "volume": 263179.9, "close_time": 1771851599999, "quote_volume": 342607.51879, "trades": 2175, "taker_buy_base": 122955.44, "taker_buy_quote": 160151.12553 }, { "timestamp": 1771851600000, "datetime": "2026-02-23T13:00:00", "open": 1.307, "high": 1.31, "low": 1.3, "close": 1.302, "volume": 245687.62, "close_time": 1771855199999, "quote_volume": 320853.49571, "trades": 1478, "taker_buy_base": 126078.37, "taker_buy_quote": 164735.46256 }, { "timestamp": 1771855200000, "datetime": "2026-02-23T14:00:00", "open": 1.302, "high": 1.312, "low": 1.288, "close": 1.293, "volume": 937319.17, "close_time": 1771858799999, "quote_volume": 1218064.3236, "trades": 5064, "taker_buy_base": 456469.18, "taker_buy_quote": 593498.88738 }, { "timestamp": 1771858800000, "datetime": "2026-02-23T15:00:00", "open": 1.294, "high": 1.295, "low": 1.279, "close": 1.281, "volume": 306884.43, "close_time": 1771862399999, "quote_volume": 394596.27029, "trades": 2503, "taker_buy_base": 118773.27, "taker_buy_quote": 152806.6239 }, { "timestamp": 1771862400000, "datetime": "2026-02-23T16:00:00", "open": 1.281, "high": 1.283, "low": 1.271, "close": 1.274, "volume": 405950.67, "close_time": 1771865999999, "quote_volume": 518149.23655, "trades": 3216, "taker_buy_base": 170343.57, "taker_buy_quote": 217445.16024 }, { "timestamp": 1771866000000, "datetime": "2026-02-23T17:00:00", "open": 1.274, "high": 1.277, "low": 1.255, "close": 1.27, "volume": 358841.76, "close_time": 1771869599999, "quote_volume": 454038.26641, "trades": 3601, "taker_buy_base": 157328.91, "taker_buy_quote": 199002.35572 }, { "timestamp": 1771869600000, "datetime": "2026-02-23T18:00:00", "open": 1.271, "high": 1.282, "low": 1.267, "close": 1.267, "volume": 235934.14, "close_time": 1771873199999, "quote_volume": 300162.06042, "trades": 2323, "taker_buy_base": 110435.02, "taker_buy_quote": 140541.91758 }, { "timestamp": 1771873200000, "datetime": "2026-02-23T19:00:00", "open": 1.267, "high": 1.271, "low": 1.258, "close": 1.259, "volume": 182969.98, "close_time": 1771876799999, "quote_volume": 231337.2411, "trades": 1738, "taker_buy_base": 77138.85, "taker_buy_quote": 97537.73693 }, { "timestamp": 1771876800000, "datetime": "2026-02-23T20:00:00", "open": 1.258, "high": 1.27, "low": 1.254, "close": 1.269, "volume": 133133.25, "close_time": 1771880399999, "quote_volume": 167668.4054, "trades": 1677, "taker_buy_base": 68747.12, "taker_buy_quote": 86606.16021 }, { "timestamp": 1771880400000, "datetime": "2026-02-23T21:00:00", "open": 1.269, "high": 1.275, "low": 1.267, "close": 1.27, "volume": 177021.29, "close_time": 1771883999999, "quote_volume": 224709.158, "trades": 1372, "taker_buy_base": 76899.86, "taker_buy_quote": 97627.67115 }, { "timestamp": 1771884000000, "datetime": "2026-02-23T22:00:00", "open": 1.27, "high": 1.278, "low": 1.268, "close": 1.269, "volume": 178091.52, "close_time": 1771887599999, "quote_volume": 226976.2397, "trades": 1481, "taker_buy_base": 95857.78, "taker_buy_quote": 122148.81981 }, { "timestamp": 1771887600000, "datetime": "2026-02-23T23:00:00", "open": 1.269, "high": 1.275, "low": 1.263, "close": 1.265, "volume": 164416.16, "close_time": 1771891199999, "quote_volume": 208446.81237, "trades": 867, "taker_buy_base": 72998.74, "taker_buy_quote": 92588.58481 }, { "timestamp": 1771891200000, "datetime": "2026-02-24T00:00:00", "open": 1.265, "high": 1.279, "low": 1.265, "close": 1.275, "volume": 238377.85, "close_time": 1771894799999, "quote_volume": 303256.15237, "trades": 1534, "taker_buy_base": 131008.11, "taker_buy_quote": 166641.54814 }, { "timestamp": 1771894800000, "datetime": "2026-02-24T01:00:00", "open": 1.276, "high": 1.277, "low": 1.249, "close": 1.269, "volume": 568046.9, "close_time": 1771898399999, "quote_volume": 717633.47891, "trades": 4951, "taker_buy_base": 220624.12, "taker_buy_quote": 279016.99481 }, { "timestamp": 1771898400000, "datetime": "2026-02-24T02:00:00", "open": 1.268, "high": 1.274, "low": 1.264, "close": 1.265, "volume": 186126.63, "close_time": 1771901999999, "quote_volume": 236078.17314, "trades": 1698, "taker_buy_base": 90798.9, "taker_buy_quote": 115178.09338 }, { "timestamp": 1771902000000, "datetime": "2026-02-24T03:00:00", "open": 1.264, "high": 1.264, "low": 1.251, "close": 1.257, "volume": 187910.04, "close_time": 1771905599999, "quote_volume": 236286.01099, "trades": 1778, "taker_buy_base": 65738.58, "taker_buy_quote": 82669.00578 }, { "timestamp": 1771905600000, "datetime": "2026-02-24T04:00:00", "open": 1.256, "high": 1.259, "low": 1.245, "close": 1.252, "volume": 280905.43, "close_time": 1771909199999, "quote_volume": 351579.39779, "trades": 1866, "taker_buy_base": 127433.79, "taker_buy_quote": 159476.2674 }, { "timestamp": 1771909200000, "datetime": "2026-02-24T05:00:00", "open": 1.252, "high": 1.257, "low": 1.242, "close": 1.249, "volume": 228493.98, "close_time": 1771912799999, "quote_volume": 285135.80475, "trades": 2013, "taker_buy_base": 103804.96, "taker_buy_quote": 129529.02837 }, { "timestamp": 1771912800000, "datetime": "2026-02-24T06:00:00", "open": 1.248, "high": 1.253, "low": 1.242, "close": 1.244, "volume": 154929.22, "close_time": 1771916399999, "quote_volume": 193434.28585, "trades": 1398, "taker_buy_base": 96658.43, "taker_buy_quote": 120701.69339 }, { "timestamp": 1771916400000, "datetime": "2026-02-24T07:00:00", "open": 1.244, "high": 1.253, "low": 1.242, "close": 1.251, "volume": 133801.19, "close_time": 1771919999999, "quote_volume": 167048.74212, "trades": 1495, "taker_buy_base": 73864.39, "taker_buy_quote": 92207.45149 }, { "timestamp": 1771920000000, "datetime": "2026-02-24T08:00:00", "open": 1.251, "high": 1.26, "low": 1.247, "close": 1.256, "volume": 263169.92, "close_time": 1771923599999, "quote_volume": 330591.3905, "trades": 1841, "taker_buy_base": 140702.42, "taker_buy_quote": 176763.707 }, { "timestamp": 1771923600000, "datetime": "2026-02-24T09:00:00", "open": 1.255, "high": 1.256, "low": 1.236, "close": 1.243, "volume": 483493.42, "close_time": 1771927199999, "quote_volume": 601115.74734, "trades": 2434, "taker_buy_base": 269356.37, "taker_buy_quote": 334869.01218 }, { "timestamp": 1771927200000, "datetime": "2026-02-24T10:00:00", "open": 1.243, "high": 1.245, "low": 1.238, "close": 1.243, "volume": 241487.63, "close_time": 1771930799999, "quote_volume": 299916.83045, "trades": 1620, "taker_buy_base": 135855.06, "taker_buy_quote": 168721.72563 }, { "timestamp": 1771930800000, "datetime": "2026-02-24T11:00:00", "open": 1.242, "high": 1.246, "low": 1.24, "close": 1.246, "volume": 503701.54, "close_time": 1771934399999, "quote_volume": 626010.53759, "trades": 2285, "taker_buy_base": 395054.44, "taker_buy_quote": 491025.34769 }, { "timestamp": 1771934400000, "datetime": "2026-02-24T12:00:00", "open": 1.246, "high": 1.247, "low": 1.235, "close": 1.237, "volume": 357175.82, "close_time": 1771937999999, "quote_volume": 442940.71707, "trades": 1796, "taker_buy_base": 200017.61, "taker_buy_quote": 248044.4087 }, { "timestamp": 1771938000000, "datetime": "2026-02-24T13:00:00", "open": 1.236, "high": 1.24, "low": 1.225, "close": 1.234, "volume": 517430.09, "close_time": 1771941599999, "quote_volume": 639039.04844, "trades": 3469, "taker_buy_base": 256527.61, "taker_buy_quote": 316909.85121 }, { "timestamp": 1771941600000, "datetime": "2026-02-24T14:00:00", "open": 1.233, "high": 1.249, "low": 1.227, "close": 1.244, "volume": 319596.71, "close_time": 1771945199999, "quote_volume": 395372.47198, "trades": 4248, "taker_buy_base": 147352.85, "taker_buy_quote": 182419.47607 }, { "timestamp": 1771945200000, "datetime": "2026-02-24T15:00:00", "open": 1.243, "high": 1.254, "low": 1.24, "close": 1.248, "volume": 263446.95, "close_time": 1771948799999, "quote_volume": 328860.21326, "trades": 3081, "taker_buy_base": 109317.93, "taker_buy_quote": 136458.23183 }, { "timestamp": 1771948800000, "datetime": "2026-02-24T16:00:00", "open": 1.248, "high": 1.261, "low": 1.246, "close": 1.257, "volume": 251056.76, "close_time": 1771952399999, "quote_volume": 314844.0985, "trades": 3173, "taker_buy_base": 128955.35, "taker_buy_quote": 161840.2851 }, { "timestamp": 1771952400000, "datetime": "2026-02-24T17:00:00", "open": 1.257, "high": 1.258, "low": 1.25, "close": 1.251, "volume": 175229.45, "close_time": 1771955999999, "quote_volume": 219640.70342, "trades": 2114, "taker_buy_base": 109762.38, "taker_buy_quote": 137605.33844 }, { "timestamp": 1771956000000, "datetime": "2026-02-24T18:00:00", "open": 1.251, "high": 1.256, "low": 1.244, "close": 1.25, "volume": 134512.13, "close_time": 1771959599999, "quote_volume": 168052.84697, "trades": 1507, "taker_buy_base": 63144.73, "taker_buy_quote": 78878.23461 }, { "timestamp": 1771959600000, "datetime": "2026-02-24T19:00:00", "open": 1.25, "high": 1.254, "low": 1.244, "close": 1.246, "volume": 80846.8, "close_time": 1771963199999, "quote_volume": 100886.07315, "trades": 1256, "taker_buy_base": 43859.55, "taker_buy_quote": 54724.85974 }, { "timestamp": 1771963200000, "datetime": "2026-02-24T20:00:00", "open": 1.246, "high": 1.25, "low": 1.243, "close": 1.245, "volume": 116192.0, "close_time": 1771966799999, "quote_volume": 144779.06213, "trades": 1205, "taker_buy_base": 75240.26, "taker_buy_quote": 93758.9839 }, { "timestamp": 1771966800000, "datetime": "2026-02-24T21:00:00", "open": 1.244, "high": 1.245, "low": 1.236, "close": 1.24, "volume": 259377.5, "close_time": 1771970399999, "quote_volume": 321368.92596, "trades": 1735, "taker_buy_base": 110565.2, "taker_buy_quote": 137035.0626 }, { "timestamp": 1771970400000, "datetime": "2026-02-24T22:00:00", "open": 1.239, "high": 1.246, "low": 1.237, "close": 1.242, "volume": 155720.09, "close_time": 1771973999999, "quote_volume": 193286.27322, "trades": 1385, "taker_buy_base": 69727.02, "taker_buy_quote": 86527.77097 }, { "timestamp": 1771974000000, "datetime": "2026-02-24T23:00:00", "open": 1.243, "high": 1.244, "low": 1.235, "close": 1.238, "volume": 231515.66, "close_time": 1771977599999, "quote_volume": 286825.98918, "trades": 1216, "taker_buy_base": 113303.63, "taker_buy_quote": 140311.67979 }, { "timestamp": 1771977600000, "datetime": "2026-02-25T00:00:00", "open": 1.239, "high": 1.243, "low": 1.235, "close": 1.24, "volume": 127629.3, "close_time": 1771981199999, "quote_volume": 158044.91783, "trades": 1166, "taker_buy_base": 47477.22, "taker_buy_quote": 58802.95179 }, { "timestamp": 1771981200000, "datetime": "2026-02-25T01:00:00", "open": 1.241, "high": 1.304, "low": 1.24, "close": 1.287, "volume": 1122383.69, "close_time": 1771984799999, "quote_volume": 1437435.80287, "trades": 8954, "taker_buy_base": 536580.65, "taker_buy_quote": 686566.19488 }, { "timestamp": 1771984800000, "datetime": "2026-02-25T02:00:00", "open": 1.287, "high": 1.297, "low": 1.285, "close": 1.286, "volume": 393978.65, "close_time": 1771988399999, "quote_volume": 508525.20184, "trades": 2901, "taker_buy_base": 210187.96, "taker_buy_quote": 271351.68077 }, { "timestamp": 1771988400000, "datetime": "2026-02-25T03:00:00", "open": 1.286, "high": 1.288, "low": 1.27, "close": 1.27, "volume": 328915.24, "close_time": 1771991999999, "quote_volume": 419446.24268, "trades": 1920, "taker_buy_base": 154416.46, "taker_buy_quote": 196956.72945 }, { "timestamp": 1771992000000, "datetime": "2026-02-25T04:00:00", "open": 1.27, "high": 1.279, "low": 1.263, "close": 1.277, "volume": 389710.53, "close_time": 1771995599999, "quote_volume": 494962.38617, "trades": 2160, "taker_buy_base": 197881.21, "taker_buy_quote": 251427.45293 }, { "timestamp": 1771995600000, "datetime": "2026-02-25T05:00:00", "open": 1.278, "high": 1.278, "low": 1.259, "close": 1.267, "volume": 216257.12, "close_time": 1771999199999, "quote_volume": 274053.13274, "trades": 1668, "taker_buy_base": 75113.67, "taker_buy_quote": 95254.99663 }, { "timestamp": 1771999200000, "datetime": "2026-02-25T06:00:00", "open": 1.267, "high": 1.275, "low": 1.264, "close": 1.267, "volume": 85340.6, "close_time": 1772002799999, "quote_volume": 108349.50554, "trades": 1110, "taker_buy_base": 35645.03, "taker_buy_quote": 45270.42894 }, { "timestamp": 1772002800000, "datetime": "2026-02-25T07:00:00", "open": 1.268, "high": 1.271, "low": 1.264, "close": 1.269, "volume": 140517.34, "close_time": 1772006399999, "quote_volume": 178114.6473, "trades": 1368, "taker_buy_base": 62205.15, "taker_buy_quote": 78918.71812 }, { "timestamp": 1772006400000, "datetime": "2026-02-25T08:00:00", "open": 1.269, "high": 1.287, "low": 1.262, "close": 1.286, "volume": 410185.44, "close_time": 1772009999999, "quote_volume": 521217.91618, "trades": 2461, "taker_buy_base": 194007.1, "taker_buy_quote": 246657.35234 }, { "timestamp": 1772010000000, "datetime": "2026-02-25T09:00:00", "open": 1.286, "high": 1.313, "low": 1.285, "close": 1.313, "volume": 319461.67, "close_time": 1772013599999, "quote_volume": 414678.73757, "trades": 2303, "taker_buy_base": 131173.71, "taker_buy_quote": 170270.29547 }, { "timestamp": 1772013600000, "datetime": "2026-02-25T10:00:00", "open": 1.312, "high": 1.335, "low": 1.309, "close": 1.33, "volume": 1250456.1, "close_time": 1772017199999, "quote_volume": 1656575.80209, "trades": 7066, "taker_buy_base": 550504.44, "taker_buy_quote": 729099.74229 }, { "timestamp": 1772017200000, "datetime": "2026-02-25T11:00:00", "open": 1.331, "high": 1.392, "low": 1.326, "close": 1.382, "volume": 2299058.15, "close_time": 1772020799999, "quote_volume": 3139444.00074, "trades": 12537, "taker_buy_base": 1128777.92, "taker_buy_quote": 1541176.58546 }, { "timestamp": 1772020800000, "datetime": "2026-02-25T12:00:00", "open": 1.383, "high": 1.454, "low": 1.37, "close": 1.439, "volume": 4202978.58, "close_time": 1772024399999, "quote_volume": 5914532.60267, "trades": 28673, "taker_buy_base": 1890192.86, "taker_buy_quote": 2661146.03142 }, { "timestamp": 1772024400000, "datetime": "2026-02-25T13:00:00", "open": 1.44, "high": 1.505, "low": 1.426, "close": 1.466, "volume": 3744872.32, "close_time": 1772027999999, "quote_volume": 5476116.68189, "trades": 29525, "taker_buy_base": 1821831.16, "taker_buy_quote": 2664818.10416 }, { "timestamp": 1772028000000, "datetime": "2026-02-25T14:00:00", "open": 1.467, "high": 1.508, "low": 1.458, "close": 1.507, "volume": 2157972.52, "close_time": 1772031599999, "quote_volume": 3191418.14211, "trades": 18996, "taker_buy_base": 1019989.28, "taker_buy_quote": 1509018.40496 }, { "timestamp": 1772031600000, "datetime": "2026-02-25T15:00:00", "open": 1.508, "high": 1.555, "low": 1.501, "close": 1.518, "volume": 3841059.51, "close_time": 1772035199999, "quote_volume": 5836315.27049, "trades": 34896, "taker_buy_base": 1799150.61, "taker_buy_quote": 2734067.08116 }, { "timestamp": 1772035200000, "datetime": "2026-02-25T16:00:00", "open": 1.518, "high": 1.547, "low": 1.514, "close": 1.544, "volume": 1397860.31, "close_time": 1772038799999, "quote_volume": 2136810.80287, "trades": 17261, "taker_buy_base": 692162.97, "taker_buy_quote": 1057944.11491 }, { "timestamp": 1772038800000, "datetime": "2026-02-25T17:00:00", "open": 1.545, "high": 1.583, "low": 1.52, "close": 1.577, "volume": 1372682.69, "close_time": 1772042399999, "quote_volume": 2124590.19793, "trades": 15983, "taker_buy_base": 682414.13, "taker_buy_quote": 1056485.94168 }, { "timestamp": 1772042400000, "datetime": "2026-02-25T18:00:00", "open": 1.577, "high": 1.594, "low": 1.555, "close": 1.575, "volume": 1383163.31, "close_time": 1772045999999, "quote_volume": 2177405.31217, "trades": 16996, "taker_buy_base": 664654.32, "taker_buy_quote": 1046481.99898 }, { "timestamp": 1772046000000, "datetime": "2026-02-25T19:00:00", "open": 1.575, "high": 1.641, "low": 1.559, "close": 1.633, "volume": 1962052.38, "close_time": 1772049599999, "quote_volume": 3139877.79219, "trades": 21160, "taker_buy_base": 992791.6, "taker_buy_quote": 1589222.13514 }, { "timestamp": 1772049600000, "datetime": "2026-02-25T20:00:00", "open": 1.633, "high": 1.679, "low": 1.601, "close": 1.67, "volume": 3103108.69, "close_time": 1772053199999, "quote_volume": 5084759.20092, "trades": 35531, "taker_buy_base": 1533373.43, "taker_buy_quote": 2514789.21792 }, { "timestamp": 1772053200000, "datetime": "2026-02-25T21:00:00", "open": 1.671, "high": 1.752, "low": 1.657, "close": 1.727, "volume": 3998707.32, "close_time": 1772056799999, "quote_volume": 6813885.56641, "trades": 45062, "taker_buy_base": 1966114.78, "taker_buy_quote": 3352028.02173 }, { "timestamp": 1772056800000, "datetime": "2026-02-25T22:00:00", "open": 1.727, "high": 1.748, "low": 1.635, "close": 1.657, "volume": 3169669.82, "close_time": 1772060399999, "quote_volume": 5350715.36046, "trades": 41224, "taker_buy_base": 1447453.37, "taker_buy_quote": 2444978.47033 }, { "timestamp": 1772060400000, "datetime": "2026-02-25T23:00:00", "open": 1.656, "high": 1.691, "low": 1.645, "close": 1.663, "volume": 2664480.69, "close_time": 1772063999999, "quote_volume": 4448246.52329, "trades": 25902, "taker_buy_base": 1311633.42, "taker_buy_quote": 2189430.89369 }, { "timestamp": 1772064000000, "datetime": "2026-02-26T00:00:00", "open": 1.663, "high": 1.669, "low": 1.599, "close": 1.629, "volume": 4025490.23, "close_time": 1772067599999, "quote_volume": 6539069.8723, "trades": 32685, "taker_buy_base": 1765882.09, "taker_buy_quote": 2868487.37221 }, { "timestamp": 1772067600000, "datetime": "2026-02-26T01:00:00", "open": 1.629, "high": 1.686, "low": 1.625, "close": 1.666, "volume": 2705335.81, "close_time": 1772071199999, "quote_volume": 4484737.16892, "trades": 22847, "taker_buy_base": 1265963.9, "taker_buy_quote": 2099065.39741 }, { "timestamp": 1772071200000, "datetime": "2026-02-26T02:00:00", "open": 1.667, "high": 1.696, "low": 1.638, "close": 1.655, "volume": 2028735.6, "close_time": 1772074799999, "quote_volume": 3382993.37445, "trades": 20028, "taker_buy_base": 1007756.69, "taker_buy_quote": 1680688.16388 }, { "timestamp": 1772074800000, "datetime": "2026-02-26T03:00:00", "open": 1.655, "high": 1.663, "low": 1.615, "close": 1.629, "volume": 981452.58, "close_time": 1772078399999, "quote_volume": 1603120.64777, "trades": 10113, "taker_buy_base": 482382.68, "taker_buy_quote": 787815.26668 }, { "timestamp": 1772078400000, "datetime": "2026-02-26T04:00:00", "open": 1.628, "high": 1.647, "low": 1.602, "close": 1.614, "volume": 1028071.92, "close_time": 1772081999999, "quote_volume": 1674058.60044, "trades": 12092, "taker_buy_base": 507303.56, "taker_buy_quote": 826761.6524 }, { "timestamp": 1772082000000, "datetime": "2026-02-26T05:00:00", "open": 1.613, "high": 1.613, "low": 1.579, "close": 1.586, "volume": 836013.89, "close_time": 1772085599999, "quote_volume": 1333359.48975, "trades": 8917, "taker_buy_base": 364745.2, "taker_buy_quote": 581869.15124 }, { "timestamp": 1772085600000, "datetime": "2026-02-26T06:00:00", "open": 1.585, "high": 1.602, "low": 1.575, "close": 1.588, "volume": 673645.12, "close_time": 1772089199999, "quote_volume": 1070161.95545, "trades": 6604, "taker_buy_base": 325388.95, "taker_buy_quote": 517033.45882 }, { "timestamp": 1772089200000, "datetime": "2026-02-26T07:00:00", "open": 1.588, "high": 1.622, "low": 1.567, "close": 1.581, "volume": 1196267.82, "close_time": 1772092799999, "quote_volume": 1908432.26401, "trades": 11125, "taker_buy_base": 601466.44, "taker_buy_quote": 959653.94091 }, { "timestamp": 1772092800000, "datetime": "2026-02-26T08:00:00", "open": 1.581, "high": 1.611, "low": 1.576, "close": 1.599, "volume": 1043963.07, "close_time": 1772096399999, "quote_volume": 1659655.13165, "trades": 8976, "taker_buy_base": 524505.12, "taker_buy_quote": 833562.18907 }, { "timestamp": 1772096400000, "datetime": "2026-02-26T09:00:00", "open": 1.598, "high": 1.633, "low": 1.592, "close": 1.619, "volume": 1294311.87, "close_time": 1772099999999, "quote_volume": 2095444.38668, "trades": 12183, "taker_buy_base": 672110.55, "taker_buy_quote": 1088432.64846 }, { "timestamp": 1772100000000, "datetime": "2026-02-26T10:00:00", "open": 1.62, "high": 1.629, "low": 1.584, "close": 1.586, "volume": 796321.67, "close_time": 1772103599999, "quote_volume": 1279027.57204, "trades": 7163, "taker_buy_base": 342591.38, "taker_buy_quote": 550504.20366 }, { "timestamp": 1772103600000, "datetime": "2026-02-26T11:00:00", "open": 1.586, "high": 1.593, "low": 1.574, "close": 1.581, "volume": 623863.89, "close_time": 1772107199999, "quote_volume": 987298.29544, "trades": 4811, "taker_buy_base": 275740.75, "taker_buy_quote": 436518.09707 }, { "timestamp": 1772107200000, "datetime": "2026-02-26T12:00:00", "open": 1.58, "high": 1.636, "low": 1.579, "close": 1.61, "volume": 1137735.08, "close_time": 1772110799999, "quote_volume": 1837017.49527, "trades": 9567, "taker_buy_base": 640751.15, "taker_buy_quote": 1034545.37285 }, { "timestamp": 1772110800000, "datetime": "2026-02-26T13:00:00", "open": 1.61, "high": 1.647, "low": 1.584, "close": 1.613, "volume": 1212974.74, "close_time": 1772114399999, "quote_volume": 1959822.48489, "trades": 10644, "taker_buy_base": 593085.96, "taker_buy_quote": 959085.24588 }, { "timestamp": 1772114400000, "datetime": "2026-02-26T14:00:00", "open": 1.613, "high": 1.622, "low": 1.572, "close": 1.591, "volume": 1068431.26, "close_time": 1772117999999, "quote_volume": 1706345.9336, "trades": 10881, "taker_buy_base": 506614.05, "taker_buy_quote": 809326.9567 }, { "timestamp": 1772118000000, "datetime": "2026-02-26T15:00:00", "open": 1.59, "high": 1.633, "low": 1.578, "close": 1.62, "volume": 1542131.8, "close_time": 1772121599999, "quote_volume": 2478426.35343, "trades": 17355, "taker_buy_base": 828588.71, "taker_buy_quote": 1332092.77172 }, { "timestamp": 1772121600000, "datetime": "2026-02-26T16:00:00", "open": 1.62, "high": 1.621, "low": 1.533, "close": 1.543, "volume": 2300850.75, "close_time": 1772125199999, "quote_volume": 3595496.36802, "trades": 21505, "taker_buy_base": 1117004.07, "taker_buy_quote": 1745479.1163 }, { "timestamp": 1772125200000, "datetime": "2026-02-26T17:00:00", "open": 1.542, "high": 1.559, "low": 1.522, "close": 1.526, "volume": 707122.0, "close_time": 1772128799999, "quote_volume": 1087915.12165, "trades": 7596, "taker_buy_base": 349837.7, "taker_buy_quote": 538116.42669 }, { "timestamp": 1772128800000, "datetime": "2026-02-26T18:00:00", "open": 1.525, "high": 1.557, "low": 1.523, "close": 1.553, "volume": 777678.07, "close_time": 1772132399999, "quote_volume": 1198841.11506, "trades": 6474, "taker_buy_base": 402581.64, "taker_buy_quote": 620865.64219 }, { "timestamp": 1772132400000, "datetime": "2026-02-26T19:00:00", "open": 1.553, "high": 1.578, "low": 1.553, "close": 1.571, "volume": 745448.0, "close_time": 1772135999999, "quote_volume": 1167369.90678, "trades": 6008, "taker_buy_base": 417427.14, "taker_buy_quote": 653516.36157 }, { "timestamp": 1772136000000, "datetime": "2026-02-26T20:00:00", "open": 1.57, "high": 1.584, "low": 1.555, "close": 1.557, "volume": 594862.09, "close_time": 1772139599999, "quote_volume": 931580.08846, "trades": 4286, "taker_buy_base": 258092.99, "taker_buy_quote": 404407.25586 }, { "timestamp": 1772139600000, "datetime": "2026-02-26T21:00:00", "open": 1.558, "high": 1.588, "low": 1.555, "close": 1.574, "volume": 515989.67, "close_time": 1772143199999, "quote_volume": 811093.30929, "trades": 4227, "taker_buy_base": 242637.84, "taker_buy_quote": 381251.86063 }, { "timestamp": 1772143200000, "datetime": "2026-02-26T22:00:00", "open": 1.573, "high": 1.599, "low": 1.57, "close": 1.591, "volume": 476441.52, "close_time": 1772146799999, "quote_volume": 755335.91027, "trades": 4113, "taker_buy_base": 251536.98, "taker_buy_quote": 398913.75077 }, { "timestamp": 1772146800000, "datetime": "2026-02-26T23:00:00", "open": 1.591, "high": 1.629, "low": 1.581, "close": 1.609, "volume": 873911.87, "close_time": 1772150399999, "quote_volume": 1408554.44948, "trades": 7826, "taker_buy_base": 448516.6, "taker_buy_quote": 722886.88312 }, { "timestamp": 1772150400000, "datetime": "2026-02-27T00:00:00", "open": 1.609, "high": 1.634, "low": 1.599, "close": 1.607, "volume": 1048260.18, "close_time": 1772153999999, "quote_volume": 1689944.99389, "trades": 8804, "taker_buy_base": 507597.13, "taker_buy_quote": 818684.93722 }, { "timestamp": 1772154000000, "datetime": "2026-02-27T01:00:00", "open": 1.607, "high": 1.628, "low": 1.598, "close": 1.622, "volume": 564317.25, "close_time": 1772157599999, "quote_volume": 913122.77119, "trades": 5782, "taker_buy_base": 314923.0, "taker_buy_quote": 509827.1738 }, { "timestamp": 1772157600000, "datetime": "2026-02-27T02:00:00", "open": 1.621, "high": 1.659, "low": 1.621, "close": 1.642, "volume": 733520.98, "close_time": 1772161199999, "quote_volume": 1202679.61265, "trades": 8239, "taker_buy_base": 387668.72, "taker_buy_quote": 635777.73816 }, { "timestamp": 1772161200000, "datetime": "2026-02-27T03:00:00", "open": 1.642, "high": 1.666, "low": 1.624, "close": 1.655, "volume": 762073.57, "close_time": 1772164799999, "quote_volume": 1250988.33728, "trades": 7919, "taker_buy_base": 397908.39, "taker_buy_quote": 653447.65143 }, { "timestamp": 1772164800000, "datetime": "2026-02-27T04:00:00", "open": 1.656, "high": 1.683, "low": 1.622, "close": 1.624, "volume": 1108522.32, "close_time": 1772168399999, "quote_volume": 1831257.59609, "trades": 12905, "taker_buy_base": 588026.0, "taker_buy_quote": 971585.79498 }, { "timestamp": 1772168400000, "datetime": "2026-02-27T05:00:00", "open": 1.623, "high": 1.627, "low": 1.599, "close": 1.609, "volume": 708990.55, "close_time": 1772171999999, "quote_volume": 1141373.31462, "trades": 6887, "taker_buy_base": 318464.78, "taker_buy_quote": 512858.74799 }, { "timestamp": 1772172000000, "datetime": "2026-02-27T06:00:00", "open": 1.609, "high": 1.628, "low": 1.591, "close": 1.614, "volume": 595690.71, "close_time": 1772175599999, "quote_volume": 957381.28561, "trades": 5471, "taker_buy_base": 304608.11, "taker_buy_quote": 490027.90623 }, { "timestamp": 1772175600000, "datetime": "2026-02-27T07:00:00", "open": 1.614, "high": 1.617, "low": 1.6, "close": 1.604, "volume": 437921.97, "close_time": 1772179199999, "quote_volume": 704103.75867, "trades": 4169, "taker_buy_base": 197314.8, "taker_buy_quote": 317324.03985 }, { "timestamp": 1772179200000, "datetime": "2026-02-27T08:00:00", "open": 1.605, "high": 1.629, "low": 1.605, "close": 1.615, "volume": 812939.92, "close_time": 1772182799999, "quote_volume": 1314857.02177, "trades": 6168, "taker_buy_base": 407762.86, "taker_buy_quote": 659074.13934 }, { "timestamp": 1772182800000, "datetime": "2026-02-27T09:00:00", "open": 1.614, "high": 1.626, "low": 1.602, "close": 1.609, "volume": 413015.02, "close_time": 1772186399999, "quote_volume": 666587.61449, "trades": 5219, "taker_buy_base": 205523.21, "taker_buy_quote": 331695.96151 }, { "timestamp": 1772186400000, "datetime": "2026-02-27T10:00:00", "open": 1.61, "high": 1.618, "low": 1.584, "close": 1.59, "volume": 560449.19, "close_time": 1772189999999, "quote_volume": 897462.50583, "trades": 6924, "taker_buy_base": 270136.68, "taker_buy_quote": 432638.38834 }, { "timestamp": 1772190000000, "datetime": "2026-02-27T11:00:00", "open": 1.59, "high": 1.598, "low": 1.563, "close": 1.566, "volume": 541515.76, "close_time": 1772193599999, "quote_volume": 854379.62752, "trades": 6135, "taker_buy_base": 245349.82, "taker_buy_quote": 387053.40996 }, { "timestamp": 1772193600000, "datetime": "2026-02-27T12:00:00", "open": 1.566, "high": 1.598, "low": 1.55, "close": 1.592, "volume": 1753058.62, "close_time": 1772197199999, "quote_volume": 2756059.28842, "trades": 10849, "taker_buy_base": 915100.06, "taker_buy_quote": 1438505.42625 }, { "timestamp": 1772197200000, "datetime": "2026-02-27T13:00:00", "open": 1.592, "high": 1.599, "low": 1.558, "close": 1.574, "volume": 744910.23, "close_time": 1772200799999, "quote_volume": 1174941.04808, "trades": 5643, "taker_buy_base": 316815.46, "taker_buy_quote": 499345.92773 }, { "timestamp": 1772200800000, "datetime": "2026-02-27T14:00:00", "open": 1.574, "high": 1.578, "low": 1.555, "close": 1.556, "volume": 333115.33, "close_time": 1772204399999, "quote_volume": 522004.76462, "trades": 3862, "taker_buy_base": 179848.65, "taker_buy_quote": 281834.60898 }, { "timestamp": 1772204400000, "datetime": "2026-02-27T15:00:00", "open": 1.555, "high": 1.569, "low": 1.551, "close": 1.566, "volume": 461572.11, "close_time": 1772207999999, "quote_volume": 719784.89239, "trades": 4830, "taker_buy_base": 217951.93, "taker_buy_quote": 339964.73852 }, { "timestamp": 1772208000000, "datetime": "2026-02-27T16:00:00", "open": 1.567, "high": 1.58, "low": 1.551, "close": 1.555, "volume": 745379.65, "close_time": 1772211599999, "quote_volume": 1164143.45753, "trades": 5875, "taker_buy_base": 304106.58, "taker_buy_quote": 475036.98663 }, { "timestamp": 1772211600000, "datetime": "2026-02-27T17:00:00", "open": 1.556, "high": 1.598, "low": 1.547, "close": 1.595, "volume": 519523.03, "close_time": 1772215199999, "quote_volume": 815277.91798, "trades": 5184, "taker_buy_base": 271715.05, "taker_buy_quote": 426330.9685 }, { "timestamp": 1772215200000, "datetime": "2026-02-27T18:00:00", "open": 1.594, "high": 1.626, "low": 1.583, "close": 1.604, "volume": 1384170.72, "close_time": 1772218799999, "quote_volume": 2219408.15566, "trades": 9770, "taker_buy_base": 722181.92, "taker_buy_quote": 1157722.06862 }, { "timestamp": 1772218800000, "datetime": "2026-02-27T19:00:00", "open": 1.604, "high": 1.613, "low": 1.592, "close": 1.606, "volume": 822750.39, "close_time": 1772222399999, "quote_volume": 1316898.12592, "trades": 7453, "taker_buy_base": 408391.12, "taker_buy_quote": 653532.88983 }, { "timestamp": 1772222400000, "datetime": "2026-02-27T20:00:00", "open": 1.606, "high": 1.651, "low": 1.605, "close": 1.622, "volume": 1622511.64, "close_time": 1772225999999, "quote_volume": 2648033.92536, "trades": 13836, "taker_buy_base": 851523.79, "taker_buy_quote": 1389545.34624 }, { "timestamp": 1772226000000, "datetime": "2026-02-27T21:00:00", "open": 1.621, "high": 1.63, "low": 1.61, "close": 1.626, "volume": 479472.68, "close_time": 1772229599999, "quote_volume": 776998.30375, "trades": 4589, "taker_buy_base": 213379.07, "taker_buy_quote": 345825.41674 }, { "timestamp": 1772229600000, "datetime": "2026-02-27T22:00:00", "open": 1.626, "high": 1.638, "low": 1.568, "close": 1.586, "volume": 742370.17, "close_time": 1772233199999, "quote_volume": 1184417.36902, "trades": 7991, "taker_buy_base": 342069.16, "taker_buy_quote": 545291.39001 }, { "timestamp": 1772233200000, "datetime": "2026-02-27T23:00:00", "open": 1.587, "high": 1.61, "low": 1.585, "close": 1.599, "volume": 372926.27, "close_time": 1772236799999, "quote_volume": 596046.08302, "trades": 4140, "taker_buy_base": 207763.64, "taker_buy_quote": 332026.08379 }, { "timestamp": 1772236800000, "datetime": "2026-02-28T00:00:00", "open": 1.6, "high": 1.608, "low": 1.577, "close": 1.598, "volume": 571325.44, "close_time": 1772240399999, "quote_volume": 910781.18001, "trades": 5408, "taker_buy_base": 278404.48, "taker_buy_quote": 444080.63317 }, { "timestamp": 1772240400000, "datetime": "2026-02-28T01:00:00", "open": 1.597, "high": 1.6, "low": 1.573, "close": 1.584, "volume": 371932.22, "close_time": 1772243999999, "quote_volume": 590339.47252, "trades": 3791, "taker_buy_base": 180703.28, "taker_buy_quote": 286652.15381 }, { "timestamp": 1772244000000, "datetime": "2026-02-28T02:00:00", "open": 1.583, "high": 1.619, "low": 1.583, "close": 1.612, "volume": 503847.73, "close_time": 1772247599999, "quote_volume": 810430.34602, "trades": 4856, "taker_buy_base": 287294.63, "taker_buy_quote": 462127.94092 }, { "timestamp": 1772247600000, "datetime": "2026-02-28T03:00:00", "open": 1.612, "high": 1.612, "low": 1.572, "close": 1.575, "volume": 457521.26, "close_time": 1772251199999, "quote_volume": 726391.56698, "trades": 3878, "taker_buy_base": 199284.15, "taker_buy_quote": 316541.92846 }, { "timestamp": 1772251200000, "datetime": "2026-02-28T04:00:00", "open": 1.575, "high": 1.578, "low": 1.55, "close": 1.555, "volume": 458731.8, "close_time": 1772254799999, "quote_volume": 716980.56621, "trades": 4074, "taker_buy_base": 210165.55, "taker_buy_quote": 328663.96701 }, { "timestamp": 1772254800000, "datetime": "2026-02-28T05:00:00", "open": 1.555, "high": 1.567, "low": 1.537, "close": 1.541, "volume": 323580.78, "close_time": 1772258399999, "quote_volume": 501132.66265, "trades": 3363, "taker_buy_base": 177884.14, "taker_buy_quote": 275458.90496 }, { "timestamp": 1772258400000, "datetime": "2026-02-28T06:00:00", "open": 1.541, "high": 1.547, "low": 1.48, "close": 1.487, "volume": 1806523.86, "close_time": 1772261999999, "quote_volume": 2724136.53701, "trades": 17752, "taker_buy_base": 784334.24, "taker_buy_quote": 1183622.19899 }, { "timestamp": 1772262000000, "datetime": "2026-02-28T07:00:00", "open": 1.488, "high": 1.53, "low": 1.48, "close": 1.503, "volume": 1096592.5, "close_time": 1772265599999, "quote_volume": 1654015.64703, "trades": 10650, "taker_buy_base": 605595.04, "taker_buy_quote": 913726.35302 }, { "timestamp": 1772265600000, "datetime": "2026-02-28T08:00:00", "open": 1.502, "high": 1.506, "low": 1.477, "close": 1.483, "volume": 619809.68, "close_time": 1772269199999, "quote_volume": 921508.91318, "trades": 5855, "taker_buy_base": 294668.14, "taker_buy_quote": 438125.28228 }, { "timestamp": 1772269200000, "datetime": "2026-02-28T09:00:00", "open": 1.483, "high": 1.487, "low": 1.458, "close": 1.46, "volume": 695254.92, "close_time": 1772272799999, "quote_volume": 1024409.77502, "trades": 6023, "taker_buy_base": 292383.78, "taker_buy_quote": 430983.99105 }, { "timestamp": 1772272800000, "datetime": "2026-02-28T10:00:00", "open": 1.46, "high": 1.479, "low": 1.458, "close": 1.469, "volume": 623900.65, "close_time": 1772276399999, "quote_volume": 915467.6989, "trades": 4964, "taker_buy_base": 340356.96, "taker_buy_quote": 499537.76537 }, { "timestamp": 1772276400000, "datetime": "2026-02-28T11:00:00", "open": 1.469, "high": 1.493, "low": 1.468, "close": 1.476, "volume": 603543.5, "close_time": 1772279999999, "quote_volume": 894375.61584, "trades": 4886, "taker_buy_base": 336277.53, "taker_buy_quote": 498281.15293 }, { "timestamp": 1772280000000, "datetime": "2026-02-28T12:00:00", "open": 1.476, "high": 1.498, "low": 1.475, "close": 1.484, "volume": 561707.64, "close_time": 1772283599999, "quote_volume": 835413.83333, "trades": 4192, "taker_buy_base": 297102.64, "taker_buy_quote": 441853.3003 }, { "timestamp": 1772283600000, "datetime": "2026-02-28T13:00:00", "open": 1.484, "high": 1.54, "low": 1.462, "close": 1.537, "volume": 1334628.14, "close_time": 1772287199999, "quote_volume": 2001435.10653, "trades": 11920, "taker_buy_base": 747665.23, "taker_buy_quote": 1122400.6877 }, { "timestamp": 1772287200000, "datetime": "2026-02-28T14:00:00", "open": 1.537, "high": 1.54, "low": 1.492, "close": 1.5, "volume": 855815.11, "close_time": 1772290799999, "quote_volume": 1292577.38186, "trades": 9048, "taker_buy_base": 451965.42, "taker_buy_quote": 682702.3273 }, { "timestamp": 1772290800000, "datetime": "2026-02-28T15:00:00", "open": 1.5, "high": 1.523, "low": 1.486, "close": 1.511, "volume": 561615.47, "close_time": 1772294399999, "quote_volume": 844898.32752, "trades": 5043, "taker_buy_base": 284071.6, "taker_buy_quote": 427478.03987 }, { "timestamp": 1772294400000, "datetime": "2026-02-28T16:00:00", "open": 1.51, "high": 1.521, "low": 1.496, "close": 1.521, "volume": 325511.95, "close_time": 1772297999999, "quote_volume": 491013.03368, "trades": 3394, "taker_buy_base": 167763.51, "taker_buy_quote": 253156.9014 }, { "timestamp": 1772298000000, "datetime": "2026-02-28T17:00:00", "open": 1.52, "high": 1.532, "low": 1.505, "close": 1.53, "volume": 645494.31, "close_time": 1772301599999, "quote_volume": 980691.17013, "trades": 6342, "taker_buy_base": 309845.91, "taker_buy_quote": 470545.01863 }, { "timestamp": 1772301600000, "datetime": "2026-02-28T18:00:00", "open": 1.53, "high": 1.61, "low": 1.529, "close": 1.592, "volume": 1335668.29, "close_time": 1772305199999, "quote_volume": 2097438.95269, "trades": 13494, "taker_buy_base": 680371.6, "taker_buy_quote": 1068357.16901 }, { "timestamp": 1772305200000, "datetime": "2026-02-28T19:00:00", "open": 1.591, "high": 1.642, "low": 1.57, "close": 1.598, "volume": 1633217.66, "close_time": 1772308799999, "quote_volume": 2625567.33767, "trades": 14289, "taker_buy_base": 802201.45, "taker_buy_quote": 1289194.80495 }, { "timestamp": 1772308800000, "datetime": "2026-02-28T20:00:00", "open": 1.597, "high": 1.637, "low": 1.591, "close": 1.623, "volume": 793262.96, "close_time": 1772312399999, "quote_volume": 1284162.09787, "trades": 8748, "taker_buy_base": 405597.31, "taker_buy_quote": 656579.58351 }, { "timestamp": 1772312400000, "datetime": "2026-02-28T21:00:00", "open": 1.623, "high": 1.632, "low": 1.603, "close": 1.627, "volume": 615065.9, "close_time": 1772315999999, "quote_volume": 992220.25003, "trades": 5663, "taker_buy_base": 296927.77, "taker_buy_quote": 479056.69947 }, { "timestamp": 1772316000000, "datetime": "2026-02-28T22:00:00", "open": 1.627, "high": 1.675, "low": 1.627, "close": 1.651, "volume": 1358842.17, "close_time": 1772319599999, "quote_volume": 2250150.96205, "trades": 12369, "taker_buy_base": 687262.4, "taker_buy_quote": 1138020.51112 }, { "timestamp": 1772319600000, "datetime": "2026-02-28T23:00:00", "open": 1.652, "high": 1.675, "low": 1.632, "close": 1.662, "volume": 1302529.01, "close_time": 1772323199999, "quote_volume": 2158010.13043, "trades": 8390, "taker_buy_base": 609763.16, "taker_buy_quote": 1010958.69658 }, { "timestamp": 1772323200000, "datetime": "2026-03-01T00:00:00", "open": 1.662, "high": 1.681, "low": 1.631, "close": 1.638, "volume": 945942.54, "close_time": 1772326799999, "quote_volume": 1561474.40094, "trades": 8038, "taker_buy_base": 457282.59, "taker_buy_quote": 755403.9392 }, { "timestamp": 1772326800000, "datetime": "2026-03-01T01:00:00", "open": 1.637, "high": 1.667, "low": 1.609, "close": 1.649, "volume": 1264021.49, "close_time": 1772330399999, "quote_volume": 2067683.08178, "trades": 10644, "taker_buy_base": 633912.14, "taker_buy_quote": 1039192.34182 }, { "timestamp": 1772330400000, "datetime": "2026-03-01T02:00:00", "open": 1.65, "high": 1.666, "low": 1.633, "close": 1.633, "volume": 714149.95, "close_time": 1772333999999, "quote_volume": 1177549.44289, "trades": 8341, "taker_buy_base": 375011.44, "taker_buy_quote": 618406.36846 }, { "timestamp": 1772334000000, "datetime": "2026-03-01T03:00:00", "open": 1.633, "high": 1.638, "low": 1.61, "close": 1.616, "volume": 379538.13, "close_time": 1772337599999, "quote_volume": 615731.69515, "trades": 3981, "taker_buy_base": 187547.62, "taker_buy_quote": 304233.26833 }, { "timestamp": 1772337600000, "datetime": "2026-03-01T04:00:00", "open": 1.616, "high": 1.621, "low": 1.593, "close": 1.601, "volume": 534140.38, "close_time": 1772341199999, "quote_volume": 857582.38038, "trades": 4819, "taker_buy_base": 241359.53, "taker_buy_quote": 387823.96339 }, { "timestamp": 1772341200000, "datetime": "2026-03-01T05:00:00", "open": 1.601, "high": 1.604, "low": 1.591, "close": 1.6, "volume": 292133.4, "close_time": 1772344799999, "quote_volume": 467184.16388, "trades": 2550, "taker_buy_base": 194306.19, "taker_buy_quote": 310770.15323 }, { "timestamp": 1772344800000, "datetime": "2026-03-01T06:00:00", "open": 1.599, "high": 1.608, "low": 1.583, "close": 1.598, "volume": 486952.14, "close_time": 1772348399999, "quote_volume": 777734.55944, "trades": 4188, "taker_buy_base": 230573.49, "taker_buy_quote": 368098.51108 }, { "timestamp": 1772348400000, "datetime": "2026-03-01T07:00:00", "open": 1.599, "high": 1.622, "low": 1.596, "close": 1.605, "volume": 385854.33, "close_time": 1772351999999, "quote_volume": 622013.63075, "trades": 3410, "taker_buy_base": 217940.81, "taker_buy_quote": 351374.90358 }, { "timestamp": 1772352000000, "datetime": "2026-03-01T08:00:00", "open": 1.605, "high": 1.605, "low": 1.576, "close": 1.579, "volume": 582397.07, "close_time": 1772355599999, "quote_volume": 926079.40409, "trades": 5857, "taker_buy_base": 292470.46, "taker_buy_quote": 465175.72195 }, { "timestamp": 1772355600000, "datetime": "2026-03-01T09:00:00", "open": 1.579, "high": 1.591, "low": 1.568, "close": 1.573, "volume": 327099.41, "close_time": 1772359199999, "quote_volume": 516248.277, "trades": 3681, "taker_buy_base": 148273.84, "taker_buy_quote": 234111.2505 }, { "timestamp": 1772359200000, "datetime": "2026-03-01T10:00:00", "open": 1.572, "high": 1.579, "low": 1.564, "close": 1.573, "volume": 358713.1, "close_time": 1772362799999, "quote_volume": 563765.33015, "trades": 3015, "taker_buy_base": 189304.94, "taker_buy_quote": 297559.7059 }, { "timestamp": 1772362800000, "datetime": "2026-03-01T11:00:00", "open": 1.573, "high": 1.578, "low": 1.559, "close": 1.563, "volume": 297318.66, "close_time": 1772366399999, "quote_volume": 465832.40247, "trades": 2872, "taker_buy_base": 125548.75, "taker_buy_quote": 196917.29244 }, { "timestamp": 1772366400000, "datetime": "2026-03-01T12:00:00", "open": 1.562, "high": 1.578, "low": 1.548, "close": 1.55, "volume": 306780.2, "close_time": 1772369999999, "quote_volume": 479591.8162, "trades": 2831, "taker_buy_base": 152895.03, "taker_buy_quote": 239247.38209 }, { "timestamp": 1772370000000, "datetime": "2026-03-01T13:00:00", "open": 1.551, "high": 1.576, "low": 1.541, "close": 1.564, "volume": 554483.36, "close_time": 1772373599999, "quote_volume": 863494.15668, "trades": 5774, "taker_buy_base": 299449.16, "taker_buy_quote": 466567.64585 }, { "timestamp": 1772373600000, "datetime": "2026-03-01T14:00:00", "open": 1.564, "high": 1.573, "low": 1.539, "close": 1.546, "volume": 561628.6, "close_time": 1772377199999, "quote_volume": 873731.80217, "trades": 5707, "taker_buy_base": 281883.48, "taker_buy_quote": 438972.7916 }, { "timestamp": 1772377200000, "datetime": "2026-03-01T15:00:00", "open": 1.546, "high": 1.564, "low": 1.545, "close": 1.55, "volume": 312958.14, "close_time": 1772380799999, "quote_volume": 487485.14305, "trades": 3416, "taker_buy_base": 163977.92, "taker_buy_quote": 255502.79601 }, { "timestamp": 1772380800000, "datetime": "2026-03-01T16:00:00", "open": 1.551, "high": 1.56, "low": 1.525, "close": 1.54, "volume": 467321.21, "close_time": 1772384399999, "quote_volume": 720577.45426, "trades": 5033, "taker_buy_base": 208393.07, "taker_buy_quote": 321374.23876 }, { "timestamp": 1772384400000, "datetime": "2026-03-01T17:00:00", "open": 1.541, "high": 1.543, "low": 1.522, "close": 1.531, "volume": 437355.4, "close_time": 1772387999999, "quote_volume": 671256.03708, "trades": 4049, "taker_buy_base": 171028.5, "taker_buy_quote": 262476.44486 }, { "timestamp": 1772388000000, "datetime": "2026-03-01T18:00:00", "open": 1.532, "high": 1.551, "low": 1.531, "close": 1.532, "volume": 375179.71, "close_time": 1772391599999, "quote_volume": 577577.59008, "trades": 3092, "taker_buy_base": 204615.93, "taker_buy_quote": 315007.08176 }, { "timestamp": 1772391600000, "datetime": "2026-03-01T19:00:00", "open": 1.533, "high": 1.534, "low": 1.521, "close": 1.523, "volume": 303301.8, "close_time": 1772395199999, "quote_volume": 462954.78624, "trades": 2833, "taker_buy_base": 113421.01, "taker_buy_quote": 173139.87328 }, { "timestamp": 1772395200000, "datetime": "2026-03-01T20:00:00", "open": 1.522, "high": 1.523, "low": 1.504, "close": 1.507, "volume": 517274.89, "close_time": 1772398799999, "quote_volume": 781506.31929, "trades": 4439, "taker_buy_base": 251972.98, "taker_buy_quote": 380754.85522 }, { "timestamp": 1772398800000, "datetime": "2026-03-01T21:00:00", "open": 1.507, "high": 1.524, "low": 1.506, "close": 1.515, "volume": 649354.41, "close_time": 1772402399999, "quote_volume": 983990.21463, "trades": 3918, "taker_buy_base": 288920.08, "taker_buy_quote": 437810.38102 }, { "timestamp": 1772402400000, "datetime": "2026-03-01T22:00:00", "open": 1.515, "high": 1.54, "low": 1.512, "close": 1.522, "volume": 571294.47, "close_time": 1772405999999, "quote_volume": 871924.48115, "trades": 4688, "taker_buy_base": 299483.33, "taker_buy_quote": 457156.02249 }, { "timestamp": 1772406000000, "datetime": "2026-03-01T23:00:00", "open": 1.521, "high": 1.543, "low": 1.52, "close": 1.534, "volume": 201081.7, "close_time": 1772409599999, "quote_volume": 308579.23254, "trades": 2389, "taker_buy_base": 107621.55, "taker_buy_quote": 165172.11686 }, { "timestamp": 1772409600000, "datetime": "2026-03-02T00:00:00", "open": 1.535, "high": 1.572, "low": 1.531, "close": 1.565, "volume": 365912.76, "close_time": 1772413199999, "quote_volume": 567613.25189, "trades": 4077, "taker_buy_base": 200904.95, "taker_buy_quote": 311657.13132 }, { "timestamp": 1772413200000, "datetime": "2026-03-02T01:00:00", "open": 1.565, "high": 1.599, "low": 1.564, "close": 1.584, "volume": 494985.3, "close_time": 1772416799999, "quote_volume": 783572.50927, "trades": 4975, "taker_buy_base": 245228.78, "taker_buy_quote": 388152.53266 }, { "timestamp": 1772416800000, "datetime": "2026-03-02T02:00:00", "open": 1.585, "high": 1.587, "low": 1.551, "close": 1.557, "volume": 375308.5, "close_time": 1772420399999, "quote_volume": 586144.9026, "trades": 3867, "taker_buy_base": 157052.85, "taker_buy_quote": 245439.18506 }, { "timestamp": 1772420400000, "datetime": "2026-03-02T03:00:00", "open": 1.557, "high": 1.567, "low": 1.551, "close": 1.559, "volume": 245423.73, "close_time": 1772423999999, "quote_volume": 383021.75743, "trades": 3005, "taker_buy_base": 132209.17, "taker_buy_quote": 206381.37852 }, { "timestamp": 1772424000000, "datetime": "2026-03-02T04:00:00", "open": 1.56, "high": 1.58, "low": 1.556, "close": 1.559, "volume": 424034.81, "close_time": 1772427599999, "quote_volume": 664414.29788, "trades": 4185, "taker_buy_base": 227074.46, "taker_buy_quote": 355706.1953 }, { "timestamp": 1772427600000, "datetime": "2026-03-02T05:00:00", "open": 1.559, "high": 1.564, "low": 1.537, "close": 1.54, "volume": 486009.89, "close_time": 1772431199999, "quote_volume": 752187.54007, "trades": 3315, "taker_buy_base": 267006.16, "taker_buy_quote": 413326.46569 }, { "timestamp": 1772431200000, "datetime": "2026-03-02T06:00:00", "open": 1.541, "high": 1.542, "low": 1.514, "close": 1.523, "volume": 273823.26, "close_time": 1772434799999, "quote_volume": 418181.59806, "trades": 3316, "taker_buy_base": 120534.79, "taker_buy_quote": 184090.44154 }, { "timestamp": 1772434800000, "datetime": "2026-03-02T07:00:00", "open": 1.523, "high": 1.524, "low": 1.506, "close": 1.512, "volume": 386249.79, "close_time": 1772438399999, "quote_volume": 584424.7027, "trades": 3329, "taker_buy_base": 190341.05, "taker_buy_quote": 288113.33314 }, { "timestamp": 1772438400000, "datetime": "2026-03-02T08:00:00", "open": 1.512, "high": 1.518, "low": 1.499, "close": 1.515, "volume": 373813.85, "close_time": 1772441999999, "quote_volume": 563780.78896, "trades": 3441, "taker_buy_base": 181986.59, "taker_buy_quote": 274589.44477 }, { "timestamp": 1772442000000, "datetime": "2026-03-02T09:00:00", "open": 1.514, "high": 1.52, "low": 1.506, "close": 1.509, "volume": 222470.11, "close_time": 1772445599999, "quote_volume": 336622.20538, "trades": 2475, "taker_buy_base": 102186.2, "taker_buy_quote": 154645.56368 }, { "timestamp": 1772445600000, "datetime": "2026-03-02T10:00:00", "open": 1.508, "high": 1.517, "low": 1.498, "close": 1.514, "volume": 429986.51, "close_time": 1772449199999, "quote_volume": 648307.02917, "trades": 2838, "taker_buy_base": 188247.6, "taker_buy_quote": 283970.215 }, { "timestamp": 1772449200000, "datetime": "2026-03-02T11:00:00", "open": 1.513, "high": 1.526, "low": 1.51, "close": 1.515, "volume": 306510.96, "close_time": 1772452799999, "quote_volume": 465060.54079, "trades": 2920, "taker_buy_base": 156994.23, "taker_buy_quote": 238341.43687 }, { "timestamp": 1772452800000, "datetime": "2026-03-02T12:00:00", "open": 1.516, "high": 1.518, "low": 1.499, "close": 1.508, "volume": 254941.81, "close_time": 1772456399999, "quote_volume": 384215.16342, "trades": 2250, "taker_buy_base": 113677.57, "taker_buy_quote": 171343.28235 }, { "timestamp": 1772456400000, "datetime": "2026-03-02T13:00:00", "open": 1.508, "high": 1.523, "low": 1.504, "close": 1.512, "volume": 308394.55, "close_time": 1772459999999, "quote_volume": 466348.10328, "trades": 3045, "taker_buy_base": 171934.83, "taker_buy_quote": 260030.33461 }, { "timestamp": 1772460000000, "datetime": "2026-03-02T14:00:00", "open": 1.512, "high": 1.546, "low": 1.506, "close": 1.531, "volume": 2394490.5, "close_time": 1772463599999, "quote_volume": 3666554.43221, "trades": 15428, "taker_buy_base": 1584216.04, "taker_buy_quote": 2425896.1788 }, { "timestamp": 1772463600000, "datetime": "2026-03-02T15:00:00", "open": 1.531, "high": 1.596, "low": 1.523, "close": 1.573, "volume": 2828787.2, "close_time": 1772467199999, "quote_volume": 4413596.87709, "trades": 20441, "taker_buy_base": 1759964.67, "taker_buy_quote": 2740407.20773 }, { "timestamp": 1772467200000, "datetime": "2026-03-02T16:00:00", "open": 1.574, "high": 1.603, "low": 1.562, "close": 1.565, "volume": 1366847.79, "close_time": 1772470799999, "quote_volume": 2159289.46757, "trades": 11404, "taker_buy_base": 612139.81, "taker_buy_quote": 967576.91403 }, { "timestamp": 1772470800000, "datetime": "2026-03-02T17:00:00", "open": 1.565, "high": 1.57, "low": 1.535, "close": 1.556, "volume": 582727.2, "close_time": 1772474399999, "quote_volume": 904973.32526, "trades": 5394, "taker_buy_base": 318063.77, "taker_buy_quote": 493796.11886 }, { "timestamp": 1772474400000, "datetime": "2026-03-02T18:00:00", "open": 1.557, "high": 1.559, "low": 1.536, "close": 1.537, "volume": 473208.05, "close_time": 1772477999999, "quote_volume": 731667.52033, "trades": 4104, "taker_buy_base": 204575.64, "taker_buy_quote": 316392.77942 }, { "timestamp": 1772478000000, "datetime": "2026-03-02T19:00:00", "open": 1.538, "high": 1.54, "low": 1.522, "close": 1.533, "volume": 463292.2, "close_time": 1772481599999, "quote_volume": 709312.37149, "trades": 4046, "taker_buy_base": 229258.32, "taker_buy_quote": 351069.6368 }, { "timestamp": 1772481600000, "datetime": "2026-03-02T20:00:00", "open": 1.534, "high": 1.546, "low": 1.517, "close": 1.518, "volume": 502612.0, "close_time": 1772485199999, "quote_volume": 768320.19507, "trades": 4688, "taker_buy_base": 279691.43, "taker_buy_quote": 427759.03431 }, { "timestamp": 1772485200000, "datetime": "2026-03-02T21:00:00", "open": 1.518, "high": 1.533, "low": 1.51, "close": 1.526, "volume": 463543.77, "close_time": 1772488799999, "quote_volume": 706734.60289, "trades": 4430, "taker_buy_base": 243950.08, "taker_buy_quote": 371849.00645 }, { "timestamp": 1772488800000, "datetime": "2026-03-02T22:00:00", "open": 1.526, "high": 1.531, "low": 1.516, "close": 1.523, "volume": 435186.38, "close_time": 1772492399999, "quote_volume": 662743.74832, "trades": 3511, "taker_buy_base": 220367.48, "taker_buy_quote": 335621.51316 }, { "timestamp": 1772492400000, "datetime": "2026-03-02T23:00:00", "open": 1.524, "high": 1.526, "low": 1.5, "close": 1.509, "volume": 472563.98, "close_time": 1772495999999, "quote_volume": 713807.63025, "trades": 3888, "taker_buy_base": 256608.6, "taker_buy_quote": 387565.81215 }, { "timestamp": 1772496000000, "datetime": "2026-03-03T00:00:00", "open": 1.509, "high": 1.51, "low": 1.49, "close": 1.505, "volume": 463944.74, "close_time": 1772499599999, "quote_volume": 695182.00175, "trades": 4306, "taker_buy_base": 246633.25, "taker_buy_quote": 369678.23078 }, { "timestamp": 1772499600000, "datetime": "2026-03-03T01:00:00", "open": 1.504, "high": 1.514, "low": 1.495, "close": 1.498, "volume": 394713.28, "close_time": 1772503199999, "quote_volume": 594481.30861, "trades": 3418, "taker_buy_base": 200422.83, "taker_buy_quote": 301827.94166 }, { "timestamp": 1772503200000, "datetime": "2026-03-03T02:00:00", "open": 1.498, "high": 1.505, "low": 1.489, "close": 1.501, "volume": 226956.38, "close_time": 1772506799999, "quote_volume": 339619.11917, "trades": 2593, "taker_buy_base": 92921.7, "taker_buy_quote": 139109.85392 }, { "timestamp": 1772506800000, "datetime": "2026-03-03T03:00:00", "open": 1.501, "high": 1.508, "low": 1.489, "close": 1.502, "volume": 256566.16, "close_time": 1772510399999, "quote_volume": 383956.86747, "trades": 2190, "taker_buy_base": 102379.3, "taker_buy_quote": 153349.28473 }, { "timestamp": 1772510400000, "datetime": "2026-03-03T04:00:00", "open": 1.503, "high": 1.504, "low": 1.492, "close": 1.501, "volume": 254016.62, "close_time": 1772513999999, "quote_volume": 380748.69762, "trades": 2529, "taker_buy_base": 110191.32, "taker_buy_quote": 165144.56614 }, { "timestamp": 1772514000000, "datetime": "2026-03-03T05:00:00", "open": 1.501, "high": 1.508, "low": 1.487, "close": 1.491, "volume": 343895.83, "close_time": 1772517599999, "quote_volume": 515564.70541, "trades": 3656, "taker_buy_base": 153382.06, "taker_buy_quote": 230092.5247 }, { "timestamp": 1772517600000, "datetime": "2026-03-03T06:00:00", "open": 1.492, "high": 1.501, "low": 1.483, "close": 1.497, "volume": 200483.2, "close_time": 1772521199999, "quote_volume": 299361.81385, "trades": 2501, "taker_buy_base": 90777.52, "taker_buy_quote": 135690.54753 }, { "timestamp": 1772521200000, "datetime": "2026-03-03T07:00:00", "open": 1.496, "high": 1.517, "low": 1.495, "close": 1.517, "volume": 230987.77, "close_time": 1772524799999, "quote_volume": 347523.95143, "trades": 2296, "taker_buy_base": 98861.96, "taker_buy_quote": 148739.50272 }, { "timestamp": 1772524800000, "datetime": "2026-03-03T08:00:00", "open": 1.517, "high": 1.522, "low": 1.493, "close": 1.499, "volume": 300476.21, "close_time": 1772528399999, "quote_volume": 452705.5517, "trades": 3716, "taker_buy_base": 131390.91, "taker_buy_quote": 197942.64182 }, { "timestamp": 1772528400000, "datetime": "2026-03-03T09:00:00", "open": 1.499, "high": 1.512, "low": 1.481, "close": 1.485, "volume": 290176.36, "close_time": 1772531999999, "quote_volume": 434706.90857, "trades": 3890, "taker_buy_base": 141755.16, "taker_buy_quote": 212419.7303 }, { "timestamp": 1772532000000, "datetime": "2026-03-03T10:00:00", "open": 1.484, "high": 1.498, "low": 1.473, "close": 1.495, "volume": 309853.71, "close_time": 1772535599999, "quote_volume": 459376.22823, "trades": 3043, "taker_buy_base": 155532.13, "taker_buy_quote": 230770.60947 }, { "timestamp": 1772535600000, "datetime": "2026-03-03T11:00:00", "open": 1.496, "high": 1.501, "low": 1.483, "close": 1.484, "volume": 201671.17, "close_time": 1772539199999, "quote_volume": 300514.50364, "trades": 2078, "taker_buy_base": 97613.58, "taker_buy_quote": 145360.11854 }, { "timestamp": 1772539200000, "datetime": "2026-03-03T12:00:00", "open": 1.484, "high": 1.505, "low": 1.482, "close": 1.491, "volume": 265730.26, "close_time": 1772542799999, "quote_volume": 396746.32957, "trades": 2719, "taker_buy_base": 160724.48, "taker_buy_quote": 240090.65463 }, { "timestamp": 1772542800000, "datetime": "2026-03-03T13:00:00", "open": 1.492, "high": 1.498, "low": 1.483, "close": 1.493, "volume": 156484.38, "close_time": 1772546399999, "quote_volume": 233296.95912, "trades": 2192, "taker_buy_base": 68476.47, "taker_buy_quote": 102062.41271 }, { "timestamp": 1772546400000, "datetime": "2026-03-03T14:00:00", "open": 1.492, "high": 1.522, "low": 1.482, "close": 1.493, "volume": 515066.22, "close_time": 1772549999999, "quote_volume": 773894.0988, "trades": 6935, "taker_buy_base": 282586.32, "taker_buy_quote": 424974.03204 }, { "timestamp": 1772550000000, "datetime": "2026-03-03T15:00:00", "open": 1.493, "high": 1.517, "low": 1.49, "close": 1.508, "volume": 359501.02, "close_time": 1772553599999, "quote_volume": 540139.98703, "trades": 5955, "taker_buy_base": 191590.19, "taker_buy_quote": 287913.60888 }, { "timestamp": 1772553600000, "datetime": "2026-03-03T16:00:00", "open": 1.508, "high": 1.557, "low": 1.503, "close": 1.52, "volume": 1278712.28, "close_time": 1772557199999, "quote_volume": 1953616.8452, "trades": 11342, "taker_buy_base": 715369.84, "taker_buy_quote": 1091781.86059 }, { "timestamp": 1772557200000, "datetime": "2026-03-03T17:00:00", "open": 1.521, "high": 1.535, "low": 1.506, "close": 1.532, "volume": 367156.01, "close_time": 1772560799999, "quote_volume": 558165.24393, "trades": 5031, "taker_buy_base": 192118.03, "taker_buy_quote": 291994.40919 }, { "timestamp": 1772560800000, "datetime": "2026-03-03T18:00:00", "open": 1.532, "high": 1.553, "low": 1.523, "close": 1.538, "volume": 365216.83, "close_time": 1772564399999, "quote_volume": 562450.54534, "trades": 5654, "taker_buy_base": 159275.07, "taker_buy_quote": 245243.115 }, { "timestamp": 1772564400000, "datetime": "2026-03-03T19:00:00", "open": 1.539, "high": 1.544, "low": 1.527, "close": 1.53, "volume": 521498.4, "close_time": 1772567999999, "quote_volume": 800053.05292, "trades": 4827, "taker_buy_base": 289428.5, "taker_buy_quote": 443963.41692 }, { "timestamp": 1772568000000, "datetime": "2026-03-03T20:00:00", "open": 1.53, "high": 1.538, "low": 1.523, "close": 1.532, "volume": 206945.76, "close_time": 1772571599999, "quote_volume": 316611.95272, "trades": 3698, "taker_buy_base": 88005.77, "taker_buy_quote": 134649.32022 }, { "timestamp": 1772571600000, "datetime": "2026-03-03T21:00:00", "open": 1.531, "high": 1.532, "low": 1.51, "close": 1.52, "volume": 215843.91, "close_time": 1772575199999, "quote_volume": 327823.85616, "trades": 2798, "taker_buy_base": 80182.56, "taker_buy_quote": 121721.07551 }, { "timestamp": 1772575200000, "datetime": "2026-03-03T22:00:00", "open": 1.52, "high": 1.536, "low": 1.518, "close": 1.52, "volume": 196092.94, "close_time": 1772578799999, "quote_volume": 298966.95948, "trades": 2466, "taker_buy_base": 105567.89, "taker_buy_quote": 160979.80452 }, { "timestamp": 1772578800000, "datetime": "2026-03-03T23:00:00", "open": 1.52, "high": 1.539, "low": 1.518, "close": 1.533, "volume": 331163.75, "close_time": 1772582399999, "quote_volume": 506789.38662, "trades": 2883, "taker_buy_base": 178545.44, "taker_buy_quote": 273214.3559 }, { "timestamp": 1772582400000, "datetime": "2026-03-04T00:00:00", "open": 1.533, "high": 1.542, "low": 1.523, "close": 1.528, "volume": 297409.46, "close_time": 1772585999999, "quote_volume": 455539.74159, "trades": 4224, "taker_buy_base": 114067.99, "taker_buy_quote": 174767.45068 }, { "timestamp": 1772586000000, "datetime": "2026-03-04T01:00:00", "open": 1.528, "high": 1.551, "low": 1.524, "close": 1.536, "volume": 345562.98, "close_time": 1772589599999, "quote_volume": 532370.92484, "trades": 5128, "taker_buy_base": 175525.19, "taker_buy_quote": 270507.24965 }, { "timestamp": 1772589600000, "datetime": "2026-03-04T02:00:00", "open": 1.537, "high": 1.538, "low": 1.521, "close": 1.535, "volume": 124915.61, "close_time": 1772593199999, "quote_volume": 191166.49791, "trades": 2532, "taker_buy_base": 60530.85, "taker_buy_quote": 92643.6607 }, { "timestamp": 1772593200000, "datetime": "2026-03-04T03:00:00", "open": 1.536, "high": 1.546, "low": 1.519, "close": 1.527, "volume": 309747.89, "close_time": 1772596799999, "quote_volume": 473982.62338, "trades": 4005, "taker_buy_base": 138919.47, "taker_buy_quote": 212615.34588 }, { "timestamp": 1772596800000, "datetime": "2026-03-04T04:00:00", "open": 1.528, "high": 1.529, "low": 1.508, "close": 1.524, "volume": 249088.87, "close_time": 1772600399999, "quote_volume": 377582.55756, "trades": 2862, "taker_buy_base": 120228.21, "taker_buy_quote": 182418.61516 }, { "timestamp": 1772600400000, "datetime": "2026-03-04T05:00:00", "open": 1.524, "high": 1.53, "low": 1.517, "close": 1.522, "volume": 203852.83, "close_time": 1772603999999, "quote_volume": 310470.30268, "trades": 2343, "taker_buy_base": 76488.59, "taker_buy_quote": 116534.77535 }, { "timestamp": 1772604000000, "datetime": "2026-03-04T06:00:00", "open": 1.523, "high": 1.532, "low": 1.512, "close": 1.525, "volume": 154628.98, "close_time": 1772607599999, "quote_volume": 235122.96536, "trades": 2759, "taker_buy_base": 86095.47, "taker_buy_quote": 130978.21596 }, { "timestamp": 1772607600000, "datetime": "2026-03-04T07:00:00", "open": 1.524, "high": 1.541, "low": 1.515, "close": 1.534, "volume": 208768.87, "close_time": 1772611199999, "quote_volume": 318624.74393, "trades": 2859, "taker_buy_base": 127981.47, "taker_buy_quote": 195319.10508 }, { "timestamp": 1772611200000, "datetime": "2026-03-04T08:00:00", "open": 1.534, "high": 1.567, "low": 1.524, "close": 1.561, "volume": 574193.64, "close_time": 1772614799999, "quote_volume": 886238.35035, "trades": 6423, "taker_buy_base": 339181.85, "taker_buy_quote": 523704.02253 }, { "timestamp": 1772614800000, "datetime": "2026-03-04T09:00:00", "open": 1.562, "high": 1.574, "low": 1.549, "close": 1.557, "volume": 983750.13, "close_time": 1772618399999, "quote_volume": 1535823.53936, "trades": 9310, "taker_buy_base": 563834.53, "taker_buy_quote": 880586.90129 }, { "timestamp": 1772618400000, "datetime": "2026-03-04T10:00:00", "open": 1.557, "high": 1.563, "low": 1.542, "close": 1.547, "volume": 431025.8, "close_time": 1772621999999, "quote_volume": 668810.7047, "trades": 5273, "taker_buy_base": 218574.42, "taker_buy_quote": 339263.85885 }, { "timestamp": 1772622000000, "datetime": "2026-03-04T11:00:00", "open": 1.547, "high": 1.552, "low": 1.528, "close": 1.536, "volume": 352689.86, "close_time": 1772625599999, "quote_volume": 543799.92235, "trades": 3281, "taker_buy_base": 187118.33, "taker_buy_quote": 288845.68846 }, { "timestamp": 1772625600000, "datetime": "2026-03-04T12:00:00", "open": 1.536, "high": 1.537, "low": 1.508, "close": 1.519, "volume": 295870.15, "close_time": 1772629199999, "quote_volume": 449684.1017, "trades": 3782, "taker_buy_base": 146591.22, "taker_buy_quote": 222831.65874 }, { "timestamp": 1772629200000, "datetime": "2026-03-04T13:00:00", "open": 1.518, "high": 1.529, "low": 1.517, "close": 1.526, "volume": 260843.21, "close_time": 1772632799999, "quote_volume": 397243.19008, "trades": 2923, "taker_buy_base": 148697.43, "taker_buy_quote": 226457.60044 }, { "timestamp": 1772632800000, "datetime": "2026-03-04T14:00:00", "open": 1.526, "high": 1.556, "low": 1.515, "close": 1.523, "volume": 806073.83, "close_time": 1772636399999, "quote_volume": 1235282.62078, "trades": 9377, "taker_buy_base": 445835.71, "taker_buy_quote": 683741.35827 }, { "timestamp": 1772636400000, "datetime": "2026-03-04T15:00:00", "open": 1.523, "high": 1.558, "low": 1.514, "close": 1.556, "volume": 901051.64, "close_time": 1772639999999, "quote_volume": 1382578.90751, "trades": 11198, "taker_buy_base": 510319.95, "taker_buy_quote": 783043.8408 }, { "timestamp": 1772640000000, "datetime": "2026-03-04T16:00:00", "open": 1.556, "high": 1.559, "low": 1.534, "close": 1.55, "volume": 610691.91, "close_time": 1772643599999, "quote_volume": 944113.65762, "trades": 7519, "taker_buy_base": 264873.3, "taker_buy_quote": 409724.99977 }, { "timestamp": 1772643600000, "datetime": "2026-03-04T17:00:00", "open": 1.549, "high": 1.555, "low": 1.523, "close": 1.539, "volume": 367485.2, "close_time": 1772647199999, "quote_volume": 564698.62383, "trades": 5671, "taker_buy_base": 203378.77, "taker_buy_quote": 312661.9521 }, { "timestamp": 1772647200000, "datetime": "2026-03-04T18:00:00", "open": 1.54, "high": 1.547, "low": 1.529, "close": 1.545, "volume": 235894.06, "close_time": 1772650799999, "quote_volume": 362521.71714, "trades": 3018, "taker_buy_base": 133242.77, "taker_buy_quote": 204822.18398 }, { "timestamp": 1772650800000, "datetime": "2026-03-04T19:00:00", "open": 1.545, "high": 1.567, "low": 1.541, "close": 1.56, "volume": 582981.98, "close_time": 1772654399999, "quote_volume": 907723.14344, "trades": 6246, "taker_buy_base": 309013.62, "taker_buy_quote": 481228.51097 }, { "timestamp": 1772654400000, "datetime": "2026-03-04T20:00:00", "open": 1.559, "high": 1.563, "low": 1.546, "close": 1.551, "volume": 340826.51, "close_time": 1772657999999, "quote_volume": 529980.3641, "trades": 3771, "taker_buy_base": 123684.81, "taker_buy_quote": 192345.34926 }, { "timestamp": 1772658000000, "datetime": "2026-03-04T21:00:00", "open": 1.551, "high": 1.554, "low": 1.537, "close": 1.539, "volume": 148208.92, "close_time": 1772661599999, "quote_volume": 229033.96514, "trades": 2286, "taker_buy_base": 76340.18, "taker_buy_quote": 118002.24603 }, { "timestamp": 1772661600000, "datetime": "2026-03-04T22:00:00", "open": 1.539, "high": 1.551, "low": 1.528, "close": 1.531, "volume": 231881.27, "close_time": 1772665199999, "quote_volume": 356883.1146, "trades": 2666, "taker_buy_base": 131170.28, "taker_buy_quote": 201984.10928 }, { "timestamp": 1772665200000, "datetime": "2026-03-04T23:00:00", "open": 1.532, "high": 1.55, "low": 1.516, "close": 1.541, "volume": 328694.71, "close_time": 1772668799999, "quote_volume": 502654.57936, "trades": 3783, "taker_buy_base": 132474.12, "taker_buy_quote": 202508.47408 }, { "timestamp": 1772668800000, "datetime": "2026-03-05T00:00:00", "open": 1.541, "high": 1.543, "low": 1.527, "close": 1.533, "volume": 154113.32, "close_time": 1772672399999, "quote_volume": 236512.09151, "trades": 2171, "taker_buy_base": 73247.19, "taker_buy_quote": 112488.85035 }, { "timestamp": 1772672400000, "datetime": "2026-03-05T01:00:00", "open": 1.533, "high": 1.544, "low": 1.513, "close": 1.519, "volume": 269242.19, "close_time": 1772675999999, "quote_volume": 411460.74636, "trades": 2672, "taker_buy_base": 94456.05, "taker_buy_quote": 144282.91312 }, { "timestamp": 1772676000000, "datetime": "2026-03-05T02:00:00", "open": 1.519, "high": 1.537, "low": 1.518, "close": 1.525, "volume": 203631.58, "close_time": 1772679599999, "quote_volume": 311552.80964, "trades": 2325, "taker_buy_base": 123007.59, "taker_buy_quote": 188187.28446 }, { "timestamp": 1772679600000, "datetime": "2026-03-05T03:00:00", "open": 1.525, "high": 1.532, "low": 1.521, "close": 1.529, "volume": 118144.06, "close_time": 1772683199999, "quote_volume": 180230.42997, "trades": 1529, "taker_buy_base": 52884.51, "taker_buy_quote": 80712.88395 }, { "timestamp": 1772683200000, "datetime": "2026-03-05T04:00:00", "open": 1.529, "high": 1.555, "low": 1.525, "close": 1.551, "volume": 225562.96, "close_time": 1772686799999, "quote_volume": 347204.87104, "trades": 2474, "taker_buy_base": 93600.58, "taker_buy_quote": 144263.6497 }, { "timestamp": 1772686800000, "datetime": "2026-03-05T05:00:00", "open": 1.551, "high": 1.553, "low": 1.513, "close": 1.515, "volume": 306983.17, "close_time": 1772690399999, "quote_volume": 468570.16955, "trades": 3175, "taker_buy_base": 127528.3, "taker_buy_quote": 194560.0747 }, { "timestamp": 1772690400000, "datetime": "2026-03-05T06:00:00", "open": 1.515, "high": 1.53, "low": 1.508, "close": 1.527, "volume": 232217.9, "close_time": 1772693999999, "quote_volume": 352228.06476, "trades": 2454, "taker_buy_base": 113396.08, "taker_buy_quote": 172006.88185 }, { "timestamp": 1772694000000, "datetime": "2026-03-05T07:00:00", "open": 1.527, "high": 1.534, "low": 1.511, "close": 1.517, "volume": 139127.45, "close_time": 1772697599999, "quote_volume": 211705.19214, "trades": 1857, "taker_buy_base": 45010.68, "taker_buy_quote": 68578.77512 }, { "timestamp": 1772697600000, "datetime": "2026-03-05T08:00:00", "open": 1.518, "high": 1.528, "low": 1.511, "close": 1.528, "volume": 122417.19, "close_time": 1772701199999, "quote_volume": 185859.66571, "trades": 1850, "taker_buy_base": 68573.02, "taker_buy_quote": 104157.85593 }, { "timestamp": 1772701200000, "datetime": "2026-03-05T09:00:00", "open": 1.528, "high": 1.541, "low": 1.526, "close": 1.53, "volume": 202481.43, "close_time": 1772704799999, "quote_volume": 310820.99429, "trades": 2183, "taker_buy_base": 88711.87, "taker_buy_quote": 136197.07393 }, { "timestamp": 1772704800000, "datetime": "2026-03-05T10:00:00", "open": 1.53, "high": 1.55, "low": 1.526, "close": 1.545, "volume": 233667.56, "close_time": 1772708399999, "quote_volume": 359860.87721, "trades": 2739, "taker_buy_base": 106142.17, "taker_buy_quote": 163527.86299 }, { "timestamp": 1772708400000, "datetime": "2026-03-05T11:00:00", "open": 1.546, "high": 1.546, "low": 1.519, "close": 1.522, "volume": 331919.51, "close_time": 1772711999999, "quote_volume": 507475.91449, "trades": 2670, "taker_buy_base": 190617.6, "taker_buy_quote": 291224.82996 }, { "timestamp": 1772712000000, "datetime": "2026-03-05T12:00:00", "open": 1.522, "high": 1.531, "low": 1.516, "close": 1.529, "volume": 152045.78, "close_time": 1772715599999, "quote_volume": 231557.48223, "trades": 2102, "taker_buy_base": 90187.39, "taker_buy_quote": 137374.07307 }, { "timestamp": 1772715600000, "datetime": "2026-03-05T13:00:00", "open": 1.528, "high": 1.53, "low": 1.512, "close": 1.525, "volume": 271476.0, "close_time": 1772719199999, "quote_volume": 413546.47131, "trades": 2926, "taker_buy_base": 126048.41, "taker_buy_quote": 191982.09188 }, { "timestamp": 1772719200000, "datetime": "2026-03-05T14:00:00", "open": 1.525, "high": 1.544, "low": 1.519, "close": 1.541, "volume": 355735.81, "close_time": 1772722799999, "quote_volume": 544781.36801, "trades": 5882, "taker_buy_base": 160935.57, "taker_buy_quote": 246628.8792 }, { "timestamp": 1772722800000, "datetime": "2026-03-05T15:00:00", "open": 1.541, "high": 1.545, "low": 1.505, "close": 1.512, "volume": 420126.85, "close_time": 1772726399999, "quote_volume": 637806.51602, "trades": 6444, "taker_buy_base": 158961.14, "taker_buy_quote": 241516.53783 }, { "timestamp": 1772726400000, "datetime": "2026-03-05T16:00:00", "open": 1.512, "high": 1.516, "low": 1.482, "close": 1.503, "volume": 617512.27, "close_time": 1772729999999, "quote_volume": 925376.90011, "trades": 6189, "taker_buy_base": 290981.22, "taker_buy_quote": 435713.19606 }, { "timestamp": 1772730000000, "datetime": "2026-03-05T17:00:00", "open": 1.503, "high": 1.512, "low": 1.485, "close": 1.488, "volume": 180886.51, "close_time": 1772733599999, "quote_volume": 270718.90323, "trades": 3130, "taker_buy_base": 81229.18, "taker_buy_quote": 121642.41634 }, { "timestamp": 1772733600000, "datetime": "2026-03-05T18:00:00", "open": 1.487, "high": 1.504, "low": 1.486, "close": 1.503, "volume": 112581.86, "close_time": 1772737199999, "quote_volume": 168385.41423, "trades": 1813, "taker_buy_base": 60412.81, "taker_buy_quote": 90320.50429 }, { "timestamp": 1772737200000, "datetime": "2026-03-05T19:00:00", "open": 1.504, "high": 1.523, "low": 1.501, "close": 1.508, "volume": 242660.57, "close_time": 1772740799999, "quote_volume": 366975.85913, "trades": 3125, "taker_buy_base": 125037.39, "taker_buy_quote": 189058.69177 }, { "timestamp": 1772740800000, "datetime": "2026-03-05T20:00:00", "open": 1.509, "high": 1.556, "low": 1.509, "close": 1.538, "volume": 566499.78, "close_time": 1772744399999, "quote_volume": 872832.04423, "trades": 5615, "taker_buy_base": 292355.86, "taker_buy_quote": 450646.09561 }, { "timestamp": 1772744400000, "datetime": "2026-03-05T21:00:00", "open": 1.538, "high": 1.554, "low": 1.532, "close": 1.539, "volume": 317899.46, "close_time": 1772747999999, "quote_volume": 490504.39689, "trades": 4291, "taker_buy_base": 146495.33, "taker_buy_quote": 226062.97714 }, { "timestamp": 1772748000000, "datetime": "2026-03-05T22:00:00", "open": 1.539, "high": 1.541, "low": 1.521, "close": 1.53, "volume": 205947.16, "close_time": 1772751599999, "quote_volume": 315348.90952, "trades": 3336, "taker_buy_base": 87698.2, "taker_buy_quote": 134309.18334 }, { "timestamp": 1772751600000, "datetime": "2026-03-05T23:00:00", "open": 1.531, "high": 1.538, "low": 1.528, "close": 1.53, "volume": 125804.36, "close_time": 1772755199999, "quote_volume": 192602.91075, "trades": 1321, "taker_buy_base": 41087.8, "taker_buy_quote": 62923.49625 }, { "timestamp": 1772755200000, "datetime": "2026-03-06T00:00:00", "open": 1.529, "high": 1.533, "low": 1.522, "close": 1.525, "volume": 128618.44, "close_time": 1772758799999, "quote_volume": 196476.77741, "trades": 1335, "taker_buy_base": 59179.14, "taker_buy_quote": 90434.86733 }, { "timestamp": 1772758800000, "datetime": "2026-03-06T01:00:00", "open": 1.525, "high": 1.547, "low": 1.523, "close": 1.535, "volume": 286707.72, "close_time": 1772762399999, "quote_volume": 441098.24147, "trades": 2767, "taker_buy_base": 185664.64, "taker_buy_quote": 285700.42955 }, { "timestamp": 1772762400000, "datetime": "2026-03-06T02:00:00", "open": 1.535, "high": 1.538, "low": 1.527, "close": 1.53, "volume": 110011.39, "close_time": 1772765999999, "quote_volume": 168535.18898, "trades": 1621, "taker_buy_base": 55865.16, "taker_buy_quote": 85596.77708 }, { "timestamp": 1772766000000, "datetime": "2026-03-06T03:00:00", "open": 1.53, "high": 1.531, "low": 1.523, "close": 1.531, "volume": 112082.42, "close_time": 1772769599999, "quote_volume": 171084.34159, "trades": 1450, "taker_buy_base": 60439.12, "taker_buy_quote": 92271.33767 }, { "timestamp": 1772769600000, "datetime": "2026-03-06T04:00:00", "open": 1.532, "high": 1.532, "low": 1.511, "close": 1.522, "volume": 205910.89, "close_time": 1772773199999, "quote_volume": 313229.34258, "trades": 2088, "taker_buy_base": 97591.48, "taker_buy_quote": 148381.33089 }, { "timestamp": 1772773200000, "datetime": "2026-03-06T05:00:00", "open": 1.522, "high": 1.529, "low": 1.514, "close": 1.525, "volume": 114411.1, "close_time": 1772776799999, "quote_volume": 174006.31187, "trades": 1851, "taker_buy_base": 62119.43, "taker_buy_quote": 94508.98734 }, { "timestamp": 1772776800000, "datetime": "2026-03-06T06:00:00", "open": 1.525, "high": 1.529, "low": 1.519, "close": 1.525, "volume": 60758.31, "close_time": 1772780399999, "quote_volume": 92589.71937, "trades": 1141, "taker_buy_base": 30918.49, "taker_buy_quote": 47133.27018 }, { "timestamp": 1772780400000, "datetime": "2026-03-06T07:00:00", "open": 1.524, "high": 1.547, "low": 1.522, "close": 1.542, "volume": 219549.87, "close_time": 1772783999999, "quote_volume": 338323.77741, "trades": 2119, "taker_buy_base": 102103.69, "taker_buy_quote": 157246.92582 }, { "timestamp": 1772784000000, "datetime": "2026-03-06T08:00:00", "open": 1.542, "high": 1.543, "low": 1.526, "close": 1.53, "volume": 87894.02, "close_time": 1772787599999, "quote_volume": 134626.72197, "trades": 1481, "taker_buy_base": 35555.79, "taker_buy_quote": 54473.57621 }, { "timestamp": 1772787600000, "datetime": "2026-03-06T09:00:00", "open": 1.53, "high": 1.531, "low": 1.513, "close": 1.52, "volume": 220838.1, "close_time": 1772791199999, "quote_volume": 335742.03875, "trades": 2697, "taker_buy_base": 124827.46, "taker_buy_quote": 189820.25219 }, { "timestamp": 1772791200000, "datetime": "2026-03-06T10:00:00", "open": 1.52, "high": 1.535, "low": 1.52, "close": 1.524, "volume": 200122.67, "close_time": 1772794799999, "quote_volume": 306107.3441, "trades": 1873, "taker_buy_base": 99672.45, "taker_buy_quote": 152413.48176 }, { "timestamp": 1772794800000, "datetime": "2026-03-06T11:00:00", "open": 1.524, "high": 1.525, "low": 1.504, "close": 1.507, "volume": 242869.1, "close_time": 1772798399999, "quote_volume": 367960.64895, "trades": 2049, "taker_buy_base": 106322.11, "taker_buy_quote": 161217.96427 }, { "timestamp": 1772798400000, "datetime": "2026-03-06T12:00:00", "open": 1.506, "high": 1.51, "low": 1.495, "close": 1.503, "volume": 354001.69, "close_time": 1772801999999, "quote_volume": 531581.56917, "trades": 3014, "taker_buy_base": 196072.98, "taker_buy_quote": 294487.66291 }, { "timestamp": 1772802000000, "datetime": "2026-03-06T13:00:00", "open": 1.504, "high": 1.519, "low": 1.487, "close": 1.487, "volume": 652320.77, "close_time": 1772805599999, "quote_volume": 980328.75234, "trades": 5508, "taker_buy_base": 280328.13, "taker_buy_quote": 421266.17922 }, { "timestamp": 1772805600000, "datetime": "2026-03-06T14:00:00", "open": 1.488, "high": 1.499, "low": 1.46, "close": 1.469, "volume": 677370.28, "close_time": 1772809199999, "quote_volume": 1000169.38821, "trades": 9526, "taker_buy_base": 325903.59, "taker_buy_quote": 481284.70963 }, { "timestamp": 1772809200000, "datetime": "2026-03-06T15:00:00", "open": 1.469, "high": 1.478, "low": 1.453, "close": 1.464, "volume": 319275.84, "close_time": 1772812799999, "quote_volume": 468529.75318, "trades": 4307, "taker_buy_base": 160783.82, "taker_buy_quote": 235974.88356 }, { "timestamp": 1772812800000, "datetime": "2026-03-06T16:00:00", "open": 1.463, "high": 1.481, "low": 1.459, "close": 1.472, "volume": 232908.2, "close_time": 1772816399999, "quote_volume": 342451.44919, "trades": 2908, "taker_buy_base": 124151.06, "taker_buy_quote": 182460.41802 }, { "timestamp": 1772816400000, "datetime": "2026-03-06T17:00:00", "open": 1.472, "high": 1.481, "low": 1.461, "close": 1.469, "volume": 144358.18, "close_time": 1772819999999, "quote_volume": 212209.79411, "trades": 2032, "taker_buy_base": 62350.28, "taker_buy_quote": 91701.35556 }, { "timestamp": 1772820000000, "datetime": "2026-03-06T18:00:00", "open": 1.468, "high": 1.486, "low": 1.467, "close": 1.482, "volume": 142288.99, "close_time": 1772823599999, "quote_volume": 210605.67982, "trades": 1737, "taker_buy_base": 62522.82, "taker_buy_quote": 92546.96024 }, { "timestamp": 1772823600000, "datetime": "2026-03-06T19:00:00", "open": 1.483, "high": 1.494, "low": 1.481, "close": 1.485, "volume": 95897.41, "close_time": 1772827199999, "quote_volume": 142685.73475, "trades": 1413, "taker_buy_base": 34734.97, "taker_buy_quote": 51663.33243 }, { "timestamp": 1772827200000, "datetime": "2026-03-06T20:00:00", "open": 1.486, "high": 1.492, "low": 1.48, "close": 1.49, "volume": 137744.17, "close_time": 1772830799999, "quote_volume": 204678.22398, "trades": 1331, "taker_buy_base": 51111.12, "taker_buy_quote": 75952.31817 }, { "timestamp": 1772830800000, "datetime": "2026-03-06T21:00:00", "open": 1.49, "high": 1.493, "low": 1.485, "close": 1.491, "volume": 62126.01, "close_time": 1772834399999, "quote_volume": 92541.17686, "trades": 844, "taker_buy_base": 35321.01, "taker_buy_quote": 52621.4028 }, { "timestamp": 1772834400000, "datetime": "2026-03-06T22:00:00", "open": 1.491, "high": 1.499, "low": 1.488, "close": 1.496, "volume": 267553.96, "close_time": 1772837999999, "quote_volume": 399589.77509, "trades": 1700, "taker_buy_base": 174319.5, "taker_buy_quote": 260380.38979 }, { "timestamp": 1772838000000, "datetime": "2026-03-06T23:00:00", "open": 1.495, "high": 1.496, "low": 1.482, "close": 1.488, "volume": 49975.83, "close_time": 1772841599999, "quote_volume": 74312.49474, "trades": 787, "taker_buy_base": 29569.98, "taker_buy_quote": 43982.21553 }, { "timestamp": 1772841600000, "datetime": "2026-03-07T00:00:00", "open": 1.489, "high": 1.498, "low": 1.489, "close": 1.493, "volume": 79231.07, "close_time": 1772845199999, "quote_volume": 118425.4223, "trades": 1110, "taker_buy_base": 55685.55, "taker_buy_quote": 83239.16798 }, { "timestamp": 1772845200000, "datetime": "2026-03-07T01:00:00", "open": 1.493, "high": 1.499, "low": 1.487, "close": 1.495, "volume": 43315.52, "close_time": 1772848799999, "quote_volume": 64593.59785, "trades": 763, "taker_buy_base": 24456.47, "taker_buy_quote": 36481.29767 }, { "timestamp": 1772848800000, "datetime": "2026-03-07T02:00:00", "open": 1.495, "high": 1.507, "low": 1.494, "close": 1.507, "volume": 154582.84, "close_time": 1772852399999, "quote_volume": 232032.70897, "trades": 1661, "taker_buy_base": 87542.56, "taker_buy_quote": 131435.22982 }, { "timestamp": 1772852400000, "datetime": "2026-03-07T03:00:00", "open": 1.508, "high": 1.517, "low": 1.497, "close": 1.498, "volume": 178591.36, "close_time": 1772855999999, "quote_volume": 269488.86757, "trades": 1945, "taker_buy_base": 74307.7, "taker_buy_quote": 112207.62193 }, { "timestamp": 1772856000000, "datetime": "2026-03-07T04:00:00", "open": 1.499, "high": 1.506, "low": 1.488, "close": 1.504, "volume": 120780.75, "close_time": 1772859599999, "quote_volume": 180848.06099, "trades": 1538, "taker_buy_base": 64860.58, "taker_buy_quote": 97147.43856 }, { "timestamp": 1772859600000, "datetime": "2026-03-07T05:00:00", "open": 1.504, "high": 1.514, "low": 1.503, "close": 1.511, "volume": 127890.39, "close_time": 1772863199999, "quote_volume": 192955.56234, "trades": 1599, "taker_buy_base": 71546.53, "taker_buy_quote": 107930.35108 }, { "timestamp": 1772863200000, "datetime": "2026-03-07T06:00:00", "open": 1.511, "high": 1.517, "low": 1.496, "close": 1.497, "volume": 189040.09, "close_time": 1772866799999, "quote_volume": 285006.9396, "trades": 1472, "taker_buy_base": 77060.07, "taker_buy_quote": 116043.01397 }, { "timestamp": 1772866800000, "datetime": "2026-03-07T07:00:00", "open": 1.497, "high": 1.502, "low": 1.49, "close": 1.501, "volume": 90040.65, "close_time": 1772870399999, "quote_volume": 134853.6995, "trades": 1179, "taker_buy_base": 42583.56, "taker_buy_quote": 63810.06759 }, { "timestamp": 1772870400000, "datetime": "2026-03-07T08:00:00", "open": 1.501, "high": 1.514, "low": 1.493, "close": 1.495, "volume": 174417.03, "close_time": 1772873999999, "quote_volume": 262881.0423, "trades": 1706, "taker_buy_base": 93159.58, "taker_buy_quote": 140480.40286 }, { "timestamp": 1772874000000, "datetime": "2026-03-07T09:00:00", "open": 1.494, "high": 1.498, "low": 1.484, "close": 1.492, "volume": 182404.46, "close_time": 1772877599999, "quote_volume": 271684.9163, "trades": 2072, "taker_buy_base": 98271.69, "taker_buy_quote": 146385.97947 }, { "timestamp": 1772877600000, "datetime": "2026-03-07T10:00:00", "open": 1.492, "high": 1.492, "low": 1.488, "close": 1.488, "volume": 90663.23, "close_time": 1772881199999, "quote_volume": 135116.64945, "trades": 1204, "taker_buy_base": 47303.75, "taker_buy_quote": 70508.34487 }, { "timestamp": 1772881200000, "datetime": "2026-03-07T11:00:00", "open": 1.488, "high": 1.501, "low": 1.482, "close": 1.489, "volume": 146713.79, "close_time": 1772884799999, "quote_volume": 218384.60498, "trades": 1944, "taker_buy_base": 74249.88, "taker_buy_quote": 110543.3071 }, { "timestamp": 1772884800000, "datetime": "2026-03-07T12:00:00", "open": 1.488, "high": 1.496, "low": 1.488, "close": 1.495, "volume": 143451.13, "close_time": 1772888399999, "quote_volume": 214099.9287, "trades": 1460, "taker_buy_base": 60451.43, "taker_buy_quote": 90216.96896 }, { "timestamp": 1772888400000, "datetime": "2026-03-07T13:00:00", "open": 1.496, "high": 1.5, "low": 1.487, "close": 1.489, "volume": 141422.07, "close_time": 1772891999999, "quote_volume": 211275.76336, "trades": 1532, "taker_buy_base": 76701.0, "taker_buy_quote": 114607.43043 }, { "timestamp": 1772892000000, "datetime": "2026-03-07T14:00:00", "open": 1.49, "high": 1.49, "low": 1.468, "close": 1.476, "volume": 231041.32, "close_time": 1772895599999, "quote_volume": 340789.15136, "trades": 3874, "taker_buy_base": 118756.8, "taker_buy_quote": 175221.23095 }, { "timestamp": 1772895600000, "datetime": "2026-03-07T15:00:00", "open": 1.476, "high": 1.48, "low": 1.463, "close": 1.468, "volume": 210276.47, "close_time": 1772899199999, "quote_volume": 309214.38206, "trades": 2084, "taker_buy_base": 94441.18, "taker_buy_quote": 138893.76672 }, { "timestamp": 1772899200000, "datetime": "2026-03-07T16:00:00", "open": 1.468, "high": 1.474, "low": 1.465, "close": 1.474, "volume": 67498.86, "close_time": 1772902799999, "quote_volume": 99151.17063, "trades": 1121, "taker_buy_base": 39024.13, "taker_buy_quote": 57334.76159 }, { "timestamp": 1772902800000, "datetime": "2026-03-07T17:00:00", "open": 1.474, "high": 1.481, "low": 1.473, "close": 1.478, "volume": 56747.26, "close_time": 1772906399999, "quote_volume": 83906.23087, "trades": 944, "taker_buy_base": 32841.21, "taker_buy_quote": 48564.871 }, { "timestamp": 1772906400000, "datetime": "2026-03-07T18:00:00", "open": 1.479, "high": 1.479, "low": 1.448, "close": 1.451, "volume": 506220.03, "close_time": 1772909999999, "quote_volume": 739279.27894, "trades": 4705, "taker_buy_base": 199236.51, "taker_buy_quote": 291040.32769 }, { "timestamp": 1772910000000, "datetime": "2026-03-07T19:00:00", "open": 1.45, "high": 1.453, "low": 1.431, "close": 1.437, "volume": 484923.79, "close_time": 1772913599999, "quote_volume": 699573.87794, "trades": 6582, "taker_buy_base": 206776.01, "taker_buy_quote": 298392.21765 }, { "timestamp": 1772913600000, "datetime": "2026-03-07T20:00:00", "open": 1.437, "high": 1.447, "low": 1.435, "close": 1.439, "volume": 394960.92, "close_time": 1772917199999, "quote_volume": 568395.70254, "trades": 2652, "taker_buy_base": 261383.16, "taker_buy_quote": 376188.1627 }, { "timestamp": 1772917200000, "datetime": "2026-03-07T21:00:00", "open": 1.438, "high": 1.443, "low": 1.435, "close": 1.44, "volume": 166967.56, "close_time": 1772920799999, "quote_volume": 240255.8979, "trades": 1599, "taker_buy_base": 86497.14, "taker_buy_quote": 124471.17062 }, { "timestamp": 1772920800000, "datetime": "2026-03-07T22:00:00", "open": 1.441, "high": 1.441, "low": 1.431, "close": 1.44, "volume": 168522.69, "close_time": 1772924399999, "quote_volume": 242126.74878, "trades": 1648, "taker_buy_base": 85521.05, "taker_buy_quote": 122881.16769 }, { "timestamp": 1772924400000, "datetime": "2026-03-07T23:00:00", "open": 1.441, "high": 1.449, "low": 1.439, "close": 1.448, "volume": 147681.02, "close_time": 1772927999999, "quote_volume": 213562.14436, "trades": 1031, "taker_buy_base": 55471.62, "taker_buy_quote": 80197.62698 }, { "timestamp": 1772928000000, "datetime": "2026-03-08T00:00:00", "open": 1.448, "high": 1.449, "low": 1.435, "close": 1.438, "volume": 121436.94, "close_time": 1772931599999, "quote_volume": 175212.08321, "trades": 1114, "taker_buy_base": 62970.42, "taker_buy_quote": 90844.92098 }, { "timestamp": 1772931600000, "datetime": "2026-03-08T01:00:00", "open": 1.437, "high": 1.449, "low": 1.433, "close": 1.446, "volume": 100778.51, "close_time": 1772935199999, "quote_volume": 145302.11554, "trades": 1023, "taker_buy_base": 58204.97, "taker_buy_quote": 83913.24672 }, { "timestamp": 1772935200000, "datetime": "2026-03-08T02:00:00", "open": 1.446, "high": 1.448, "low": 1.425, "close": 1.428, "volume": 184018.2, "close_time": 1772938799999, "quote_volume": 263981.8367, "trades": 1953, "taker_buy_base": 87247.02, "taker_buy_quote": 125172.09883 }, { "timestamp": 1772938800000, "datetime": "2026-03-08T03:00:00", "open": 1.428, "high": 1.442, "low": 1.428, "close": 1.435, "volume": 120951.24, "close_time": 1772942399999, "quote_volume": 173705.41208, "trades": 1132, "taker_buy_base": 51280.47, "taker_buy_quote": 73611.20457 }, { "timestamp": 1772942400000, "datetime": "2026-03-08T04:00:00", "open": 1.435, "high": 1.438, "low": 1.427, "close": 1.433, "volume": 232664.24, "close_time": 1772945999999, "quote_volume": 333142.89425, "trades": 1538, "taker_buy_base": 135726.13, "taker_buy_quote": 194342.80891 }, { "timestamp": 1772946000000, "datetime": "2026-03-08T05:00:00", "open": 1.432, "high": 1.447, "low": 1.432, "close": 1.447, "volume": 185250.03, "close_time": 1772949599999, "quote_volume": 267311.97277, "trades": 1602, "taker_buy_base": 83947.03, "taker_buy_quote": 121144.03641 }, { "timestamp": 1772949600000, "datetime": "2026-03-08T06:00:00", "open": 1.446, "high": 1.449, "low": 1.437, "close": 1.443, "volume": 185095.16, "close_time": 1772953199999, "quote_volume": 267173.03596, "trades": 2302, "taker_buy_base": 61448.52, "taker_buy_quote": 88634.40615 }, { "timestamp": 1772953200000, "datetime": "2026-03-08T07:00:00", "open": 1.442, "high": 1.456, "low": 1.441, "close": 1.446, "volume": 158396.29, "close_time": 1772956799999, "quote_volume": 229683.97469, "trades": 1568, "taker_buy_base": 81176.14, "taker_buy_quote": 117710.29956 }, { "timestamp": 1772956800000, "datetime": "2026-03-08T08:00:00", "open": 1.446, "high": 1.448, "low": 1.439, "close": 1.445, "volume": 109792.98, "close_time": 1772960399999, "quote_volume": 158534.50431, "trades": 942, "taker_buy_base": 58837.23, "taker_buy_quote": 84961.85782 }, { "timestamp": 1772960400000, "datetime": "2026-03-08T09:00:00", "open": 1.444, "high": 1.459, "low": 1.443, "close": 1.456, "volume": 135995.0, "close_time": 1772963999999, "quote_volume": 197791.80007, "trades": 1436, "taker_buy_base": 71437.02, "taker_buy_quote": 103899.3128 }, { "timestamp": 1772964000000, "datetime": "2026-03-08T10:00:00", "open": 1.456, "high": 1.478, "low": 1.456, "close": 1.472, "volume": 138008.58, "close_time": 1772967599999, "quote_volume": 202516.35131, "trades": 1698, "taker_buy_base": 73871.16, "taker_buy_quote": 108340.86546 }, { "timestamp": 1772967600000, "datetime": "2026-03-08T11:00:00", "open": 1.472, "high": 1.475, "low": 1.456, "close": 1.468, "volume": 129374.19, "close_time": 1772971199999, "quote_volume": 189575.44484, "trades": 1852, "taker_buy_base": 54871.84, "taker_buy_quote": 80385.60269 }, { "timestamp": 1772971200000, "datetime": "2026-03-08T12:00:00", "open": 1.468, "high": 1.485, "low": 1.457, "close": 1.479, "volume": 297380.46, "close_time": 1772974799999, "quote_volume": 437877.40653, "trades": 3047, "taker_buy_base": 114787.39, "taker_buy_quote": 169027.28981 }, { "timestamp": 1772974800000, "datetime": "2026-03-08T13:00:00", "open": 1.479, "high": 1.48, "low": 1.455, "close": 1.465, "volume": 334450.33, "close_time": 1772978399999, "quote_volume": 490022.76607, "trades": 3342, "taker_buy_base": 143732.72, "taker_buy_quote": 210439.16021 }, { "timestamp": 1772978400000, "datetime": "2026-03-08T14:00:00", "open": 1.464, "high": 1.471, "low": 1.451, "close": 1.458, "volume": 161688.5, "close_time": 1772981999999, "quote_volume": 235983.97169, "trades": 1870, "taker_buy_base": 77331.36, "taker_buy_quote": 112895.7814 }, { "timestamp": 1772982000000, "datetime": "2026-03-08T15:00:00", "open": 1.458, "high": 1.458, "low": 1.445, "close": 1.453, "volume": 106734.27, "close_time": 1772985599999, "quote_volume": 154830.23312, "trades": 1441, "taker_buy_base": 60666.21, "taker_buy_quote": 88022.75987 }, { "timestamp": 1772985600000, "datetime": "2026-03-08T16:00:00", "open": 1.453, "high": 1.456, "low": 1.445, "close": 1.449, "volume": 143932.32, "close_time": 1772989199999, "quote_volume": 208857.55333, "trades": 1498, "taker_buy_base": 71817.07, "taker_buy_quote": 104210.08208 }, { "timestamp": 1772989200000, "datetime": "2026-03-08T17:00:00", "open": 1.449, "high": 1.46, "low": 1.448, "close": 1.456, "volume": 158509.3, "close_time": 1772992799999, "quote_volume": 230411.15882, "trades": 1868, "taker_buy_base": 55530.9, "taker_buy_quote": 80735.69509 }, { "timestamp": 1772992800000, "datetime": "2026-03-08T18:00:00", "open": 1.457, "high": 1.457, "low": 1.445, "close": 1.454, "volume": 103008.91, "close_time": 1772996399999, "quote_volume": 149501.19568, "trades": 1259, "taker_buy_base": 39907.22, "taker_buy_quote": 57948.42906 }, { "timestamp": 1772996400000, "datetime": "2026-03-08T19:00:00", "open": 1.454, "high": 1.48, "low": 1.453, "close": 1.469, "volume": 386837.3, "close_time": 1772999999999, "quote_volume": 569068.37913, "trades": 3243, "taker_buy_base": 224900.55, "taker_buy_quote": 330760.524 }, { "timestamp": 1773000000000, "datetime": "2026-03-08T20:00:00", "open": 1.469, "high": 1.475, "low": 1.458, "close": 1.458, "volume": 255380.3, "close_time": 1773003599999, "quote_volume": 374502.99428, "trades": 2174, "taker_buy_base": 130177.77, "taker_buy_quote": 190981.48407 }, { "timestamp": 1773003600000, "datetime": "2026-03-08T21:00:00", "open": 1.459, "high": 1.468, "low": 1.45, "close": 1.462, "volume": 267805.91, "close_time": 1773007199999, "quote_volume": 390459.5653, "trades": 2367, "taker_buy_base": 135443.74, "taker_buy_quote": 197685.08689 }, { "timestamp": 1773007200000, "datetime": "2026-03-08T22:00:00", "open": 1.462, "high": 1.462, "low": 1.43, "close": 1.457, "volume": 681889.04, "close_time": 1773010799999, "quote_volume": 986208.71802, "trades": 6950, "taker_buy_base": 341332.41, "taker_buy_quote": 493569.99883 }, { "timestamp": 1773010800000, "datetime": "2026-03-08T23:00:00", "open": 1.458, "high": 1.463, "low": 1.447, "close": 1.452, "volume": 238774.76, "close_time": 1773014399999, "quote_volume": 347662.18968, "trades": 2981, "taker_buy_base": 133197.33, "taker_buy_quote": 193966.43269 }, { "timestamp": 1773014400000, "datetime": "2026-03-09T00:00:00", "open": 1.453, "high": 1.479, "low": 1.452, "close": 1.467, "volume": 197430.22, "close_time": 1773017999999, "quote_volume": 289197.14134, "trades": 3140, "taker_buy_base": 91648.62, "taker_buy_quote": 134325.37371 }, { "timestamp": 1773018000000, "datetime": "2026-03-09T01:00:00", "open": 1.467, "high": 1.476, "low": 1.457, "close": 1.461, "volume": 231123.37, "close_time": 1773021599999, "quote_volume": 339671.01735, "trades": 2515, "taker_buy_base": 148820.24, "taker_buy_quote": 218744.0088 }, { "timestamp": 1773021600000, "datetime": "2026-03-09T02:00:00", "open": 1.461, "high": 1.477, "low": 1.455, "close": 1.471, "volume": 186484.55, "close_time": 1773025199999, "quote_volume": 273369.32211, "trades": 2136, "taker_buy_base": 88953.17, "taker_buy_quote": 130408.6154 }, { "timestamp": 1773025200000, "datetime": "2026-03-09T03:00:00", "open": 1.471, "high": 1.493, "low": 1.466, "close": 1.471, "volume": 412899.23, "close_time": 1773028799999, "quote_volume": 611435.59335, "trades": 4239, "taker_buy_base": 232036.18, "taker_buy_quote": 343763.10436 }, { "timestamp": 1773028800000, "datetime": "2026-03-09T04:00:00", "open": 1.471, "high": 1.498, "low": 1.471, "close": 1.484, "volume": 339365.81, "close_time": 1773032399999, "quote_volume": 504652.2489, "trades": 3331, "taker_buy_base": 157555.46, "taker_buy_quote": 234208.28837 }, { "timestamp": 1773032400000, "datetime": "2026-03-09T05:00:00", "open": 1.485, "high": 1.52, "low": 1.482, "close": 1.513, "volume": 481023.77, "close_time": 1773035999999, "quote_volume": 724027.43053, "trades": 4249, "taker_buy_base": 262148.77, "taker_buy_quote": 394634.28841 }, { "timestamp": 1773036000000, "datetime": "2026-03-09T06:00:00", "open": 1.514, "high": 1.514, "low": 1.495, "close": 1.496, "volume": 228398.66, "close_time": 1773039599999, "quote_volume": 343415.84535, "trades": 2423, "taker_buy_base": 89129.38, "taker_buy_quote": 134099.58897 }, { "timestamp": 1773039600000, "datetime": "2026-03-09T07:00:00", "open": 1.496, "high": 1.497, "low": 1.471, "close": 1.487, "volume": 219060.69, "close_time": 1773043199999, "quote_volume": 325231.13255, "trades": 2484, "taker_buy_base": 114320.73, "taker_buy_quote": 169755.0776 }, { "timestamp": 1773043200000, "datetime": "2026-03-09T08:00:00", "open": 1.488, "high": 1.492, "low": 1.478, "close": 1.485, "volume": 277403.55, "close_time": 1773046799999, "quote_volume": 412125.33115, "trades": 2697, "taker_buy_base": 172323.64, "taker_buy_quote": 256101.86593 }, { "timestamp": 1773046800000, "datetime": "2026-03-09T09:00:00", "open": 1.485, "high": 1.498, "low": 1.474, "close": 1.48, "volume": 381169.73, "close_time": 1773050399999, "quote_volume": 566177.0651, "trades": 3126, "taker_buy_base": 209432.63, "taker_buy_quote": 311175.83715 }, { "timestamp": 1773050400000, "datetime": "2026-03-09T10:00:00", "open": 1.481, "high": 1.484, "low": 1.473, "close": 1.475, "volume": 133360.89, "close_time": 1773053999999, "quote_volume": 197269.55097, "trades": 1816, "taker_buy_base": 64976.42, "taker_buy_quote": 96124.01833 }, { "timestamp": 1773054000000, "datetime": "2026-03-09T11:00:00", "open": 1.474, "high": 1.48, "low": 1.463, "close": 1.476, "volume": 170456.65, "close_time": 1773057599999, "quote_volume": 251000.12638, "trades": 1591, "taker_buy_base": 79253.19, "taker_buy_quote": 116789.12821 }, { "timestamp": 1773057600000, "datetime": "2026-03-09T12:00:00", "open": 1.476, "high": 1.487, "low": 1.471, "close": 1.482, "volume": 238904.8, "close_time": 1773061199999, "quote_volume": 353473.43518, "trades": 2021, "taker_buy_base": 119743.05, "taker_buy_quote": 177260.78072 }, { "timestamp": 1773061200000, "datetime": "2026-03-09T13:00:00", "open": 1.482, "high": 1.513, "low": 1.482, "close": 1.503, "volume": 284243.71, "close_time": 1773064799999, "quote_volume": 426989.59811, "trades": 3992, "taker_buy_base": 148871.7, "taker_buy_quote": 223553.94353 }, { "timestamp": 1773064800000, "datetime": "2026-03-09T14:00:00", "open": 1.503, "high": 1.509, "low": 1.487, "close": 1.499, "volume": 392227.23, "close_time": 1773068399999, "quote_volume": 588963.15808, "trades": 4203, "taker_buy_base": 201484.71, "taker_buy_quote": 302580.15995 }, { "timestamp": 1773068400000, "datetime": "2026-03-09T15:00:00", "open": 1.499, "high": 1.505, "low": 1.487, "close": 1.501, "volume": 285933.06, "close_time": 1773071999999, "quote_volume": 428222.54328, "trades": 2814, "taker_buy_base": 166049.63, "taker_buy_quote": 248810.48951 }, { "timestamp": 1773072000000, "datetime": "2026-03-09T16:00:00", "open": 1.501, "high": 1.509, "low": 1.495, "close": 1.498, "volume": 172489.27, "close_time": 1773075599999, "quote_volume": 259143.94449, "trades": 2257, "taker_buy_base": 77637.31, "taker_buy_quote": 116662.76347 }, { "timestamp": 1773075600000, "datetime": "2026-03-09T17:00:00", "open": 1.499, "high": 1.509, "low": 1.496, "close": 1.504, "volume": 168139.08, "close_time": 1773079199999, "quote_volume": 252870.93649, "trades": 1943, "taker_buy_base": 79000.47, "taker_buy_quote": 118806.6171 }, { "timestamp": 1773079200000, "datetime": "2026-03-09T18:00:00", "open": 1.503, "high": 1.516, "low": 1.495, "close": 1.502, "volume": 245594.08, "close_time": 1773082799999, "quote_volume": 370201.36644, "trades": 2371, "taker_buy_base": 124566.77, "taker_buy_quote": 187897.39914 }, { "timestamp": 1773082800000, "datetime": "2026-03-09T19:00:00", "open": 1.503, "high": 1.533, "low": 1.493, "close": 1.507, "volume": 338489.83, "close_time": 1773086399999, "quote_volume": 512762.12201, "trades": 4511, "taker_buy_base": 161273.97, "taker_buy_quote": 244267.98832 }, { "timestamp": 1773086400000, "datetime": "2026-03-09T20:00:00", "open": 1.507, "high": 1.51, "low": 1.496, "close": 1.507, "volume": 182062.65, "close_time": 1773089999999, "quote_volume": 273701.26951, "trades": 1969, "taker_buy_base": 92266.46, "taker_buy_quote": 138751.13744 }, { "timestamp": 1773090000000, "datetime": "2026-03-09T21:00:00", "open": 1.507, "high": 1.515, "low": 1.499, "close": 1.508, "volume": 122957.91, "close_time": 1773093599999, "quote_volume": 185338.54829, "trades": 1406, "taker_buy_base": 55548.21, "taker_buy_quote": 83769.23109 }, { "timestamp": 1773093600000, "datetime": "2026-03-09T22:00:00", "open": 1.508, "high": 1.509, "low": 1.484, "close": 1.488, "volume": 187441.04, "close_time": 1773097199999, "quote_volume": 280099.25502, "trades": 1768, "taker_buy_base": 88455.7, "taker_buy_quote": 132232.72544 }, { "timestamp": 1773097200000, "datetime": "2026-03-09T23:00:00", "open": 1.488, "high": 1.497, "low": 1.487, "close": 1.494, "volume": 366046.79, "close_time": 1773100799999, "quote_volume": 545891.94145, "trades": 2913, "taker_buy_base": 191873.62, "taker_buy_quote": 286153.9843 }, { "timestamp": 1773100800000, "datetime": "2026-03-10T00:00:00", "open": 1.494, "high": 1.513, "low": 1.492, "close": 1.504, "volume": 213578.05, "close_time": 1773104399999, "quote_volume": 321429.71817, "trades": 2222, "taker_buy_base": 124848.61, "taker_buy_quote": 187904.76264 }, { "timestamp": 1773104400000, "datetime": "2026-03-10T01:00:00", "open": 1.504, "high": 1.512, "low": 1.495, "close": 1.506, "volume": 188577.84, "close_time": 1773107999999, "quote_volume": 283544.08295, "trades": 1836, "taker_buy_base": 92963.49, "taker_buy_quote": 139847.13192 }, { "timestamp": 1773108000000, "datetime": "2026-03-10T02:00:00", "open": 1.506, "high": 1.533, "low": 1.502, "close": 1.52, "volume": 394893.78, "close_time": 1773111599999, "quote_volume": 600833.84721, "trades": 4025, "taker_buy_base": 242097.87, "taker_buy_quote": 368497.38922 }, { "timestamp": 1773111600000, "datetime": "2026-03-10T03:00:00", "open": 1.519, "high": 1.522, "low": 1.506, "close": 1.509, "volume": 182445.69, "close_time": 1773115199999, "quote_volume": 276649.86495, "trades": 1970, "taker_buy_base": 92955.47, "taker_buy_quote": 141038.11608 }, { "timestamp": 1773115200000, "datetime": "2026-03-10T04:00:00", "open": 1.509, "high": 1.533, "low": 1.509, "close": 1.528, "volume": 299210.63, "close_time": 1773118799999, "quote_volume": 456627.6954, "trades": 2145, "taker_buy_base": 138049.18, "taker_buy_quote": 210511.11209 }, { "timestamp": 1773118800000, "datetime": "2026-03-10T05:00:00", "open": 1.528, "high": 1.535, "low": 1.514, "close": 1.515, "volume": 164080.3, "close_time": 1773122399999, "quote_volume": 250075.03332, "trades": 1859, "taker_buy_base": 59262.28, "taker_buy_quote": 90395.67573 }, { "timestamp": 1773122400000, "datetime": "2026-03-10T06:00:00", "open": 1.516, "high": 1.523, "low": 1.515, "close": 1.519, "volume": 184524.02, "close_time": 1773125999999, "quote_volume": 280142.53938, "trades": 1523, "taker_buy_base": 98507.4, "taker_buy_quote": 149556.51983 }, { "timestamp": 1773126000000, "datetime": "2026-03-10T07:00:00", "open": 1.519, "high": 1.527, "low": 1.515, "close": 1.52, "volume": 210056.37, "close_time": 1773129599999, "quote_volume": 319566.89144, "trades": 2017, "taker_buy_base": 115933.51, "taker_buy_quote": 176424.75957 }, { "timestamp": 1773129600000, "datetime": "2026-03-10T08:00:00", "open": 1.52, "high": 1.533, "low": 1.518, "close": 1.523, "volume": 286166.46, "close_time": 1773133199999, "quote_volume": 436573.3456, "trades": 2844, "taker_buy_base": 163868.17, "taker_buy_quote": 250099.59799 }, { "timestamp": 1773133200000, "datetime": "2026-03-10T09:00:00", "open": 1.524, "high": 1.54, "low": 1.523, "close": 1.532, "volume": 311828.57, "close_time": 1773136799999, "quote_volume": 478127.36779, "trades": 2609, "taker_buy_base": 187120.77, "taker_buy_quote": 286900.05036 }, { "timestamp": 1773136800000, "datetime": "2026-03-10T10:00:00", "open": 1.531, "high": 1.532, "low": 1.52, "close": 1.525, "volume": 161855.73, "close_time": 1773140399999, "quote_volume": 246715.09414, "trades": 1564, "taker_buy_base": 70709.68, "taker_buy_quote": 107800.19135 }, { "timestamp": 1773140400000, "datetime": "2026-03-10T11:00:00", "open": 1.524, "high": 1.524, "low": 1.516, "close": 1.518, "volume": 159787.27, "close_time": 1773143999999, "quote_volume": 242760.52021, "trades": 1524, "taker_buy_base": 69962.61, "taker_buy_quote": 106323.24795 }, { "timestamp": 1773144000000, "datetime": "2026-03-10T12:00:00", "open": 1.517, "high": 1.518, "low": 1.507, "close": 1.512, "volume": 193510.87, "close_time": 1773147599999, "quote_volume": 292559.02925, "trades": 1664, "taker_buy_base": 119692.59, "taker_buy_quote": 180938.65947 }, { "timestamp": 1773147600000, "datetime": "2026-03-10T13:00:00", "open": 1.512, "high": 1.518, "low": 1.497, "close": 1.51, "volume": 365140.93, "close_time": 1773151199999, "quote_volume": 551028.69827, "trades": 3674, "taker_buy_base": 200001.44, "taker_buy_quote": 302088.88009 }, { "timestamp": 1773151200000, "datetime": "2026-03-10T14:00:00", "open": 1.509, "high": 1.541, "low": 1.497, "close": 1.537, "volume": 508554.12, "close_time": 1773154799999, "quote_volume": 771095.17297, "trades": 5049, "taker_buy_base": 288156.22, "taker_buy_quote": 437336.63782 }, { "timestamp": 1773154800000, "datetime": "2026-03-10T15:00:00", "open": 1.537, "high": 1.546, "low": 1.518, "close": 1.53, "volume": 490700.64, "close_time": 1773158399999, "quote_volume": 751766.34645, "trades": 5390, "taker_buy_base": 241322.93, "taker_buy_quote": 369778.00174 }, { "timestamp": 1773158400000, "datetime": "2026-03-10T16:00:00", "open": 1.53, "high": 1.537, "low": 1.517, "close": 1.535, "volume": 400953.33, "close_time": 1773161999999, "quote_volume": 613197.54786, "trades": 3586, "taker_buy_base": 171148.39, "taker_buy_quote": 261900.35379 }, { "timestamp": 1773162000000, "datetime": "2026-03-10T17:00:00", "open": 1.536, "high": 1.541, "low": 1.517, "close": 1.521, "volume": 368741.41, "close_time": 1773165599999, "quote_volume": 564724.1204, "trades": 3724, "taker_buy_base": 200889.24, "taker_buy_quote": 307761.97542 }, { "timestamp": 1773165600000, "datetime": "2026-03-10T18:00:00", "open": 1.52, "high": 1.521, "low": 1.493, "close": 1.499, "volume": 416778.67, "close_time": 1773169199999, "quote_volume": 627232.50859, "trades": 4679, "taker_buy_base": 200459.17, "taker_buy_quote": 302003.24323 }, { "timestamp": 1773169200000, "datetime": "2026-03-10T19:00:00", "open": 1.498, "high": 1.503, "low": 1.491, "close": 1.5, "volume": 170608.41, "close_time": 1773172799999, "quote_volume": 255426.74994, "trades": 2567, "taker_buy_base": 97857.8, "taker_buy_quote": 146543.58946 }, { "timestamp": 1773172800000, "datetime": "2026-03-10T20:00:00", "open": 1.499, "high": 1.506, "low": 1.498, "close": 1.503, "volume": 89770.34, "close_time": 1773176399999, "quote_volume": 134911.92807, "trades": 1139, "taker_buy_base": 51010.49, "taker_buy_quote": 76675.21727 }, { "timestamp": 1773176400000, "datetime": "2026-03-10T21:00:00", "open": 1.503, "high": 1.505, "low": 1.481, "close": 1.49, "volume": 206967.05, "close_time": 1773179999999, "quote_volume": 309185.89983, "trades": 2040, "taker_buy_base": 98620.14, "taker_buy_quote": 147294.29577 }, { "timestamp": 1773180000000, "datetime": "2026-03-10T22:00:00", "open": 1.489, "high": 1.492, "low": 1.479, "close": 1.485, "volume": 197514.88, "close_time": 1773183599999, "quote_volume": 293491.88092, "trades": 2093, "taker_buy_base": 90905.27, "taker_buy_quote": 135042.96149 }, { "timestamp": 1773183600000, "datetime": "2026-03-10T23:00:00", "open": 1.486, "high": 1.489, "low": 1.483, "close": 1.486, "volume": 96573.3, "close_time": 1773187199999, "quote_volume": 143519.84178, "trades": 1088, "taker_buy_base": 39814.17, "taker_buy_quote": 59184.2259 }, { "timestamp": 1773187200000, "datetime": "2026-03-11T00:00:00", "open": 1.486, "high": 1.488, "low": 1.475, "close": 1.485, "volume": 202046.39, "close_time": 1773190799999, "quote_volume": 299072.34124, "trades": 2169, "taker_buy_base": 115987.29, "taker_buy_quote": 171656.12798 }, { "timestamp": 1773190800000, "datetime": "2026-03-11T01:00:00", "open": 1.484, "high": 1.487, "low": 1.48, "close": 1.483, "volume": 85148.95, "close_time": 1773194399999, "quote_volume": 126319.18172, "trades": 1224, "taker_buy_base": 41208.89, "taker_buy_quote": 61146.96781 }, { "timestamp": 1773194400000, "datetime": "2026-03-11T02:00:00", "open": 1.483, "high": 1.488, "low": 1.478, "close": 1.488, "volume": 141800.63, "close_time": 1773197999999, "quote_volume": 210303.83806, "trades": 1591, "taker_buy_base": 77762.05, "taker_buy_quote": 115380.08872 }, { "timestamp": 1773198000000, "datetime": "2026-03-11T03:00:00", "open": 1.488, "high": 1.494, "low": 1.484, "close": 1.484, "volume": 120721.7, "close_time": 1773201599999, "quote_volume": 179925.30611, "trades": 1326, "taker_buy_base": 50584.58, "taker_buy_quote": 75405.98865 }, { "timestamp": 1773201600000, "datetime": "2026-03-11T04:00:00", "open": 1.484, "high": 1.495, "low": 1.479, "close": 1.494, "volume": 165639.29, "close_time": 1773205199999, "quote_volume": 246433.71384, "trades": 1664, "taker_buy_base": 84345.37, "taker_buy_quote": 125570.08762 }, { "timestamp": 1773205200000, "datetime": "2026-03-11T05:00:00", "open": 1.495, "high": 1.495, "low": 1.473, "close": 1.478, "volume": 140369.86, "close_time": 1773208799999, "quote_volume": 207866.2336, "trades": 1417, "taker_buy_base": 55282.09, "taker_buy_quote": 81908.10235 }, { "timestamp": 1773208800000, "datetime": "2026-03-11T06:00:00", "open": 1.479, "high": 1.495, "low": 1.478, "close": 1.493, "volume": 123202.49, "close_time": 1773212399999, "quote_volume": 183285.91219, "trades": 1227, "taker_buy_base": 64548.55, "taker_buy_quote": 96001.56058 }, { "timestamp": 1773212400000, "datetime": "2026-03-11T07:00:00", "open": 1.493, "high": 1.499, "low": 1.482, "close": 1.485, "volume": 162383.37, "close_time": 1773215999999, "quote_volume": 241925.37308, "trades": 1370, "taker_buy_base": 82137.76, "taker_buy_quote": 122410.68634 }, { "timestamp": 1773216000000, "datetime": "2026-03-11T08:00:00", "open": 1.485, "high": 1.492, "low": 1.485, "close": 1.491, "volume": 120776.43, "close_time": 1773219599999, "quote_volume": 179706.0054, "trades": 1358, "taker_buy_base": 59476.25, "taker_buy_quote": 88514.26791 }, { "timestamp": 1773219600000, "datetime": "2026-03-11T09:00:00", "open": 1.491, "high": 1.5, "low": 1.486, "close": 1.487, "volume": 149083.87, "close_time": 1773223199999, "quote_volume": 222680.25701, "trades": 1274, "taker_buy_base": 49813.23, "taker_buy_quote": 74392.42412 }, { "timestamp": 1773223200000, "datetime": "2026-03-11T10:00:00", "open": 1.488, "high": 1.506, "low": 1.487, "close": 1.503, "volume": 119144.11, "close_time": 1773226799999, "quote_volume": 178410.12517, "trades": 995, "taker_buy_base": 59074.3, "taker_buy_quote": 88431.34591 }, { "timestamp": 1773226800000, "datetime": "2026-03-11T11:00:00", "open": 1.502, "high": 1.51, "low": 1.497, "close": 1.508, "volume": 179812.43, "close_time": 1773230399999, "quote_volume": 270863.5173, "trades": 1886, "taker_buy_base": 81295.91, "taker_buy_quote": 122519.63609 }, { "timestamp": 1773230400000, "datetime": "2026-03-11T12:00:00", "open": 1.508, "high": 1.543, "low": 1.507, "close": 1.526, "volume": 730477.4, "close_time": 1773233999999, "quote_volume": 1117569.5755, "trades": 6723, "taker_buy_base": 395058.84, "taker_buy_quote": 604537.15781 }, { "timestamp": 1773234000000, "datetime": "2026-03-11T13:00:00", "open": 1.526, "high": 1.555, "low": 1.519, "close": 1.53, "volume": 882098.54, "close_time": 1773237599999, "quote_volume": 1358914.77994, "trades": 8325, "taker_buy_base": 423786.63, "taker_buy_quote": 653308.24236 }, { "timestamp": 1773237600000, "datetime": "2026-03-11T14:00:00", "open": 1.53, "high": 1.546, "low": 1.53, "close": 1.532, "volume": 337129.96, "close_time": 1773241199999, "quote_volume": 518593.27974, "trades": 4397, "taker_buy_base": 153649.84, "taker_buy_quote": 236433.21085 }, { "timestamp": 1773241200000, "datetime": "2026-03-11T15:00:00", "open": 1.533, "high": 1.535, "low": 1.503, "close": 1.519, "volume": 314368.42, "close_time": 1773244799999, "quote_volume": 476842.23901, "trades": 3939, "taker_buy_base": 146881.51, "taker_buy_quote": 222784.03728 }, { "timestamp": 1773244800000, "datetime": "2026-03-11T16:00:00", "open": 1.519, "high": 1.528, "low": 1.513, "close": 1.524, "volume": 264105.26, "close_time": 1773248399999, "quote_volume": 401740.69703, "trades": 3123, "taker_buy_base": 133964.3, "taker_buy_quote": 203902.91172 }, { "timestamp": 1773248400000, "datetime": "2026-03-11T17:00:00", "open": 1.525, "high": 1.538, "low": 1.516, "close": 1.528, "volume": 231538.27, "close_time": 1773251999999, "quote_volume": 353617.77136, "trades": 3043, "taker_buy_base": 137886.75, "taker_buy_quote": 210561.71708 }, { "timestamp": 1773252000000, "datetime": "2026-03-11T18:00:00", "open": 1.528, "high": 1.54, "low": 1.528, "close": 1.537, "volume": 241425.28, "close_time": 1773255599999, "quote_volume": 370500.18723, "trades": 2485, "taker_buy_base": 100388.19, "taker_buy_quote": 154093.21451 }, { "timestamp": 1773255600000, "datetime": "2026-03-11T19:00:00", "open": 1.537, "high": 1.55, "low": 1.533, "close": 1.539, "volume": 321959.36, "close_time": 1773259199999, "quote_volume": 496025.41103, "trades": 2008, "taker_buy_base": 127028.91, "taker_buy_quote": 195714.33315 }, { "timestamp": 1773259200000, "datetime": "2026-03-11T20:00:00", "open": 1.538, "high": 1.544, "low": 1.527, "close": 1.532, "volume": 305886.06, "close_time": 1773262799999, "quote_volume": 469445.72619, "trades": 1531, "taker_buy_base": 180373.82, "taker_buy_quote": 276742.21715 }, { "timestamp": 1773262800000, "datetime": "2026-03-11T21:00:00", "open": 1.533, "high": 1.536, "low": 1.526, "close": 1.532, "volume": 137442.07, "close_time": 1773266399999, "quote_volume": 210437.99571, "trades": 1261, "taker_buy_base": 71585.95, "taker_buy_quote": 109633.91468 }, { "timestamp": 1773266400000, "datetime": "2026-03-11T22:00:00", "open": 1.533, "high": 1.538, "low": 1.53, "close": 1.537, "volume": 161062.9, "close_time": 1773269999999, "quote_volume": 247071.88439, "trades": 1549, "taker_buy_base": 65549.57, "taker_buy_quote": 100553.24233 }, { "timestamp": 1773270000000, "datetime": "2026-03-11T23:00:00", "open": 1.536, "high": 1.539, "low": 1.518, "close": 1.522, "volume": 135931.57, "close_time": 1773273599999, "quote_volume": 207499.83114, "trades": 1181, "taker_buy_base": 62466.72, "taker_buy_quote": 95377.5916 }, { "timestamp": 1773273600000, "datetime": "2026-03-12T00:00:00", "open": 1.523, "high": 1.526, "low": 1.514, "close": 1.522, "volume": 132776.7, "close_time": 1773277199999, "quote_volume": 201894.65732, "trades": 1343, "taker_buy_base": 59772.75, "taker_buy_quote": 90905.98241 }, { "timestamp": 1773277200000, "datetime": "2026-03-12T01:00:00", "open": 1.522, "high": 1.522, "low": 1.509, "close": 1.514, "volume": 240874.99, "close_time": 1773280799999, "quote_volume": 364279.85616, "trades": 1645, "taker_buy_base": 87529.47, "taker_buy_quote": 132409.36146 }, { "timestamp": 1773280800000, "datetime": "2026-03-12T02:00:00", "open": 1.514, "high": 1.517, "low": 1.501, "close": 1.502, "volume": 227837.59, "close_time": 1773284399999, "quote_volume": 343835.2729, "trades": 1850, "taker_buy_base": 84333.04, "taker_buy_quote": 127292.3792 }, { "timestamp": 1773284400000, "datetime": "2026-03-12T03:00:00", "open": 1.502, "high": 1.508, "low": 1.496, "close": 1.498, "volume": 119037.15, "close_time": 1773287999999, "quote_volume": 178774.42989, "trades": 1110, "taker_buy_base": 50676.17, "taker_buy_quote": 76174.33809 }, { "timestamp": 1773288000000, "datetime": "2026-03-12T04:00:00", "open": 1.499, "high": 1.504, "low": 1.496, "close": 1.501, "volume": 122431.19, "close_time": 1773291599999, "quote_volume": 183608.49769, "trades": 1111, "taker_buy_base": 77687.22, "taker_buy_quote": 116505.65154 }, { "timestamp": 1773291600000, "datetime": "2026-03-12T05:00:00", "open": 1.5, "high": 1.504, "low": 1.493, "close": 1.5, "volume": 82542.81, "close_time": 1773295199999, "quote_volume": 123656.05897, "trades": 946, "taker_buy_base": 46906.98, "taker_buy_quote": 70276.76028 }, { "timestamp": 1773295200000, "datetime": "2026-03-12T06:00:00", "open": 1.5, "high": 1.504, "low": 1.496, "close": 1.503, "volume": 147976.98, "close_time": 1773298799999, "quote_volume": 221861.94397, "trades": 1061, "taker_buy_base": 77269.56, "taker_buy_quote": 115876.44215 }, { "timestamp": 1773298800000, "datetime": "2026-03-12T07:00:00", "open": 1.503, "high": 1.51, "low": 1.5, "close": 1.51, "volume": 131621.68, "close_time": 1773302399999, "quote_volume": 198211.5086, "trades": 1077, "taker_buy_base": 83851.14, "taker_buy_quote": 126326.37702 }, { "timestamp": 1773302400000, "datetime": "2026-03-12T08:00:00", "open": 1.51, "high": 1.518, "low": 1.508, "close": 1.511, "volume": 136864.5, "close_time": 1773305999999, "quote_volume": 206819.70111, "trades": 1229, "taker_buy_base": 74408.58, "taker_buy_quote": 112444.27417 }, { "timestamp": 1773306000000, "datetime": "2026-03-12T09:00:00", "open": 1.511, "high": 1.524, "low": 1.505, "close": 1.517, "volume": 153576.27, "close_time": 1773309599999, "quote_volume": 232265.60928, "trades": 1371, "taker_buy_base": 83946.3, "taker_buy_quote": 127001.15637 }, { "timestamp": 1773309600000, "datetime": "2026-03-12T10:00:00", "open": 1.517, "high": 1.528, "low": 1.512, "close": 1.52, "volume": 164129.91, "close_time": 1773313199999, "quote_volume": 249539.51542, "trades": 1380, "taker_buy_base": 86298.14, "taker_buy_quote": 131265.81189 }, { "timestamp": 1773313200000, "datetime": "2026-03-12T11:00:00", "open": 1.519, "high": 1.519, "low": 1.505, "close": 1.508, "volume": 163149.3, "close_time": 1773316799999, "quote_volume": 246638.41201, "trades": 1512, "taker_buy_base": 86694.46, "taker_buy_quote": 131056.13183 }, { "timestamp": 1773316800000, "datetime": "2026-03-12T12:00:00", "open": 1.508, "high": 1.512, "low": 1.501, "close": 1.507, "volume": 152941.76, "close_time": 1773320399999, "quote_volume": 230488.09005, "trades": 1407, "taker_buy_base": 85212.08, "taker_buy_quote": 128430.19826 }, { "timestamp": 1773320400000, "datetime": "2026-03-12T13:00:00", "open": 1.507, "high": 1.508, "low": 1.491, "close": 1.498, "volume": 382399.17, "close_time": 1773323999999, "quote_volume": 573416.11035, "trades": 3604, "taker_buy_base": 178639.38, "taker_buy_quote": 267954.03618 }, { "timestamp": 1773324000000, "datetime": "2026-03-12T14:00:00", "open": 1.499, "high": 1.508, "low": 1.485, "close": 1.494, "volume": 341123.69, "close_time": 1773327599999, "quote_volume": 510304.13988, "trades": 3532, "taker_buy_base": 178324.26, "taker_buy_quote": 267102.54604 }, { "timestamp": 1773327600000, "datetime": "2026-03-12T15:00:00", "open": 1.494, "high": 1.509, "low": 1.492, "close": 1.503, "volume": 199221.52, "close_time": 1773331199999, "quote_volume": 299145.92752, "trades": 2421, "taker_buy_base": 99281.03, "taker_buy_quote": 149108.34702 }, { "timestamp": 1773331200000, "datetime": "2026-03-12T16:00:00", "open": 1.503, "high": 1.509, "low": 1.496, "close": 1.502, "volume": 108408.32, "close_time": 1773334799999, "quote_volume": 163046.20932, "trades": 1560, "taker_buy_base": 55051.38, "taker_buy_quote": 82809.61267 }, { "timestamp": 1773334800000, "datetime": "2026-03-12T17:00:00", "open": 1.503, "high": 1.505, "low": 1.493, "close": 1.497, "volume": 142153.51, "close_time": 1773338399999, "quote_volume": 213061.14117, "trades": 1753, "taker_buy_base": 59902.68, "taker_buy_quote": 89784.01092 }, { "timestamp": 1773338400000, "datetime": "2026-03-12T18:00:00", "open": 1.496, "high": 1.503, "low": 1.489, "close": 1.499, "volume": 84253.9, "close_time": 1773341999999, "quote_volume": 126025.25557, "trades": 1102, "taker_buy_base": 41440.06, "taker_buy_quote": 61970.48268 }, { "timestamp": 1773342000000, "datetime": "2026-03-12T19:00:00", "open": 1.499, "high": 1.514, "low": 1.498, "close": 1.508, "volume": 141855.58, "close_time": 1773345599999, "quote_volume": 213783.73848, "trades": 1356, "taker_buy_base": 77396.54, "taker_buy_quote": 116663.95028 }, { "timestamp": 1773345600000, "datetime": "2026-03-12T20:00:00", "open": 1.508, "high": 1.511, "low": 1.502, "close": 1.508, "volume": 243125.74, "close_time": 1773349199999, "quote_volume": 366564.78305, "trades": 1963, "taker_buy_base": 124768.32, "taker_buy_quote": 188158.64525 }, { "timestamp": 1773349200000, "datetime": "2026-03-12T21:00:00", "open": 1.508, "high": 1.515, "low": 1.507, "close": 1.514, "volume": 110444.16, "close_time": 1773352799999, "quote_volume": 166848.95746, "trades": 986, "taker_buy_base": 66301.54, "taker_buy_quote": 100204.58531 }, { "timestamp": 1773352800000, "datetime": "2026-03-12T22:00:00", "open": 1.514, "high": 1.517, "low": 1.512, "close": 1.516, "volume": 224084.05, "close_time": 1773356399999, "quote_volume": 339410.0929, "trades": 1595, "taker_buy_base": 111370.65, "taker_buy_quote": 168744.19332 }, { "timestamp": 1773356400000, "datetime": "2026-03-12T23:00:00", "open": 1.517, "high": 1.527, "low": 1.512, "close": 1.518, "volume": 242994.53, "close_time": 1773359999999, "quote_volume": 369145.28803, "trades": 2057, "taker_buy_base": 128234.8, "taker_buy_quote": 194837.48972 }, { "timestamp": 1773360000000, "datetime": "2026-03-13T00:00:00", "open": 1.517, "high": 1.55, "low": 1.513, "close": 1.533, "volume": 653266.38, "close_time": 1773363599999, "quote_volume": 1002168.15244, "trades": 5536, "taker_buy_base": 380053.19, "taker_buy_quote": 583218.82904 }, { "timestamp": 1773363600000, "datetime": "2026-03-13T01:00:00", "open": 1.533, "high": 1.542, "low": 1.529, "close": 1.54, "volume": 191683.05, "close_time": 1773367199999, "quote_volume": 294523.35915, "trades": 2047, "taker_buy_base": 77581.53, "taker_buy_quote": 119227.00181 }, { "timestamp": 1773367200000, "datetime": "2026-03-13T02:00:00", "open": 1.54, "high": 1.542, "low": 1.526, "close": 1.529, "volume": 160458.31, "close_time": 1773370799999, "quote_volume": 245886.06149, "trades": 1798, "taker_buy_base": 69903.02, "taker_buy_quote": 107144.84833 }, { "timestamp": 1773370800000, "datetime": "2026-03-13T03:00:00", "open": 1.53, "high": 1.536, "low": 1.523, "close": 1.533, "volume": 171472.84, "close_time": 1773374399999, "quote_volume": 262293.60861, "trades": 1716, "taker_buy_base": 78944.67, "taker_buy_quote": 120734.05698 }, { "timestamp": 1773374400000, "datetime": "2026-03-13T04:00:00", "open": 1.533, "high": 1.534, "low": 1.52, "close": 1.523, "volume": 80541.54, "close_time": 1773377999999, "quote_volume": 122946.94927, "trades": 1205, "taker_buy_base": 38223.94, "taker_buy_quote": 58339.49721 }, { "timestamp": 1773378000000, "datetime": "2026-03-13T05:00:00", "open": 1.523, "high": 1.531, "low": 1.513, "close": 1.525, "volume": 261651.23, "close_time": 1773381599999, "quote_volume": 398519.513, "trades": 2018, "taker_buy_base": 167004.84, "taker_buy_quote": 254569.85247 }, { "timestamp": 1773381600000, "datetime": "2026-03-13T06:00:00", "open": 1.524, "high": 1.526, "low": 1.5, "close": 1.503, "volume": 924472.42, "close_time": 1773385199999, "quote_volume": 1396224.66802, "trades": 3140, "taker_buy_base": 149288.35, "taker_buy_quote": 226089.95872 }, { "timestamp": 1773385200000, "datetime": "2026-03-13T07:00:00", "open": 1.502, "high": 1.509, "low": 1.499, "close": 1.506, "volume": 373989.06, "close_time": 1773388799999, "quote_volume": 562436.47507, "trades": 2815, "taker_buy_base": 171177.42, "taker_buy_quote": 257528.53077 }, { "timestamp": 1773388800000, "datetime": "2026-03-13T08:00:00", "open": 1.507, "high": 1.514, "low": 1.502, "close": 1.508, "volume": 283736.29, "close_time": 1773392399999, "quote_volume": 427640.41128, "trades": 2547, "taker_buy_base": 130139.53, "taker_buy_quote": 196186.94697 }, { "timestamp": 1773392400000, "datetime": "2026-03-13T09:00:00", "open": 1.507, "high": 1.517, "low": 1.507, "close": 1.513, "volume": 335102.14, "close_time": 1773395999999, "quote_volume": 506597.49706, "trades": 1994, "taker_buy_base": 187201.08, "taker_buy_quote": 283061.14751 }, { "timestamp": 1773396000000, "datetime": "2026-03-13T10:00:00", "open": 1.514, "high": 1.527, "low": 1.514, "close": 1.523, "volume": 297792.34, "close_time": 1773399599999, "quote_volume": 453628.23979, "trades": 2117, "taker_buy_base": 159636.75, "taker_buy_quote": 243143.49542 }, { "timestamp": 1773399600000, "datetime": "2026-03-13T11:00:00", "open": 1.523, "high": 1.524, "low": 1.512, "close": 1.517, "volume": 324938.36, "close_time": 1773403199999, "quote_volume": 493385.53041, "trades": 2072, "taker_buy_base": 158641.24, "taker_buy_quote": 240962.13713 }, { "timestamp": 1773403200000, "datetime": "2026-03-13T12:00:00", "open": 1.518, "high": 1.536, "low": 1.514, "close": 1.532, "volume": 267487.64, "close_time": 1773406799999, "quote_volume": 408049.4973, "trades": 2363, "taker_buy_base": 136482.18, "taker_buy_quote": 208236.49061 }, { "timestamp": 1773406800000, "datetime": "2026-03-13T13:00:00", "open": 1.532, "high": 1.549, "low": 1.529, "close": 1.537, "volume": 778402.94, "close_time": 1773410399999, "quote_volume": 1197380.09254, "trades": 4809, "taker_buy_base": 403371.82, "taker_buy_quote": 620725.423 }, { "timestamp": 1773410400000, "datetime": "2026-03-13T14:00:00", "open": 1.537, "high": 1.547, "low": 1.512, "close": 1.514, "volume": 711053.36, "close_time": 1773413999999, "quote_volume": 1088662.58134, "trades": 5167, "taker_buy_base": 371749.45, "taker_buy_quote": 569903.13028 }, { "timestamp": 1773414000000, "datetime": "2026-03-13T15:00:00", "open": 1.515, "high": 1.523, "low": 1.5, "close": 1.507, "volume": 466627.83, "close_time": 1773417599999, "quote_volume": 705320.62298, "trades": 3920, "taker_buy_base": 230710.11, "taker_buy_quote": 348825.24844 }, { "timestamp": 1773417600000, "datetime": "2026-03-13T16:00:00", "open": 1.508, "high": 1.515, "low": 1.497, "close": 1.51, "volume": 375154.85, "close_time": 1773421199999, "quote_volume": 564866.05754, "trades": 3032, "taker_buy_base": 175465.38, "taker_buy_quote": 264272.73444 }, { "timestamp": 1773421200000, "datetime": "2026-03-13T17:00:00", "open": 1.511, "high": 1.512, "low": 1.479, "close": 1.484, "volume": 548025.9, "close_time": 1773424799999, "quote_volume": 817790.1921, "trades": 4183, "taker_buy_base": 266040.0, "taker_buy_quote": 397191.09698 }, { "timestamp": 1773424800000, "datetime": "2026-03-13T18:00:00", "open": 1.485, "high": 1.486, "low": 1.468, "close": 1.477, "volume": 439178.09, "close_time": 1773428399999, "quote_volume": 648407.61612, "trades": 4848, "taker_buy_base": 217157.98, "taker_buy_quote": 320731.31497 }, { "timestamp": 1773428400000, "datetime": "2026-03-13T19:00:00", "open": 1.476, "high": 1.48, "low": 1.466, "close": 1.47, "volume": 301611.87, "close_time": 1773431999999, "quote_volume": 443820.86082, "trades": 3122, "taker_buy_base": 170843.01, "taker_buy_quote": 251376.92352 }, { "timestamp": 1773432000000, "datetime": "2026-03-13T20:00:00", "open": 1.471, "high": 1.474, "low": 1.462, "close": 1.472, "volume": 388244.39, "close_time": 1773435599999, "quote_volume": 569510.36118, "trades": 3494, "taker_buy_base": 211900.05, "taker_buy_quote": 310864.46544 }, { "timestamp": 1773435600000, "datetime": "2026-03-13T21:00:00", "open": 1.472, "high": 1.482, "low": 1.458, "close": 1.464, "volume": 293978.24, "close_time": 1773439199999, "quote_volume": 431927.2497, "trades": 3230, "taker_buy_base": 150068.02, "taker_buy_quote": 220514.74925 }, { "timestamp": 1773439200000, "datetime": "2026-03-13T22:00:00", "open": 1.465, "high": 1.465, "low": 1.447, "close": 1.457, "volume": 404457.45, "close_time": 1773442799999, "quote_volume": 588185.19812, "trades": 4785, "taker_buy_base": 170298.65, "taker_buy_quote": 247568.24694 }, { "timestamp": 1773442800000, "datetime": "2026-03-13T23:00:00", "open": 1.457, "high": 1.469, "low": 1.457, "close": 1.464, "volume": 168482.48, "close_time": 1773446399999, "quote_volume": 246670.90242, "trades": 1815, "taker_buy_base": 82283.43, "taker_buy_quote": 120447.66839 }, { "timestamp": 1773446400000, "datetime": "2026-03-14T00:00:00", "open": 1.463, "high": 1.463, "low": 1.45, "close": 1.452, "volume": 232527.03, "close_time": 1773449999999, "quote_volume": 338241.19171, "trades": 2420, "taker_buy_base": 96765.67, "taker_buy_quote": 140739.57164 }, { "timestamp": 1773450000000, "datetime": "2026-03-14T01:00:00", "open": 1.451, "high": 1.455, "low": 1.439, "close": 1.45, "volume": 254360.89, "close_time": 1773453599999, "quote_volume": 368519.55176, "trades": 3221, "taker_buy_base": 134850.48, "taker_buy_quote": 195401.42032 }, { "timestamp": 1773453600000, "datetime": "2026-03-14T02:00:00", "open": 1.45, "high": 1.451, "low": 1.44, "close": 1.448, "volume": 208050.75, "close_time": 1773457199999, "quote_volume": 300675.70905, "trades": 2365, "taker_buy_base": 117400.57, "taker_buy_quote": 169709.60104 }, { "timestamp": 1773457200000, "datetime": "2026-03-14T03:00:00", "open": 1.448, "high": 1.456, "low": 1.447, "close": 1.45, "volume": 123200.1, "close_time": 1773460799999, "quote_volume": 178878.65395, "trades": 1570, "taker_buy_base": 68298.95, "taker_buy_quote": 99183.36705 }, { "timestamp": 1773460800000, "datetime": "2026-03-14T04:00:00", "open": 1.449, "high": 1.457, "low": 1.442, "close": 1.448, "volume": 194813.1, "close_time": 1773464399999, "quote_volume": 282503.27321, "trades": 2569, "taker_buy_base": 99970.39, "taker_buy_quote": 144985.64586 }, { "timestamp": 1773464400000, "datetime": "2026-03-14T05:00:00", "open": 1.448, "high": 1.449, "low": 1.438, "close": 1.44, "volume": 169097.5, "close_time": 1773467999999, "quote_volume": 243853.45734, "trades": 1505, "taker_buy_base": 74188.93, "taker_buy_quote": 106992.2601 }, { "timestamp": 1773468000000, "datetime": "2026-03-14T06:00:00", "open": 1.44, "high": 1.44, "low": 1.432, "close": 1.437, "volume": 181832.0, "close_time": 1773471599999, "quote_volume": 261072.47774, "trades": 1637, "taker_buy_base": 94568.62, "taker_buy_quote": 135798.03388 }, { "timestamp": 1773471600000, "datetime": "2026-03-14T07:00:00", "open": 1.437, "high": 1.439, "low": 1.432, "close": 1.438, "volume": 104537.73, "close_time": 1773475199999, "quote_volume": 150130.2119, "trades": 973, "taker_buy_base": 57849.91, "taker_buy_quote": 83084.45557 }, { "timestamp": 1773475200000, "datetime": "2026-03-14T08:00:00", "open": 1.438, "high": 1.443, "low": 1.436, "close": 1.44, "volume": 167461.46, "close_time": 1773478799999, "quote_volume": 241095.82629, "trades": 1292, "taker_buy_base": 109085.02, "taker_buy_quote": 157068.89964 }, { "timestamp": 1773478800000, "datetime": "2026-03-14T09:00:00", "open": 1.439, "high": 1.442, "low": 1.43, "close": 1.433, "volume": 138676.66, "close_time": 1773482399999, "quote_volume": 198938.04398, "trades": 1159, "taker_buy_base": 62479.34, "taker_buy_quote": 89684.19803 }, { "timestamp": 1773482400000, "datetime": "2026-03-14T10:00:00", "open": 1.432, "high": 1.437, "low": 1.428, "close": 1.436, "volume": 209815.98, "close_time": 1773485999999, "quote_volume": 300656.04861, "trades": 2351, "taker_buy_base": 122622.88, "taker_buy_quote": 175770.4276 }, { "timestamp": 1773486000000, "datetime": "2026-03-14T11:00:00", "open": 1.436, "high": 1.441, "low": 1.436, "close": 1.437, "volume": 100162.58, "close_time": 1773489599999, "quote_volume": 144112.47204, "trades": 891, "taker_buy_base": 55135.88, "taker_buy_quote": 79347.55133 }, { "timestamp": 1773489600000, "datetime": "2026-03-14T12:00:00", "open": 1.437, "high": 1.444, "low": 1.436, "close": 1.437, "volume": 128972.72, "close_time": 1773493199999, "quote_volume": 185711.16723, "trades": 1002, "taker_buy_base": 65171.35, "taker_buy_quote": 93843.09409 }, { "timestamp": 1773493200000, "datetime": "2026-03-14T13:00:00", "open": 1.438, "high": 1.438, "low": 1.43, "close": 1.435, "volume": 167035.7, "close_time": 1773496799999, "quote_volume": 239566.46297, "trades": 1299, "taker_buy_base": 96145.94, "taker_buy_quote": 137896.81118 }, { "timestamp": 1773496800000, "datetime": "2026-03-14T14:00:00", "open": 1.435, "high": 1.437, "low": 1.429, "close": 1.431, "volume": 283187.89, "close_time": 1773500399999, "quote_volume": 405620.13375, "trades": 1439, "taker_buy_base": 152489.19, "taker_buy_quote": 218475.73219 }, { "timestamp": 1773500400000, "datetime": "2026-03-14T15:00:00", "open": 1.43, "high": 1.437, "low": 1.421, "close": 1.434, "volume": 252026.62, "close_time": 1773503999999, "quote_volume": 359874.30796, "trades": 2025, "taker_buy_base": 112398.15, "taker_buy_quote": 160499.73917 }, { "timestamp": 1773504000000, "datetime": "2026-03-14T16:00:00", "open": 1.434, "high": 1.435, "low": 1.426, "close": 1.43, "volume": 103539.75, "close_time": 1773507599999, "quote_volume": 148100.73024, "trades": 1174, "taker_buy_base": 54094.44, "taker_buy_quote": 77418.19418 }, { "timestamp": 1773507600000, "datetime": "2026-03-14T17:00:00", "open": 1.429, "high": 1.433, "low": 1.426, "close": 1.428, "volume": 119245.61, "close_time": 1773511199999, "quote_volume": 170546.36607, "trades": 809, "taker_buy_base": 71944.68, "taker_buy_quote": 102937.83993 }, { "timestamp": 1773511200000, "datetime": "2026-03-14T18:00:00", "open": 1.427, "high": 1.43, "low": 1.423, "close": 1.426, "volume": 187444.64, "close_time": 1773514799999, "quote_volume": 267348.96439, "trades": 1248, "taker_buy_base": 132207.48, "taker_buy_quote": 188580.2367 }, { "timestamp": 1773514800000, "datetime": "2026-03-14T19:00:00", "open": 1.425, "high": 1.425, "low": 1.411, "close": 1.413, "volume": 326872.9, "close_time": 1773518399999, "quote_volume": 463596.95462, "trades": 1861, "taker_buy_base": 183124.18, "taker_buy_quote": 259751.95844 }, { "timestamp": 1773518400000, "datetime": "2026-03-14T20:00:00", "open": 1.412, "high": 1.417, "low": 1.405, "close": 1.413, "volume": 292844.29, "close_time": 1773521999999, "quote_volume": 412950.58583, "trades": 1466, "taker_buy_base": 204449.44, "taker_buy_quote": 288284.93287 }, { "timestamp": 1773522000000, "datetime": "2026-03-14T21:00:00", "open": 1.412, "high": 1.416, "low": 1.408, "close": 1.412, "volume": 215911.36, "close_time": 1773525599999, "quote_volume": 304636.99798, "trades": 1028, "taker_buy_base": 149341.68, "taker_buy_quote": 210728.72443 }, { "timestamp": 1773525600000, "datetime": "2026-03-14T22:00:00", "open": 1.412, "high": 1.416, "low": 1.407, "close": 1.408, "volume": 215727.35, "close_time": 1773529199999, "quote_volume": 304521.18994, "trades": 827, "taker_buy_base": 132958.27, "taker_buy_quote": 187743.76176 }, { "timestamp": 1773529200000, "datetime": "2026-03-14T23:00:00", "open": 1.408, "high": 1.416, "low": 1.403, "close": 1.414, "volume": 451192.67, "close_time": 1773532799999, "quote_volume": 636323.27908, "trades": 1895, "taker_buy_base": 267709.86, "taker_buy_quote": 377570.10596 }, { "timestamp": 1773532800000, "datetime": "2026-03-15T00:00:00", "open": 1.413, "high": 1.418, "low": 1.401, "close": 1.407, "volume": 421140.12, "close_time": 1773536399999, "quote_volume": 593134.48767, "trades": 2536, "taker_buy_base": 195231.15, "taker_buy_quote": 275128.66198 }, { "timestamp": 1773536400000, "datetime": "2026-03-15T01:00:00", "open": 1.407, "high": 1.412, "low": 1.392, "close": 1.407, "volume": 473267.36, "close_time": 1773539999999, "quote_volume": 663322.15178, "trades": 2263, "taker_buy_base": 202819.8, "taker_buy_quote": 284359.18858 }, { "timestamp": 1773540000000, "datetime": "2026-03-15T02:00:00", "open": 1.407, "high": 1.432, "low": 1.407, "close": 1.425, "volume": 388627.03, "close_time": 1773543599999, "quote_volume": 552313.43832, "trades": 2295, "taker_buy_base": 260404.27, "taker_buy_quote": 369965.75523 }, { "timestamp": 1773543600000, "datetime": "2026-03-15T03:00:00", "open": 1.425, "high": 1.429, "low": 1.416, "close": 1.418, "volume": 219329.83, "close_time": 1773547199999, "quote_volume": 311893.44825, "trades": 1448, "taker_buy_base": 117378.34, "taker_buy_quote": 166936.03816 }, { "timestamp": 1773547200000, "datetime": "2026-03-15T04:00:00", "open": 1.419, "high": 1.426, "low": 1.416, "close": 1.419, "volume": 195476.6, "close_time": 1773550799999, "quote_volume": 277797.03681, "trades": 1223, "taker_buy_base": 107063.01, "taker_buy_quote": 152204.58582 }, { "timestamp": 1773550800000, "datetime": "2026-03-15T05:00:00", "open": 1.419, "high": 1.423, "low": 1.413, "close": 1.415, "volume": 227755.79, "close_time": 1773554399999, "quote_volume": 322888.39508, "trades": 1424, "taker_buy_base": 116782.88, "taker_buy_quote": 165579.66698 }, { "timestamp": 1773554400000, "datetime": "2026-03-15T06:00:00", "open": 1.415, "high": 1.419, "low": 1.41, "close": 1.418, "volume": 162957.7, "close_time": 1773557999999, "quote_volume": 230424.99108, "trades": 1018, "taker_buy_base": 77933.08, "taker_buy_quote": 110225.47195 }, { "timestamp": 1773558000000, "datetime": "2026-03-15T07:00:00", "open": 1.418, "high": 1.424, "low": 1.416, "close": 1.419, "volume": 89052.2, "close_time": 1773561599999, "quote_volume": 126415.23578, "trades": 858, "taker_buy_base": 49599.49, "taker_buy_quote": 70405.99135 }, { "timestamp": 1773561600000, "datetime": "2026-03-15T08:00:00", "open": 1.419, "high": 1.422, "low": 1.416, "close": 1.419, "volume": 107225.76, "close_time": 1773565199999, "quote_volume": 152216.15131, "trades": 912, "taker_buy_base": 59419.84, "taker_buy_quote": 84382.70024 }, { "timestamp": 1773565200000, "datetime": "2026-03-15T09:00:00", "open": 1.419, "high": 1.425, "low": 1.419, "close": 1.425, "volume": 140120.96, "close_time": 1773568799999, "quote_volume": 199344.56535, "trades": 1347, "taker_buy_base": 83458.48, "taker_buy_quote": 118733.34987 }, { "timestamp": 1773568800000, "datetime": "2026-03-15T10:00:00", "open": 1.424, "high": 1.435, "low": 1.424, "close": 1.426, "volume": 134836.29, "close_time": 1773572399999, "quote_volume": 192649.35117, "trades": 1222, "taker_buy_base": 65533.5, "taker_buy_quote": 93658.1084 }, { "timestamp": 1773572400000, "datetime": "2026-03-15T11:00:00", "open": 1.427, "high": 1.442, "low": 1.426, "close": 1.433, "volume": 341633.76, "close_time": 1773575999999, "quote_volume": 489882.41736, "trades": 2006, "taker_buy_base": 188995.2, "taker_buy_quote": 271105.76691 }, { "timestamp": 1773576000000, "datetime": "2026-03-15T12:00:00", "open": 1.433, "high": 1.444, "low": 1.43, "close": 1.436, "volume": 241903.98, "close_time": 1773579599999, "quote_volume": 347550.14171, "trades": 1436, "taker_buy_base": 91045.45, "taker_buy_quote": 130853.23393 }, { "timestamp": 1773579600000, "datetime": "2026-03-15T13:00:00", "open": 1.437, "high": 1.438, "low": 1.416, "close": 1.424, "volume": 441364.43, "close_time": 1773583199999, "quote_volume": 627549.57422, "trades": 2511, "taker_buy_base": 252492.43, "taker_buy_quote": 358878.69492 }, { "timestamp": 1773583200000, "datetime": "2026-03-15T14:00:00", "open": 1.423, "high": 1.428, "low": 1.416, "close": 1.419, "volume": 262980.04, "close_time": 1773586799999, "quote_volume": 373519.59715, "trades": 1319, "taker_buy_base": 143861.0, "taker_buy_quote": 204347.13599 }, { "timestamp": 1773586800000, "datetime": "2026-03-15T15:00:00", "open": 1.419, "high": 1.42, "low": 1.415, "close": 1.417, "volume": 128858.1, "close_time": 1773590399999, "quote_volume": 182622.67057, "trades": 983, "taker_buy_base": 84396.86, "taker_buy_quote": 119613.71169 }, { "timestamp": 1773590400000, "datetime": "2026-03-15T16:00:00", "open": 1.417, "high": 1.422, "low": 1.41, "close": 1.412, "volume": 199244.36, "close_time": 1773593999999, "quote_volume": 281874.68405, "trades": 1397, "taker_buy_base": 102170.08, "taker_buy_quote": 144592.29472 }, { "timestamp": 1773594000000, "datetime": "2026-03-15T17:00:00", "open": 1.412, "high": 1.43, "low": 1.411, "close": 1.423, "volume": 199370.74, "close_time": 1773597599999, "quote_volume": 283479.31207, "trades": 1134, "taker_buy_base": 90833.28, "taker_buy_quote": 129173.59217 }, { "timestamp": 1773597600000, "datetime": "2026-03-15T18:00:00", "open": 1.423, "high": 1.424, "low": 1.411, "close": 1.412, "volume": 142493.08, "close_time": 1773601199999, "quote_volume": 202027.14357, "trades": 1056, "taker_buy_base": 71884.74, "taker_buy_quote": 101958.33837 }, { "timestamp": 1773601200000, "datetime": "2026-03-15T19:00:00", "open": 1.412, "high": 1.423, "low": 1.411, "close": 1.422, "volume": 122188.5, "close_time": 1773604799999, "quote_volume": 173153.99573, "trades": 885, "taker_buy_base": 64678.36, "taker_buy_quote": 91627.44443 }, { "timestamp": 1773604800000, "datetime": "2026-03-15T20:00:00", "open": 1.422, "high": 1.431, "low": 1.42, "close": 1.423, "volume": 166066.35, "close_time": 1773608399999, "quote_volume": 236649.75362, "trades": 1191, "taker_buy_base": 100152.73, "taker_buy_quote": 142719.46008 }, { "timestamp": 1773608400000, "datetime": "2026-03-15T21:00:00", "open": 1.424, "high": 1.436, "low": 1.419, "close": 1.432, "volume": 249098.56, "close_time": 1773611999999, "quote_volume": 355716.10645, "trades": 1378, "taker_buy_base": 159259.81, "taker_buy_quote": 227403.0266 }, { "timestamp": 1773612000000, "datetime": "2026-03-15T22:00:00", "open": 1.432, "high": 1.445, "low": 1.417, "close": 1.44, "volume": 558191.85, "close_time": 1773615599999, "quote_volume": 800878.21521, "trades": 3368, "taker_buy_base": 334317.51, "taker_buy_quote": 479750.80383 }, { "timestamp": 1773615600000, "datetime": "2026-03-15T23:00:00", "open": 1.44, "high": 1.446, "low": 1.426, "close": 1.441, "volume": 574568.5, "close_time": 1773619199999, "quote_volume": 825365.00165, "trades": 2929, "taker_buy_base": 308881.3, "taker_buy_quote": 443990.36963 }, { "timestamp": 1773619200000, "datetime": "2026-03-16T00:00:00", "open": 1.442, "high": 1.448, "low": 1.432, "close": 1.438, "volume": 285123.0, "close_time": 1773622799999, "quote_volume": 410369.72423, "trades": 1867, "taker_buy_base": 138054.39, "taker_buy_quote": 198784.50361 }, { "timestamp": 1773622800000, "datetime": "2026-03-16T01:00:00", "open": 1.438, "high": 1.448, "low": 1.432, "close": 1.443, "volume": 274362.3, "close_time": 1773626399999, "quote_volume": 395279.48969, "trades": 1628, "taker_buy_base": 119639.57, "taker_buy_quote": 172546.61264 }, { "timestamp": 1773626400000, "datetime": "2026-03-16T02:00:00", "open": 1.443, "high": 1.447, "low": 1.433, "close": 1.445, "volume": 125302.65, "close_time": 1773629999999, "quote_volume": 180357.99316, "trades": 1060, "taker_buy_base": 61194.62, "taker_buy_quote": 88147.31529 }, { "timestamp": 1773630000000, "datetime": "2026-03-16T03:00:00", "open": 1.444, "high": 1.489, "low": 1.44, "close": 1.477, "volume": 870925.68, "close_time": 1773633599999, "quote_volume": 1282452.18699, "trades": 6079, "taker_buy_base": 475709.91, "taker_buy_quote": 699797.18412 }, { "timestamp": 1773633600000, "datetime": "2026-03-16T04:00:00", "open": 1.478, "high": 1.533, "low": 1.478, "close": 1.524, "volume": 1081294.86, "close_time": 1773637199999, "quote_volume": 1624139.93305, "trades": 7907, "taker_buy_base": 523138.9, "taker_buy_quote": 785986.33563 }, { "timestamp": 1773637200000, "datetime": "2026-03-16T05:00:00", "open": 1.525, "high": 1.55, "low": 1.512, "close": 1.543, "volume": 1958284.3, "close_time": 1773640799999, "quote_volume": 3006340.87968, "trades": 16828, "taker_buy_base": 1033262.83, "taker_buy_quote": 1586988.85309 }, { "timestamp": 1773640800000, "datetime": "2026-03-16T06:00:00", "open": 1.543, "high": 1.588, "low": 1.535, "close": 1.578, "volume": 2275798.76, "close_time": 1773644399999, "quote_volume": 3550050.47414, "trades": 30903, "taker_buy_base": 1081061.18, "taker_buy_quote": 1686221.64861 }, { "timestamp": 1773644400000, "datetime": "2026-03-16T07:00:00", "open": 1.578, "high": 1.602, "low": 1.577, "close": 1.583, "volume": 1948524.69, "close_time": 1773647999999, "quote_volume": 3097907.01499, "trades": 17193, "taker_buy_base": 940289.37, "taker_buy_quote": 1494757.059 }, { "timestamp": 1773648000000, "datetime": "2026-03-16T08:00:00", "open": 1.584, "high": 1.625, "low": 1.584, "close": 1.602, "volume": 1699603.17, "close_time": 1773651599999, "quote_volume": 2726393.75287, "trades": 18629, "taker_buy_base": 769324.57, "taker_buy_quote": 1234015.55998 }, { "timestamp": 1773651600000, "datetime": "2026-03-16T09:00:00", "open": 1.602, "high": 1.625, "low": 1.597, "close": 1.609, "volume": 1078064.74, "close_time": 1773655199999, "quote_volume": 1736376.91976, "trades": 11574, "taker_buy_base": 529476.05, "taker_buy_quote": 852914.26578 }, { "timestamp": 1773655200000, "datetime": "2026-03-16T10:00:00", "open": 1.608, "high": 1.609, "low": 1.57, "close": 1.597, "volume": 1052258.6, "close_time": 1773658799999, "quote_volume": 1669673.80127, "trades": 9579, "taker_buy_base": 490353.01, "taker_buy_quote": 778212.6361 }, { "timestamp": 1773658800000, "datetime": "2026-03-16T11:00:00", "open": 1.597, "high": 1.635, "low": 1.585, "close": 1.593, "volume": 1617774.23, "close_time": 1773662399999, "quote_volume": 2603850.93972, "trades": 13019, "taker_buy_base": 851676.44, "taker_buy_quote": 1371836.67675 }, { "timestamp": 1773662400000, "datetime": "2026-03-16T12:00:00", "open": 1.593, "high": 1.604, "low": 1.585, "close": 1.586, "volume": 663759.31, "close_time": 1773665999999, "quote_volume": 1058617.29084, "trades": 5034, "taker_buy_base": 336212.08, "taker_buy_quote": 536201.99161 }, { "timestamp": 1773666000000, "datetime": "2026-03-16T13:00:00", "open": 1.587, "high": 1.607, "low": 1.578, "close": 1.591, "volume": 721838.31, "close_time": 1773669599999, "quote_volume": 1149610.75258, "trades": 6486, "taker_buy_base": 353755.3, "taker_buy_quote": 563391.30281 }, { "timestamp": 1773669600000, "datetime": "2026-03-16T14:00:00", "open": 1.591, "high": 1.593, "low": 1.565, "close": 1.575, "volume": 835028.74, "close_time": 1773673199999, "quote_volume": 1317581.09729, "trades": 6863, "taker_buy_base": 372085.58, "taker_buy_quote": 587565.841 }, { "timestamp": 1773673200000, "datetime": "2026-03-16T15:00:00", "open": 1.575, "high": 1.586, "low": 1.56, "close": 1.568, "volume": 636687.68, "close_time": 1773676799999, "quote_volume": 1001100.06212, "trades": 4627, "taker_buy_base": 318130.02, "taker_buy_quote": 500191.53636 }, { "timestamp": 1773676800000, "datetime": "2026-03-16T16:00:00", "open": 1.568, "high": 1.598, "low": 1.567, "close": 1.59, "volume": 512514.53, "close_time": 1773680399999, "quote_volume": 812098.81716, "trades": 4764, "taker_buy_base": 261199.37, "taker_buy_quote": 414102.20409 }, { "timestamp": 1773680400000, "datetime": "2026-03-16T17:00:00", "open": 1.59, "high": 1.603, "low": 1.588, "close": 1.603, "volume": 472034.41, "close_time": 1773683999999, "quote_volume": 752814.78534, "trades": 3336, "taker_buy_base": 210338.13, "taker_buy_quote": 335530.57335 }, { "timestamp": 1773684000000, "datetime": "2026-03-16T18:00:00", "open": 1.603, "high": 1.625, "low": 1.6, "close": 1.609, "volume": 559032.22, "close_time": 1773687599999, "quote_volume": 900703.6723, "trades": 4445, "taker_buy_base": 299042.6, "taker_buy_quote": 482262.35077 }, { "timestamp": 1773687600000, "datetime": "2026-03-16T19:00:00", "open": 1.609, "high": 1.618, "low": 1.602, "close": 1.612, "volume": 458310.02, "close_time": 1773691199999, "quote_volume": 737804.98832, "trades": 3813, "taker_buy_base": 193435.52, "taker_buy_quote": 311549.40707 }, { "timestamp": 1773691200000, "datetime": "2026-03-16T20:00:00", "open": 1.612, "high": 1.652, "low": 1.607, "close": 1.632, "volume": 963783.76, "close_time": 1773694799999, "quote_volume": 1573819.52569, "trades": 8437, "taker_buy_base": 508104.25, "taker_buy_quote": 830190.10893 }, { "timestamp": 1773694800000, "datetime": "2026-03-16T21:00:00", "open": 1.633, "high": 1.662, "low": 1.628, "close": 1.628, "volume": 661527.9, "close_time": 1773698399999, "quote_volume": 1084372.21357, "trades": 5422, "taker_buy_base": 319484.23, "taker_buy_quote": 524078.74911 }, { "timestamp": 1773698400000, "datetime": "2026-03-16T22:00:00", "open": 1.628, "high": 1.647, "low": 1.624, "close": 1.629, "volume": 557561.21, "close_time": 1773701999999, "quote_volume": 911376.80838, "trades": 4396, "taker_buy_base": 281563.35, "taker_buy_quote": 460288.42803 }, { "timestamp": 1773702000000, "datetime": "2026-03-16T23:00:00", "open": 1.629, "high": 1.653, "low": 1.621, "close": 1.64, "volume": 732544.66, "close_time": 1773705599999, "quote_volume": 1198663.45723, "trades": 6224, "taker_buy_base": 293106.81, "taker_buy_quote": 479641.96009 }, { "timestamp": 1773705600000, "datetime": "2026-03-17T00:00:00", "open": 1.641, "high": 1.643, "low": 1.619, "close": 1.633, "volume": 636292.58, "close_time": 1773709199999, "quote_volume": 1037483.22896, "trades": 6355, "taker_buy_base": 305638.76, "taker_buy_quote": 498547.5754 }, { "timestamp": 1773709200000, "datetime": "2026-03-17T01:00:00", "open": 1.632, "high": 1.633, "low": 1.611, "close": 1.62, "volume": 611374.34, "close_time": 1773712799999, "quote_volume": 990116.1742, "trades": 5204, "taker_buy_base": 277409.58, "taker_buy_quote": 449770.33074 }, { "timestamp": 1773712800000, "datetime": "2026-03-17T02:00:00", "open": 1.621, "high": 1.625, "low": 1.612, "close": 1.612, "volume": 389229.59, "close_time": 1773716399999, "quote_volume": 629693.13219, "trades": 3131, "taker_buy_base": 151573.27, "taker_buy_quote": 245250.63521 }, { "timestamp": 1773716400000, "datetime": "2026-03-17T03:00:00", "open": 1.612, "high": 1.618, "low": 1.594, "close": 1.604, "volume": 480623.75, "close_time": 1773719999999, "quote_volume": 772434.78215, "trades": 4764, "taker_buy_base": 218824.68, "taker_buy_quote": 351890.74164 }, { "timestamp": 1773720000000, "datetime": "2026-03-17T04:00:00", "open": 1.603, "high": 1.62, "low": 1.593, "close": 1.6, "volume": 475461.21, "close_time": 1773723599999, "quote_volume": 763069.54018, "trades": 5169, "taker_buy_base": 221800.27, "taker_buy_quote": 356070.79715 }, { "timestamp": 1773723600000, "datetime": "2026-03-17T05:00:00", "open": 1.599, "high": 1.604, "low": 1.588, "close": 1.598, "volume": 281597.58, "close_time": 1773727199999, "quote_volume": 449486.83039, "trades": 2852, "taker_buy_base": 102856.75, "taker_buy_quote": 164242.71892 }, { "timestamp": 1773727200000, "datetime": "2026-03-17T06:00:00", "open": 1.598, "high": 1.6, "low": 1.59, "close": 1.595, "volume": 287782.3, "close_time": 1773730799999, "quote_volume": 458747.00911, "trades": 2650, "taker_buy_base": 153868.93, "taker_buy_quote": 245228.15056 }, { "timestamp": 1773730800000, "datetime": "2026-03-17T07:00:00", "open": 1.596, "high": 1.616, "low": 1.596, "close": 1.613, "volume": 241016.71, "close_time": 1773734399999, "quote_volume": 387728.36608, "trades": 2352, "taker_buy_base": 113838.27, "taker_buy_quote": 183095.59906 }, { "timestamp": 1773734400000, "datetime": "2026-03-17T08:00:00", "open": 1.614, "high": 1.64, "low": 1.613, "close": 1.617, "volume": 598118.02, "close_time": 1773737999999, "quote_volume": 972270.9189, "trades": 4478, "taker_buy_base": 250359.88, "taker_buy_quote": 407184.7362 }, { "timestamp": 1773738000000, "datetime": "2026-03-17T09:00:00", "open": 1.618, "high": 1.628, "low": 1.61, "close": 1.612, "volume": 414706.64, "close_time": 1773741599999, "quote_volume": 670495.66157, "trades": 3504, "taker_buy_base": 175809.96, "taker_buy_quote": 284183.60478 }, { "timestamp": 1773741600000, "datetime": "2026-03-17T10:00:00", "open": 1.611, "high": 1.613, "low": 1.602, "close": 1.608, "volume": 194755.5, "close_time": 1773745199999, "quote_volume": 313203.30925, "trades": 1838, "taker_buy_base": 96582.63, "taker_buy_quote": 155338.9135 }, { "timestamp": 1773745200000, "datetime": "2026-03-17T11:00:00", "open": 1.607, "high": 1.612, "low": 1.601, "close": 1.603, "volume": 189474.14, "close_time": 1773748799999, "quote_volume": 304537.65537, "trades": 1868, "taker_buy_base": 101452.01, "taker_buy_quote": 163093.20406 }, { "timestamp": 1773748800000, "datetime": "2026-03-17T12:00:00", "open": 1.602, "high": 1.605, "low": 1.583, "close": 1.586, "volume": 255509.08, "close_time": 1773752399999, "quote_volume": 406721.73191, "trades": 2206, "taker_buy_base": 111324.29, "taker_buy_quote": 177233.83082 }, { "timestamp": 1773752400000, "datetime": "2026-03-17T13:00:00", "open": 1.586, "high": 1.601, "low": 1.585, "close": 1.594, "volume": 301036.34, "close_time": 1773755999999, "quote_volume": 479283.96786, "trades": 3021, "taker_buy_base": 149406.0, "taker_buy_quote": 237952.07432 }, { "timestamp": 1773756000000, "datetime": "2026-03-17T14:00:00", "open": 1.594, "high": 1.601, "low": 1.589, "close": 1.594, "volume": 220677.46, "close_time": 1773759599999, "quote_volume": 351832.30037, "trades": 2804, "taker_buy_base": 117890.8, "taker_buy_quote": 187993.80163 }, { "timestamp": 1773759600000, "datetime": "2026-03-17T15:00:00", "open": 1.593, "high": 1.603, "low": 1.585, "close": 1.593, "volume": 291712.72, "close_time": 1773763199999, "quote_volume": 464740.31185, "trades": 2837, "taker_buy_base": 114614.79, "taker_buy_quote": 182787.84124 }, { "timestamp": 1773763200000, "datetime": "2026-03-17T16:00:00", "open": 1.592, "high": 1.595, "low": 1.582, "close": 1.589, "volume": 139943.75, "close_time": 1773766799999, "quote_volume": 222345.39845, "trades": 1827, "taker_buy_base": 67253.17, "taker_buy_quote": 106858.63794 }, { "timestamp": 1773766800000, "datetime": "2026-03-17T17:00:00", "open": 1.589, "high": 1.599, "low": 1.586, "close": 1.599, "volume": 188677.31, "close_time": 1773770399999, "quote_volume": 300797.22692, "trades": 1723, "taker_buy_base": 97908.78, "taker_buy_quote": 156114.20762 }, { "timestamp": 1773770400000, "datetime": "2026-03-17T18:00:00", "open": 1.599, "high": 1.605, "low": 1.596, "close": 1.602, "volume": 188476.96, "close_time": 1773773999999, "quote_volume": 301759.72118, "trades": 1722, "taker_buy_base": 93374.32, "taker_buy_quote": 149517.50402 }, { "timestamp": 1773774000000, "datetime": "2026-03-17T19:00:00", "open": 1.602, "high": 1.602, "low": 1.592, "close": 1.593, "volume": 140865.15, "close_time": 1773777599999, "quote_volume": 224985.76565, "trades": 1169, "taker_buy_base": 56229.85, "taker_buy_quote": 89759.88147 }, { "timestamp": 1773777600000, "datetime": "2026-03-17T20:00:00", "open": 1.594, "high": 1.604, "low": 1.593, "close": 1.603, "volume": 154200.75, "close_time": 1773781199999, "quote_volume": 246521.18316, "trades": 1531, "taker_buy_base": 95738.71, "taker_buy_quote": 153066.47665 }, { "timestamp": 1773781200000, "datetime": "2026-03-17T21:00:00", "open": 1.603, "high": 1.625, "low": 1.603, "close": 1.618, "volume": 286703.6, "close_time": 1773784799999, "quote_volume": 463064.37937, "trades": 2831, "taker_buy_base": 161163.58, "taker_buy_quote": 260249.79953 }, { "timestamp": 1773784800000, "datetime": "2026-03-17T22:00:00", "open": 1.618, "high": 1.624, "low": 1.615, "close": 1.624, "volume": 229251.19, "close_time": 1773788399999, "quote_volume": 370967.5135, "trades": 1780, "taker_buy_base": 86323.46, "taker_buy_quote": 139682.10568 }, { "timestamp": 1773788400000, "datetime": "2026-03-17T23:00:00", "open": 1.623, "high": 1.634, "low": 1.617, "close": 1.62, "volume": 365237.83, "close_time": 1773791999999, "quote_volume": 593764.41264, "trades": 2582, "taker_buy_base": 166199.12, "taker_buy_quote": 270270.3539 }, { "timestamp": 1773792000000, "datetime": "2026-03-18T00:00:00", "open": 1.621, "high": 1.635, "low": 1.617, "close": 1.631, "volume": 366517.75, "close_time": 1773795599999, "quote_volume": 595502.35007, "trades": 3440, "taker_buy_base": 190761.72, "taker_buy_quote": 309955.76431 }, { "timestamp": 1773795600000, "datetime": "2026-03-18T01:00:00", "open": 1.63, "high": 1.638, "low": 1.622, "close": 1.624, "volume": 347646.78, "close_time": 1773799199999, "quote_volume": 566347.21774, "trades": 2733, "taker_buy_base": 208362.89, "taker_buy_quote": 339436.64876 }, { "timestamp": 1773799200000, "datetime": "2026-03-18T02:00:00", "open": 1.623, "high": 1.649, "low": 1.623, "close": 1.641, "volume": 360164.68, "close_time": 1773802799999, "quote_volume": 590648.5554, "trades": 2998, "taker_buy_base": 195767.06, "taker_buy_quote": 320864.31787 }, { "timestamp": 1773802800000, "datetime": "2026-03-18T03:00:00", "open": 1.642, "high": 1.654, "low": 1.634, "close": 1.637, "volume": 380636.15, "close_time": 1773806399999, "quote_volume": 625968.79864, "trades": 2827, "taker_buy_base": 192062.94, "taker_buy_quote": 315842.93383 }, { "timestamp": 1773806400000, "datetime": "2026-03-18T04:00:00", "open": 1.637, "high": 1.645, "low": 1.629, "close": 1.636, "volume": 272114.99, "close_time": 1773809999999, "quote_volume": 445686.36049, "trades": 2425, "taker_buy_base": 161027.94, "taker_buy_quote": 263769.06611 }, { "timestamp": 1773810000000, "datetime": "2026-03-18T05:00:00", "open": 1.636, "high": 1.65, "low": 1.624, "close": 1.626, "volume": 222541.61, "close_time": 1773813599999, "quote_volume": 364220.86293, "trades": 2031, "taker_buy_base": 99501.65, "taker_buy_quote": 162997.54125 }, { "timestamp": 1773813600000, "datetime": "2026-03-18T06:00:00", "open": 1.626, "high": 1.64, "low": 1.625, "close": 1.627, "volume": 138707.76, "close_time": 1773817199999, "quote_volume": 226402.49635, "trades": 1412, "taker_buy_base": 73200.23, "taker_buy_quote": 119477.02962 }, { "timestamp": 1773817200000, "datetime": "2026-03-18T07:00:00", "open": 1.626, "high": 1.631, "low": 1.619, "close": 1.624, "volume": 319340.84, "close_time": 1773820799999, "quote_volume": 518688.941, "trades": 1940, "taker_buy_base": 168322.43, "taker_buy_quote": 273396.76314 }, { "timestamp": 1773820800000, "datetime": "2026-03-18T08:00:00", "open": 1.625, "high": 1.636, "low": 1.62, "close": 1.624, "volume": 238314.3, "close_time": 1773824399999, "quote_volume": 387324.4735, "trades": 1965, "taker_buy_base": 124012.25, "taker_buy_quote": 201581.87172 }, { "timestamp": 1773824400000, "datetime": "2026-03-18T09:00:00", "open": 1.624, "high": 1.64, "low": 1.623, "close": 1.634, "volume": 126392.73, "close_time": 1773827999999, "quote_volume": 206361.2563, "trades": 1539, "taker_buy_base": 59506.74, "taker_buy_quote": 97159.60023 }, { "timestamp": 1773828000000, "datetime": "2026-03-18T10:00:00", "open": 1.634, "high": 1.638, "low": 1.63, "close": 1.633, "volume": 210977.39, "close_time": 1773831599999, "quote_volume": 344617.44042, "trades": 1771, "taker_buy_base": 76157.27, "taker_buy_quote": 124435.92018 }, { "timestamp": 1773831600000, "datetime": "2026-03-18T11:00:00", "open": 1.633, "high": 1.635, "low": 1.593, "close": 1.604, "volume": 633870.54, "close_time": 1773835199999, "quote_volume": 1020571.51426, "trades": 5445, "taker_buy_base": 274847.46, "taker_buy_quote": 442205.65871 }, { "timestamp": 1773835200000, "datetime": "2026-03-18T12:00:00", "open": 1.603, "high": 1.603, "low": 1.581, "close": 1.587, "volume": 473974.49, "close_time": 1773838799999, "quote_volume": 753949.7024, "trades": 4810, "taker_buy_base": 209256.77, "taker_buy_quote": 332822.69378 }, { "timestamp": 1773838800000, "datetime": "2026-03-18T13:00:00", "open": 1.588, "high": 1.596, "low": 1.579, "close": 1.582, "volume": 368388.05, "close_time": 1773842399999, "quote_volume": 584972.93782, "trades": 4170, "taker_buy_base": 165444.47, "taker_buy_quote": 262761.03383 }, { "timestamp": 1773842400000, "datetime": "2026-03-18T14:00:00", "open": 1.583, "high": 1.584, "low": 1.551, "close": 1.552, "volume": 587602.36, "close_time": 1773845999999, "quote_volume": 919304.25794, "trades": 4376, "taker_buy_base": 255644.47, "taker_buy_quote": 400030.68493 }, { "timestamp": 1773846000000, "datetime": "2026-03-18T15:00:00", "open": 1.553, "high": 1.564, "low": 1.539, "close": 1.561, "volume": 508910.13, "close_time": 1773849599999, "quote_volume": 789773.35808, "trades": 4236, "taker_buy_base": 266694.82, "taker_buy_quote": 414009.25012 }, { "timestamp": 1773849600000, "datetime": "2026-03-18T16:00:00", "open": 1.56, "high": 1.562, "low": 1.55, "close": 1.553, "volume": 230041.09, "close_time": 1773853199999, "quote_volume": 358373.62331, "trades": 2215, "taker_buy_base": 116690.0, "taker_buy_quote": 181814.9442 }, { "timestamp": 1773853200000, "datetime": "2026-03-18T17:00:00", "open": 1.553, "high": 1.571, "low": 1.546, "close": 1.56, "volume": 175770.71, "close_time": 1773856799999, "quote_volume": 273484.12038, "trades": 1949, "taker_buy_base": 85522.35, "taker_buy_quote": 133201.48565 }, { "timestamp": 1773856800000, "datetime": "2026-03-18T18:00:00", "open": 1.56, "high": 1.576, "low": 1.553, "close": 1.558, "volume": 253320.57, "close_time": 1773860399999, "quote_volume": 397303.30871, "trades": 2679, "taker_buy_base": 149451.17, "taker_buy_quote": 234450.63071 }, { "timestamp": 1773860400000, "datetime": "2026-03-18T19:00:00", "open": 1.558, "high": 1.568, "low": 1.549, "close": 1.552, "volume": 144814.6, "close_time": 1773863999999, "quote_volume": 225503.46981, "trades": 1869, "taker_buy_base": 79022.48, "taker_buy_quote": 123048.34827 }, { "timestamp": 1773864000000, "datetime": "2026-03-18T20:00:00", "open": 1.552, "high": 1.563, "low": 1.54, "close": 1.562, "volume": 322853.04, "close_time": 1773867599999, "quote_volume": 500579.55663, "trades": 2411, "taker_buy_base": 173230.55, "taker_buy_quote": 268782.78243 }, { "timestamp": 1773867600000, "datetime": "2026-03-18T21:00:00", "open": 1.561, "high": 1.565, "low": 1.556, "close": 1.561, "volume": 137221.82, "close_time": 1773871199999, "quote_volume": 214078.73303, "trades": 1409, "taker_buy_base": 80098.55, "taker_buy_quote": 124970.99195 }, { "timestamp": 1773871200000, "datetime": "2026-03-18T22:00:00", "open": 1.56, "high": 1.567, "low": 1.553, "close": 1.566, "volume": 181951.97, "close_time": 1773874799999, "quote_volume": 283963.98712, "trades": 1690, "taker_buy_base": 107164.66, "taker_buy_quote": 167317.24032 }, { "timestamp": 1773874800000, "datetime": "2026-03-18T23:00:00", "open": 1.566, "high": 1.578, "low": 1.554, "close": 1.577, "volume": 266936.11, "close_time": 1773878399999, "quote_volume": 418453.96671, "trades": 1926, "taker_buy_base": 172350.79, "taker_buy_quote": 270353.30115 }, { "timestamp": 1773878400000, "datetime": "2026-03-19T00:00:00", "open": 1.577, "high": 1.579, "low": 1.56, "close": 1.563, "volume": 258914.15, "close_time": 1773881999999, "quote_volume": 406355.56173, "trades": 1717, "taker_buy_base": 115473.62, "taker_buy_quote": 181229.54171 }, { "timestamp": 1773882000000, "datetime": "2026-03-19T01:00:00", "open": 1.563, "high": 1.564, "low": 1.555, "close": 1.559, "volume": 184938.95, "close_time": 1773885599999, "quote_volume": 288410.03155, "trades": 1370, "taker_buy_base": 126069.11, "taker_buy_quote": 196625.86235 }, { "timestamp": 1773885600000, "datetime": "2026-03-19T02:00:00", "open": 1.558, "high": 1.559, "low": 1.547, "close": 1.549, "volume": 139529.28, "close_time": 1773889199999, "quote_volume": 216748.95032, "trades": 1606, "taker_buy_base": 67639.9, "taker_buy_quote": 105146.75891 }, { "timestamp": 1773889200000, "datetime": "2026-03-19T03:00:00", "open": 1.549, "high": 1.57, "low": 1.546, "close": 1.555, "volume": 335728.85, "close_time": 1773892799999, "quote_volume": 522901.90384, "trades": 2602, "taker_buy_base": 189200.05, "taker_buy_quote": 294724.05307 }, { "timestamp": 1773892800000, "datetime": "2026-03-19T04:00:00", "open": 1.555, "high": 1.559, "low": 1.55, "close": 1.554, "volume": 112513.28, "close_time": 1773896399999, "quote_volume": 174944.42616, "trades": 1557, "taker_buy_base": 59608.54, "taker_buy_quote": 92715.3405 }, { "timestamp": 1773896400000, "datetime": "2026-03-19T05:00:00", "open": 1.553, "high": 1.555, "low": 1.541, "close": 1.545, "volume": 116325.87, "close_time": 1773899999999, "quote_volume": 179884.01184, "trades": 1337, "taker_buy_base": 61822.45, "taker_buy_quote": 95599.74512 }, { "timestamp": 1773900000000, "datetime": "2026-03-19T06:00:00", "open": 1.545, "high": 1.55, "low": 1.542, "close": 1.546, "volume": 192823.6, "close_time": 1773903599999, "quote_volume": 298254.29602, "trades": 1630, "taker_buy_base": 103850.04, "taker_buy_quote": 160680.98864 }, { "timestamp": 1773903600000, "datetime": "2026-03-19T07:00:00", "open": 1.545, "high": 1.548, "low": 1.525, "close": 1.533, "volume": 372123.63, "close_time": 1773907199999, "quote_volume": 572189.41218, "trades": 3817, "taker_buy_base": 173999.82, "taker_buy_quote": 267537.13337 }, { "timestamp": 1773907200000, "datetime": "2026-03-19T08:00:00", "open": 1.532, "high": 1.537, "low": 1.528, "close": 1.53, "volume": 111302.65, "close_time": 1773910799999, "quote_volume": 170546.34038, "trades": 1640, "taker_buy_base": 61458.45, "taker_buy_quote": 94180.55672 }, { "timestamp": 1773910800000, "datetime": "2026-03-19T09:00:00", "open": 1.531, "high": 1.548, "low": 1.53, "close": 1.547, "volume": 236956.43, "close_time": 1773914399999, "quote_volume": 364683.42418, "trades": 1953, "taker_buy_base": 135430.57, "taker_buy_quote": 208505.61569 }, { "timestamp": 1773914400000, "datetime": "2026-03-19T10:00:00", "open": 1.546, "high": 1.547, "low": 1.531, "close": 1.531, "volume": 113502.63, "close_time": 1773917999999, "quote_volume": 174612.79334, "trades": 1077, "taker_buy_base": 46240.86, "taker_buy_quote": 71255.08849 }, { "timestamp": 1773918000000, "datetime": "2026-03-19T11:00:00", "open": 1.53, "high": 1.544, "low": 1.53, "close": 1.54, "volume": 92961.05, "close_time": 1773921599999, "quote_volume": 142839.4928, "trades": 1100, "taker_buy_base": 48622.89, "taker_buy_quote": 74701.66292 }, { "timestamp": 1773921600000, "datetime": "2026-03-19T12:00:00", "open": 1.54, "high": 1.543, "low": 1.521, "close": 1.523, "volume": 264939.26, "close_time": 1773925199999, "quote_volume": 406319.92226, "trades": 2308, "taker_buy_base": 112321.83, "taker_buy_quote": 172090.38006 }, { "timestamp": 1773925200000, "datetime": "2026-03-19T13:00:00", "open": 1.522, "high": 1.529, "low": 1.512, "close": 1.526, "volume": 467732.21, "close_time": 1773928799999, "quote_volume": 710500.39005, "trades": 4909, "taker_buy_base": 215793.9, "taker_buy_quote": 327994.53877 }, { "timestamp": 1773928800000, "datetime": "2026-03-19T14:00:00", "open": 1.525, "high": 1.53, "low": 1.508, "close": 1.512, "volume": 185583.27, "close_time": 1773932399999, "quote_volume": 281182.70019, "trades": 2357, "taker_buy_base": 76503.36, "taker_buy_quote": 115909.60599 }, { "timestamp": 1773932400000, "datetime": "2026-03-19T15:00:00", "open": 1.512, "high": 1.523, "low": 1.501, "close": 1.522, "volume": 287468.99, "close_time": 1773935999999, "quote_volume": 433928.85069, "trades": 2896, "taker_buy_base": 159464.07, "taker_buy_quote": 240714.99662 }, { "timestamp": 1773936000000, "datetime": "2026-03-19T16:00:00", "open": 1.522, "high": 1.522, "low": 1.506, "close": 1.51, "volume": 197176.51, "close_time": 1773939599999, "quote_volume": 298699.10593, "trades": 2017, "taker_buy_base": 88695.53, "taker_buy_quote": 134380.42603 }, { "timestamp": 1773939600000, "datetime": "2026-03-19T17:00:00", "open": 1.51, "high": 1.515, "low": 1.496, "close": 1.515, "volume": 244727.18, "close_time": 1773943199999, "quote_volume": 367694.36038, "trades": 2267, "taker_buy_base": 141248.14, "taker_buy_quote": 212307.8771 }, { "timestamp": 1773943200000, "datetime": "2026-03-19T18:00:00", "open": 1.515, "high": 1.516, "low": 1.509, "close": 1.515, "volume": 105524.77, "close_time": 1773946799999, "quote_volume": 159589.40139, "trades": 1036, "taker_buy_base": 46612.94, "taker_buy_quote": 70505.10073 }, { "timestamp": 1773946800000, "datetime": "2026-03-19T19:00:00", "open": 1.515, "high": 1.536, "low": 1.515, "close": 1.53, "volume": 268835.3, "close_time": 1773950399999, "quote_volume": 410886.2178, "trades": 2760, "taker_buy_base": 104479.56, "taker_buy_quote": 159755.22874 }, { "timestamp": 1773950400000, "datetime": "2026-03-19T20:00:00", "open": 1.53, "high": 1.535, "low": 1.526, "close": 1.529, "volume": 99409.02, "close_time": 1773953999999, "quote_volume": 152034.35703, "trades": 1086, "taker_buy_base": 51578.94, "taker_buy_quote": 78904.58364 }, { "timestamp": 1773954000000, "datetime": "2026-03-19T21:00:00", "open": 1.53, "high": 1.533, "low": 1.52, "close": 1.524, "volume": 148404.66, "close_time": 1773957599999, "quote_volume": 226661.13355, "trades": 1426, "taker_buy_base": 84318.45, "taker_buy_quote": 128748.25548 }, { "timestamp": 1773957600000, "datetime": "2026-03-19T22:00:00", "open": 1.523, "high": 1.524, "low": 1.505, "close": 1.519, "volume": 210793.5, "close_time": 1773961199999, "quote_volume": 319203.55112, "trades": 1818, "taker_buy_base": 99679.39, "taker_buy_quote": 150998.47615 }, { "timestamp": 1773961200000, "datetime": "2026-03-19T23:00:00", "open": 1.519, "high": 1.526, "low": 1.516, "close": 1.521, "volume": 121209.15, "close_time": 1773964799999, "quote_volume": 184340.44829, "trades": 1230, "taker_buy_base": 46413.86, "taker_buy_quote": 70571.92793 }, { "timestamp": 1773964800000, "datetime": "2026-03-20T00:00:00", "open": 1.522, "high": 1.53, "low": 1.52, "close": 1.528, "volume": 100667.95, "close_time": 1773968399999, "quote_volume": 153483.67704, "trades": 1182, "taker_buy_base": 64201.09, "taker_buy_quote": 97889.09979 }, { "timestamp": 1773968400000, "datetime": "2026-03-20T01:00:00", "open": 1.529, "high": 1.544, "low": 1.528, "close": 1.537, "volume": 148816.28, "close_time": 1773971999999, "quote_volume": 228743.10291, "trades": 1557, "taker_buy_base": 73691.66, "taker_buy_quote": 113275.02689 }, { "timestamp": 1773972000000, "datetime": "2026-03-20T02:00:00", "open": 1.537, "high": 1.54, "low": 1.528, "close": 1.537, "volume": 179439.07, "close_time": 1773975599999, "quote_volume": 275922.22968, "trades": 1423, "taker_buy_base": 106010.17, "taker_buy_quote": 163066.65762 }, { "timestamp": 1773975600000, "datetime": "2026-03-20T03:00:00", "open": 1.537, "high": 1.54, "low": 1.53, "close": 1.532, "volume": 177005.18, "close_time": 1773979199999, "quote_volume": 271800.84468, "trades": 1070, "taker_buy_base": 101755.83, "taker_buy_quote": 156294.22766 }, { "timestamp": 1773979200000, "datetime": "2026-03-20T04:00:00", "open": 1.532, "high": 1.546, "low": 1.529, "close": 1.545, "volume": 99696.67, "close_time": 1773982799999, "quote_volume": 153375.26084, "trades": 1393, "taker_buy_base": 43851.1, "taker_buy_quote": 67458.42116 }, { "timestamp": 1773982800000, "datetime": "2026-03-20T05:00:00", "open": 1.544, "high": 1.553, "low": 1.54, "close": 1.542, "volume": 190228.15, "close_time": 1773986399999, "quote_volume": 294106.40559, "trades": 1872, "taker_buy_base": 110216.91, "taker_buy_quote": 170411.06157 }, { "timestamp": 1773986400000, "datetime": "2026-03-20T06:00:00", "open": 1.542, "high": 1.547, "low": 1.538, "close": 1.542, "volume": 111833.83, "close_time": 1773989999999, "quote_volume": 172455.04357, "trades": 1371, "taker_buy_base": 51519.42, "taker_buy_quote": 79448.77146 }, { "timestamp": 1773990000000, "datetime": "2026-03-20T07:00:00", "open": 1.541, "high": 1.542, "low": 1.531, "close": 1.537, "volume": 150138.81, "close_time": 1773993599999, "quote_volume": 230590.07144, "trades": 1761, "taker_buy_base": 63982.65, "taker_buy_quote": 98286.58543 }, { "timestamp": 1773993600000, "datetime": "2026-03-20T08:00:00", "open": 1.537, "high": 1.55, "low": 1.535, "close": 1.537, "volume": 165690.72, "close_time": 1773997199999, "quote_volume": 255342.05706, "trades": 2284, "taker_buy_base": 79998.62, "taker_buy_quote": 123341.92011 }, { "timestamp": 1773997200000, "datetime": "2026-03-20T09:00:00", "open": 1.537, "high": 1.537, "low": 1.521, "close": 1.527, "volume": 149144.51, "close_time": 1774000799999, "quote_volume": 227855.99529, "trades": 2058, "taker_buy_base": 76688.76, "taker_buy_quote": 117145.114 }, { "timestamp": 1774000800000, "datetime": "2026-03-20T10:00:00", "open": 1.527, "high": 1.535, "low": 1.522, "close": 1.534, "volume": 114379.08, "close_time": 1774004399999, "quote_volume": 174689.41795, "trades": 1290, "taker_buy_base": 54338.05, "taker_buy_quote": 82955.35655 }, { "timestamp": 1774004400000, "datetime": "2026-03-20T11:00:00", "open": 1.534, "high": 1.541, "low": 1.522, "close": 1.528, "volume": 149267.13, "close_time": 1774007999999, "quote_volume": 228421.48312, "trades": 1495, "taker_buy_base": 69691.34, "taker_buy_quote": 106847.09252 }, { "timestamp": 1774008000000, "datetime": "2026-03-20T12:00:00", "open": 1.529, "high": 1.537, "low": 1.525, "close": 1.53, "volume": 116876.6, "close_time": 1774011599999, "quote_volume": 178788.58665, "trades": 1660, "taker_buy_base": 77235.89, "taker_buy_quote": 118158.69821 }, { "timestamp": 1774011600000, "datetime": "2026-03-20T13:00:00", "open": 1.53, "high": 1.538, "low": 1.522, "close": 1.525, "volume": 192430.38, "close_time": 1774015199999, "quote_volume": 294577.39072, "trades": 2293, "taker_buy_base": 94072.17, "taker_buy_quote": 144110.58464 }, { "timestamp": 1774015200000, "datetime": "2026-03-20T14:00:00", "open": 1.525, "high": 1.533, "low": 1.517, "close": 1.518, "volume": 244622.95, "close_time": 1774018799999, "quote_volume": 372719.33536, "trades": 3143, "taker_buy_base": 98059.15, "taker_buy_quote": 149547.00376 }, { "timestamp": 1774018800000, "datetime": "2026-03-20T15:00:00", "open": 1.519, "high": 1.531, "low": 1.513, "close": 1.526, "volume": 167163.91, "close_time": 1774022399999, "quote_volume": 254741.91542, "trades": 2060, "taker_buy_base": 91639.89, "taker_buy_quote": 139673.56761 }, { "timestamp": 1774022400000, "datetime": "2026-03-20T16:00:00", "open": 1.526, "high": 1.528, "low": 1.514, "close": 1.518, "volume": 118197.09, "close_time": 1774025999999, "quote_volume": 179620.40197, "trades": 1325, "taker_buy_base": 53816.79, "taker_buy_quote": 81782.50464 }, { "timestamp": 1774026000000, "datetime": "2026-03-20T17:00:00", "open": 1.518, "high": 1.521, "low": 1.506, "close": 1.519, "volume": 135922.29, "close_time": 1774029599999, "quote_volume": 205481.12668, "trades": 1575, "taker_buy_base": 55935.97, "taker_buy_quote": 84609.44251 }, { "timestamp": 1774029600000, "datetime": "2026-03-20T18:00:00", "open": 1.52, "high": 1.521, "low": 1.502, "close": 1.505, "volume": 109804.4, "close_time": 1774033199999, "quote_volume": 165893.63211, "trades": 1716, "taker_buy_base": 69197.47, "taker_buy_quote": 104513.63768 }, { "timestamp": 1774033200000, "datetime": "2026-03-20T19:00:00", "open": 1.506, "high": 1.512, "low": 1.494, "close": 1.51, "volume": 300794.14, "close_time": 1774036799999, "quote_volume": 451918.82834, "trades": 2672, "taker_buy_base": 134389.88, "taker_buy_quote": 202081.56193 }, { "timestamp": 1774036800000, "datetime": "2026-03-20T20:00:00", "open": 1.51, "high": 1.511, "low": 1.496, "close": 1.508, "volume": 109640.13, "close_time": 1774040399999, "quote_volume": 165050.00799, "trades": 1280, "taker_buy_base": 61057.49, "taker_buy_quote": 91920.06331 }, { "timestamp": 1774040400000, "datetime": "2026-03-20T21:00:00", "open": 1.508, "high": 1.52, "low": 1.505, "close": 1.514, "volume": 153879.88, "close_time": 1774043999999, "quote_volume": 232700.16959, "trades": 1590, "taker_buy_base": 87444.43, "taker_buy_quote": 132198.65282 }, { "timestamp": 1774044000000, "datetime": "2026-03-20T22:00:00", "open": 1.515, "high": 1.524, "low": 1.514, "close": 1.516, "volume": 94808.15, "close_time": 1774047599999, "quote_volume": 143969.4028, "trades": 1479, "taker_buy_base": 44766.24, "taker_buy_quote": 67984.51757 }, { "timestamp": 1774047600000, "datetime": "2026-03-20T23:00:00", "open": 1.515, "high": 1.515, "low": 1.498, "close": 1.499, "volume": 142361.0, "close_time": 1774051199999, "quote_volume": 214096.66129, "trades": 1542, "taker_buy_base": 63098.91, "taker_buy_quote": 94904.78222 }, { "timestamp": 1774051200000, "datetime": "2026-03-21T00:00:00", "open": 1.499, "high": 1.511, "low": 1.499, "close": 1.511, "volume": 137501.56, "close_time": 1774054799999, "quote_volume": 207411.5524, "trades": 1400, "taker_buy_base": 71608.49, "taker_buy_quote": 108016.23324 }, { "timestamp": 1774054800000, "datetime": "2026-03-21T01:00:00", "open": 1.51, "high": 1.514, "low": 1.502, "close": 1.504, "volume": 103628.91, "close_time": 1774058399999, "quote_volume": 156172.81296, "trades": 977, "taker_buy_base": 44454.05, "taker_buy_quote": 66998.8332 }, { "timestamp": 1774058400000, "datetime": "2026-03-21T02:00:00", "open": 1.505, "high": 1.515, "low": 1.503, "close": 1.513, "volume": 97370.26, "close_time": 1774061999999, "quote_volume": 147013.45302, "trades": 964, "taker_buy_base": 41926.07, "taker_buy_quote": 63389.4282 }, { "timestamp": 1774062000000, "datetime": "2026-03-21T03:00:00", "open": 1.513, "high": 1.514, "low": 1.509, "close": 1.512, "volume": 34507.28, "close_time": 1774065599999, "quote_volume": 52163.62046, "trades": 521, "taker_buy_base": 20955.68, "taker_buy_quote": 31683.116 }, { "timestamp": 1774065600000, "datetime": "2026-03-21T04:00:00", "open": 1.512, "high": 1.516, "low": 1.507, "close": 1.509, "volume": 84393.5, "close_time": 1774069199999, "quote_volume": 127585.63415, "trades": 737, "taker_buy_base": 33336.78, "taker_buy_quote": 50403.36951 }, { "timestamp": 1774069200000, "datetime": "2026-03-21T05:00:00", "open": 1.508, "high": 1.514, "low": 1.507, "close": 1.509, "volume": 78721.02, "close_time": 1774072799999, "quote_volume": 118882.73569, "trades": 880, "taker_buy_base": 45232.67, "taker_buy_quote": 68308.17494 }, { "timestamp": 1774072800000, "datetime": "2026-03-21T06:00:00", "open": 1.509, "high": 1.515, "low": 1.508, "close": 1.51, "volume": 92626.7, "close_time": 1774076399999, "quote_volume": 140001.12665, "trades": 821, "taker_buy_base": 40873.16, "taker_buy_quote": 61782.13538 }, { "timestamp": 1774076400000, "datetime": "2026-03-21T07:00:00", "open": 1.51, "high": 1.511, "low": 1.501, "close": 1.502, "volume": 75929.19, "close_time": 1774079999999, "quote_volume": 114473.25278, "trades": 812, "taker_buy_base": 36625.19, "taker_buy_quote": 55220.00607 }, { "timestamp": 1774080000000, "datetime": "2026-03-21T08:00:00", "open": 1.503, "high": 1.504, "low": 1.491, "close": 1.502, "volume": 179403.17, "close_time": 1774083599999, "quote_volume": 268540.88691, "trades": 1875, "taker_buy_base": 115285.5, "taker_buy_quote": 172544.95986 }, { "timestamp": 1774083600000, "datetime": "2026-03-21T09:00:00", "open": 1.501, "high": 1.508, "low": 1.491, "close": 1.491, "volume": 206471.81, "close_time": 1774087199999, "quote_volume": 309425.17408, "trades": 1562, "taker_buy_base": 119924.4, "taker_buy_quote": 179809.90914 }, { "timestamp": 1774087200000, "datetime": "2026-03-21T10:00:00", "open": 1.492, "high": 1.496, "low": 1.486, "close": 1.496, "volume": 158212.39, "close_time": 1774090799999, "quote_volume": 235711.23477, "trades": 1548, "taker_buy_base": 89067.53, "taker_buy_quote": 132756.51613 }, { "timestamp": 1774090800000, "datetime": "2026-03-21T11:00:00", "open": 1.496, "high": 1.496, "low": 1.49, "close": 1.492, "volume": 85588.44, "close_time": 1774094399999, "quote_volume": 127785.04094, "trades": 811, "taker_buy_base": 50510.37, "taker_buy_quote": 75405.39898 }, { "timestamp": 1774094400000, "datetime": "2026-03-21T12:00:00", "open": 1.491, "high": 1.495, "low": 1.489, "close": 1.492, "volume": 57561.48, "close_time": 1774097999999, "quote_volume": 85909.96321, "trades": 782, "taker_buy_base": 21316.06, "taker_buy_quote": 31818.45312 }, { "timestamp": 1774098000000, "datetime": "2026-03-21T13:00:00", "open": 1.492, "high": 1.494, "low": 1.485, "close": 1.489, "volume": 152104.7, "close_time": 1774101599999, "quote_volume": 226470.83575, "trades": 1226, "taker_buy_base": 76104.65, "taker_buy_quote": 113329.06472 }, { "timestamp": 1774101600000, "datetime": "2026-03-21T14:00:00", "open": 1.49, "high": 1.499, "low": 1.488, "close": 1.489, "volume": 198619.73, "close_time": 1774105199999, "quote_volume": 296601.34475, "trades": 1616, "taker_buy_base": 118853.79, "taker_buy_quote": 177530.38605 }, { "timestamp": 1774105200000, "datetime": "2026-03-21T15:00:00", "open": 1.489, "high": 1.509, "low": 1.487, "close": 1.507, "volume": 145100.02, "close_time": 1774108799999, "quote_volume": 217520.23635, "trades": 1765, "taker_buy_base": 85441.27, "taker_buy_quote": 128148.13713 }, { "timestamp": 1774108800000, "datetime": "2026-03-21T16:00:00", "open": 1.508, "high": 1.509, "low": 1.499, "close": 1.5, "volume": 142772.2, "close_time": 1774112399999, "quote_volume": 214818.19949, "trades": 1499, "taker_buy_base": 40045.84, "taker_buy_quote": 60272.71071 }, { "timestamp": 1774112400000, "datetime": "2026-03-21T17:00:00", "open": 1.5, "high": 1.503, "low": 1.496, "close": 1.5, "volume": 58225.45, "close_time": 1774115999999, "quote_volume": 87309.38657, "trades": 848, "taker_buy_base": 24095.77, "taker_buy_quote": 36141.3482 }, { "timestamp": 1774116000000, "datetime": "2026-03-21T18:00:00", "open": 1.499, "high": 1.502, "low": 1.495, "close": 1.495, "volume": 111402.75, "close_time": 1774119599999, "quote_volume": 166989.63937, "trades": 886, "taker_buy_base": 48407.82, "taker_buy_quote": 72572.33529 }, { "timestamp": 1774119600000, "datetime": "2026-03-21T19:00:00", "open": 1.495, "high": 1.497, "low": 1.492, "close": 1.494, "volume": 52145.13, "close_time": 1774123199999, "quote_volume": 77891.94285, "trades": 635, "taker_buy_base": 28563.71, "taker_buy_quote": 42671.76609 }, { "timestamp": 1774123200000, "datetime": "2026-03-21T20:00:00", "open": 1.494, "high": 1.502, "low": 1.492, "close": 1.502, "volume": 81658.93, "close_time": 1774126799999, "quote_volume": 122218.74262, "trades": 939, "taker_buy_base": 46903.72, "taker_buy_quote": 70213.03083 }, { "timestamp": 1774126800000, "datetime": "2026-03-21T21:00:00", "open": 1.502, "high": 1.503, "low": 1.495, "close": 1.497, "volume": 66414.56, "close_time": 1774130399999, "quote_volume": 99502.74023, "trades": 516, "taker_buy_base": 28844.46, "taker_buy_quote": 43195.72593 }, { "timestamp": 1774130400000, "datetime": "2026-03-21T22:00:00", "open": 1.497, "high": 1.501, "low": 1.493, "close": 1.496, "volume": 76176.88, "close_time": 1774133999999, "quote_volume": 113991.77715, "trades": 930, "taker_buy_base": 34688.24, "taker_buy_quote": 51910.07475 }, { "timestamp": 1774134000000, "datetime": "2026-03-21T23:00:00", "open": 1.496, "high": 1.498, "low": 1.457, "close": 1.468, "volume": 732779.44, "close_time": 1774137599999, "quote_volume": 1081009.25436, "trades": 6447, "taker_buy_base": 316292.2, "taker_buy_quote": 466270.08237 }, { "timestamp": 1774137600000, "datetime": "2026-03-22T00:00:00", "open": 1.467, "high": 1.473, "low": 1.443, "close": 1.465, "volume": 631999.25, "close_time": 1774141199999, "quote_volume": 920913.11263, "trades": 7597, "taker_buy_base": 286459.72, "taker_buy_quote": 417810.7771 }, { "timestamp": 1774141200000, "datetime": "2026-03-22T01:00:00", "open": 1.466, "high": 1.472, "low": 1.459, "close": 1.464, "volume": 134039.16, "close_time": 1774144799999, "quote_volume": 196548.3071, "trades": 1849, "taker_buy_base": 58287.4, "taker_buy_quote": 85459.54917 }, { "timestamp": 1774144800000, "datetime": "2026-03-22T02:00:00", "open": 1.464, "high": 1.479, "low": 1.464, "close": 1.471, "volume": 91264.48, "close_time": 1774148399999, "quote_volume": 134303.94117, "trades": 1377, "taker_buy_base": 41822.2, "taker_buy_quote": 61578.58323 }, { "timestamp": 1774148400000, "datetime": "2026-03-22T03:00:00", "open": 1.471, "high": 1.483, "low": 1.468, "close": 1.472, "volume": 130774.49, "close_time": 1774151999999, "quote_volume": 192941.74891, "trades": 1542, "taker_buy_base": 59781.42, "taker_buy_quote": 88255.28814 }, { "timestamp": 1774152000000, "datetime": "2026-03-22T04:00:00", "open": 1.471, "high": 1.48, "low": 1.47, "close": 1.476, "volume": 81636.5, "close_time": 1774155599999, "quote_volume": 120338.4054, "trades": 1046, "taker_buy_base": 47275.69, "taker_buy_quote": 69678.10924 }, { "timestamp": 1774155600000, "datetime": "2026-03-22T05:00:00", "open": 1.475, "high": 1.475, "low": 1.462, "close": 1.464, "volume": 109256.36, "close_time": 1774159199999, "quote_volume": 160261.94122, "trades": 1137, "taker_buy_base": 57597.08, "taker_buy_quote": 84512.2565 }, { "timestamp": 1774159200000, "datetime": "2026-03-22T06:00:00", "open": 1.463, "high": 1.465, "low": 1.461, "close": 1.465, "volume": 77526.21, "close_time": 1774162799999, "quote_volume": 113381.77535, "trades": 909, "taker_buy_base": 47743.53, "taker_buy_quote": 69836.71863 }, { "timestamp": 1774162800000, "datetime": "2026-03-22T07:00:00", "open": 1.465, "high": 1.466, "low": 1.456, "close": 1.457, "volume": 67518.33, "close_time": 1774166399999, "quote_volume": 98737.11205, "trades": 847, "taker_buy_base": 32491.14, "taker_buy_quote": 47522.96565 }, { "timestamp": 1774166400000, "datetime": "2026-03-22T08:00:00", "open": 1.456, "high": 1.457, "low": 1.445, "close": 1.452, "volume": 119874.52, "close_time": 1774169999999, "quote_volume": 174026.88476, "trades": 1383, "taker_buy_base": 53144.79, "taker_buy_quote": 77136.67681 }, { "timestamp": 1774170000000, "datetime": "2026-03-22T09:00:00", "open": 1.452, "high": 1.458, "low": 1.451, "close": 1.453, "volume": 101997.92, "close_time": 1774173599999, "quote_volume": 148302.33055, "trades": 987, "taker_buy_base": 46947.99, "taker_buy_quote": 68268.9851 }, { "timestamp": 1774173600000, "datetime": "2026-03-22T10:00:00", "open": 1.453, "high": 1.453, "low": 1.436, "close": 1.437, "volume": 184352.94, "close_time": 1774177199999, "quote_volume": 266121.02848, "trades": 1627, "taker_buy_base": 87898.99, "taker_buy_quote": 126838.15752 }, { "timestamp": 1774177200000, "datetime": "2026-03-22T11:00:00", "open": 1.437, "high": 1.44, "low": 1.432, "close": 1.432, "volume": 200455.57, "close_time": 1774180799999, "quote_volume": 288035.81923, "trades": 1526, "taker_buy_base": 118096.14, "taker_buy_quote": 169715.15119 }, { "timestamp": 1774180800000, "datetime": "2026-03-22T12:00:00", "open": 1.432, "high": 1.449, "low": 1.432, "close": 1.44, "volume": 155087.7, "close_time": 1774184399999, "quote_volume": 223392.67612, "trades": 1328, "taker_buy_base": 92906.34, "taker_buy_quote": 133736.90889 }, { "timestamp": 1774184400000, "datetime": "2026-03-22T13:00:00", "open": 1.44, "high": 1.446, "low": 1.432, "close": 1.437, "volume": 135089.84, "close_time": 1774187999999, "quote_volume": 194229.56422, "trades": 1448, "taker_buy_base": 60010.8, "taker_buy_quote": 86299.88238 }, { "timestamp": 1774188000000, "datetime": "2026-03-22T14:00:00", "open": 1.437, "high": 1.44, "low": 1.431, "close": 1.432, "volume": 75163.77, "close_time": 1774191599999, "quote_volume": 107856.80609, "trades": 1040, "taker_buy_base": 38387.3, "taker_buy_quote": 55099.68232 }, { "timestamp": 1774191600000, "datetime": "2026-03-22T15:00:00", "open": 1.432, "high": 1.439, "low": 1.431, "close": 1.434, "volume": 164865.83, "close_time": 1774195199999, "quote_volume": 236462.68363, "trades": 1146, "taker_buy_base": 87473.73, "taker_buy_quote": 125520.54141 }, { "timestamp": 1774195200000, "datetime": "2026-03-22T16:00:00", "open": 1.435, "high": 1.437, "low": 1.43, "close": 1.433, "volume": 90873.35, "close_time": 1774198799999, "quote_volume": 130365.79097, "trades": 1110, "taker_buy_base": 44976.95, "taker_buy_quote": 64568.25911 }, { "timestamp": 1774198800000, "datetime": "2026-03-22T17:00:00", "open": 1.432, "high": 1.437, "low": 1.427, "close": 1.433, "volume": 87929.11, "close_time": 1774202399999, "quote_volume": 125895.46673, "trades": 1126, "taker_buy_base": 38779.22, "taker_buy_quote": 55544.73955 }, { "timestamp": 1774202400000, "datetime": "2026-03-22T18:00:00", "open": 1.433, "high": 1.437, "low": 1.423, "close": 1.429, "volume": 107569.54, "close_time": 1774205999999, "quote_volume": 153682.17952, "trades": 1733, "taker_buy_base": 39134.42, "taker_buy_quote": 55930.66364 }, { "timestamp": 1774206000000, "datetime": "2026-03-22T19:00:00", "open": 1.429, "high": 1.429, "low": 1.413, "close": 1.417, "volume": 161182.82, "close_time": 1774209599999, "quote_volume": 228738.39151, "trades": 1890, "taker_buy_base": 66367.42, "taker_buy_quote": 94187.64684 }, { "timestamp": 1774209600000, "datetime": "2026-03-22T20:00:00", "open": 1.416, "high": 1.419, "low": 1.409, "close": 1.412, "volume": 179530.96, "close_time": 1774213199999, "quote_volume": 253763.29934, "trades": 1727, "taker_buy_base": 89699.1, "taker_buy_quote": 126807.43229 }, { "timestamp": 1774213200000, "datetime": "2026-03-22T21:00:00", "open": 1.411, "high": 1.415, "low": 1.393, "close": 1.411, "volume": 414824.81, "close_time": 1774216799999, "quote_volume": 582511.90936, "trades": 4211, "taker_buy_base": 121702.43, "taker_buy_quote": 170988.00361 }, { "timestamp": 1774216800000, "datetime": "2026-03-22T22:00:00", "open": 1.412, "high": 1.424, "low": 1.404, "close": 1.418, "volume": 188957.11, "close_time": 1774220399999, "quote_volume": 267539.73605, "trades": 1966, "taker_buy_base": 106921.75, "taker_buy_quote": 151341.89966 }, { "timestamp": 1774220400000, "datetime": "2026-03-22T23:00:00", "open": 1.418, "high": 1.424, "low": 1.409, "close": 1.413, "volume": 90824.9, "close_time": 1774223999999, "quote_volume": 128627.94001, "trades": 1183, "taker_buy_base": 44905.43, "taker_buy_quote": 63651.44457 }, { "timestamp": 1774224000000, "datetime": "2026-03-23T00:00:00", "open": 1.413, "high": 1.424, "low": 1.41, "close": 1.421, "volume": 145130.71, "close_time": 1774227599999, "quote_volume": 205847.96179, "trades": 1839, "taker_buy_base": 79889.09, "taker_buy_quote": 113320.34905 }, { "timestamp": 1774227600000, "datetime": "2026-03-23T01:00:00", "open": 1.421, "high": 1.43, "low": 1.419, "close": 1.424, "volume": 134583.87, "close_time": 1774231199999, "quote_volume": 191809.96953, "trades": 1601, "taker_buy_base": 58589.61, "taker_buy_quote": 83524.1597 }, { "timestamp": 1774231200000, "datetime": "2026-03-23T02:00:00", "open": 1.424, "high": 1.435, "low": 1.422, "close": 1.433, "volume": 141085.02, "close_time": 1774234799999, "quote_volume": 201457.98891, "trades": 1185, "taker_buy_base": 81034.23, "taker_buy_quote": 115793.01583 }, { "timestamp": 1774234800000, "datetime": "2026-03-23T03:00:00", "open": 1.433, "high": 1.44, "low": 1.43, "close": 1.432, "volume": 83864.81, "close_time": 1774238399999, "quote_volume": 120221.57928, "trades": 815, "taker_buy_base": 41305.57, "taker_buy_quote": 59228.50398 }, { "timestamp": 1774238400000, "datetime": "2026-03-23T04:00:00", "open": 1.431, "high": 1.44, "low": 1.431, "close": 1.44, "volume": 70953.44, "close_time": 1774241999999, "quote_volume": 101739.16814, "trades": 880, "taker_buy_base": 43618.44, "taker_buy_quote": 62546.97176 }, { "timestamp": 1774242000000, "datetime": "2026-03-23T05:00:00", "open": 1.44, "high": 1.443, "low": 1.433, "close": 1.437, "volume": 70408.53, "close_time": 1774245599999, "quote_volume": 101173.96282, "trades": 776, "taker_buy_base": 32048.0, "taker_buy_quote": 46050.35014 }, { "timestamp": 1774245600000, "datetime": "2026-03-23T06:00:00", "open": 1.438, "high": 1.438, "low": 1.412, "close": 1.417, "volume": 198300.15, "close_time": 1774249199999, "quote_volume": 282304.85526, "trades": 1775, "taker_buy_base": 103953.13, "taker_buy_quote": 147812.20693 }, { "timestamp": 1774249200000, "datetime": "2026-03-23T07:00:00", "open": 1.417, "high": 1.42, "low": 1.402, "close": 1.415, "volume": 206569.33, "close_time": 1774252799999, "quote_volume": 291420.71668, "trades": 2251, "taker_buy_base": 64983.83, "taker_buy_quote": 91785.62211 }, { "timestamp": 1774252800000, "datetime": "2026-03-23T08:00:00", "open": 1.415, "high": 1.42, "low": 1.407, "close": 1.409, "volume": 121679.19, "close_time": 1774256399999, "quote_volume": 172291.43832, "trades": 1352, "taker_buy_base": 50641.91, "taker_buy_quote": 71731.36621 }, { "timestamp": 1774256400000, "datetime": "2026-03-23T09:00:00", "open": 1.409, "high": 1.418, "low": 1.402, "close": 1.416, "volume": 143823.28, "close_time": 1774259999999, "quote_volume": 202394.37869, "trades": 1407, "taker_buy_base": 56912.91, "taker_buy_quote": 80182.37012 }, { "timestamp": 1774260000000, "datetime": "2026-03-23T10:00:00", "open": 1.416, "high": 1.424, "low": 1.414, "close": 1.416, "volume": 125844.14, "close_time": 1774263599999, "quote_volume": 178559.3647, "trades": 1278, "taker_buy_base": 50764.16, "taker_buy_quote": 72047.80227 }, { "timestamp": 1774263600000, "datetime": "2026-03-23T11:00:00", "open": 1.416, "high": 1.493, "low": 1.416, "close": 1.465, "volume": 2316083.43, "close_time": 1774267199999, "quote_volume": 3401064.21241, "trades": 22737, "taker_buy_base": 1170329.46, "taker_buy_quote": 1718199.00853 }, { "timestamp": 1774267200000, "datetime": "2026-03-23T12:00:00", "open": 1.466, "high": 1.477, "low": 1.456, "close": 1.471, "volume": 388976.41, "close_time": 1774270799999, "quote_volume": 570425.23342, "trades": 4552, "taker_buy_base": 182999.95, "taker_buy_quote": 268598.01574 }, { "timestamp": 1774270800000, "datetime": "2026-03-23T13:00:00", "open": 1.471, "high": 1.485, "low": 1.463, "close": 1.48, "volume": 316462.59, "close_time": 1774274399999, "quote_volume": 466070.63966, "trades": 3787, "taker_buy_base": 161401.23, "taker_buy_quote": 237804.44003 }, { "timestamp": 1774274400000, "datetime": "2026-03-23T14:00:00", "open": 1.48, "high": 1.488, "low": 1.46, "close": 1.467, "volume": 338632.42, "close_time": 1774277999999, "quote_volume": 498689.50448, "trades": 3928, "taker_buy_base": 171909.24, "taker_buy_quote": 253215.33478 }, { "timestamp": 1774278000000, "datetime": "2026-03-23T15:00:00", "open": 1.466, "high": 1.474, "low": 1.431, "close": 1.433, "volume": 524206.46, "close_time": 1774281599999, "quote_volume": 761342.7646, "trades": 5129, "taker_buy_base": 275344.92, "taker_buy_quote": 400214.85836 }, { "timestamp": 1774281600000, "datetime": "2026-03-23T16:00:00", "open": 1.434, "high": 1.442, "low": 1.426, "close": 1.438, "volume": 258028.25, "close_time": 1774285199999, "quote_volume": 370199.09942, "trades": 3300, "taker_buy_base": 137197.79, "taker_buy_quote": 196835.74502 }, { "timestamp": 1774285200000, "datetime": "2026-03-23T17:00:00", "open": 1.439, "high": 1.44, "low": 1.426, "close": 1.435, "volume": 297253.53, "close_time": 1774288799999, "quote_volume": 426304.55345, "trades": 3070, "taker_buy_base": 180160.75, "taker_buy_quote": 258405.11445 }, { "timestamp": 1774288800000, "datetime": "2026-03-23T18:00:00", "open": 1.435, "high": 1.442, "low": 1.427, "close": 1.441, "volume": 307774.06, "close_time": 1774292399999, "quote_volume": 441773.75716, "trades": 3225, "taker_buy_base": 208709.81, "taker_buy_quote": 299555.48147 }, { "timestamp": 1774292400000, "datetime": "2026-03-23T19:00:00", "open": 1.44, "high": 1.442, "low": 1.42, "close": 1.423, "volume": 423825.71, "close_time": 1774295999999, "quote_volume": 605634.74973, "trades": 3935, "taker_buy_base": 227156.87, "taker_buy_quote": 324481.80276 }, { "timestamp": 1774296000000, "datetime": "2026-03-23T20:00:00", "open": 1.424, "high": 1.429, "low": 1.409, "close": 1.427, "volume": 411811.32, "close_time": 1774299599999, "quote_volume": 583828.51532, "trades": 4707, "taker_buy_base": 207982.88, "taker_buy_quote": 295015.03776 }, { "timestamp": 1774299600000, "datetime": "2026-03-23T21:00:00", "open": 1.427, "high": 1.433, "low": 1.425, "close": 1.429, "volume": 259255.53, "close_time": 1774303199999, "quote_volume": 370440.08992, "trades": 2178, "taker_buy_base": 105990.27, "taker_buy_quote": 151520.6613 }, { "timestamp": 1774303200000, "datetime": "2026-03-23T22:00:00", "open": 1.43, "high": 1.431, "low": 1.409, "close": 1.413, "volume": 253023.25, "close_time": 1774306799999, "quote_volume": 358236.23207, "trades": 2075, "taker_buy_base": 121804.13, "taker_buy_quote": 172401.10228 }, { "timestamp": 1774306800000, "datetime": "2026-03-23T23:00:00", "open": 1.412, "high": 1.422, "low": 1.405, "close": 1.421, "volume": 354932.27, "close_time": 1774310399999, "quote_volume": 501677.73818, "trades": 2932, "taker_buy_base": 166610.51, "taker_buy_quote": 235692.94847 }, { "timestamp": 1774310400000, "datetime": "2026-03-24T00:00:00", "open": 1.421, "high": 1.426, "low": 1.413, "close": 1.423, "volume": 718987.75, "close_time": 1774313999999, "quote_volume": 1020836.93364, "trades": 4406, "taker_buy_base": 353125.39, "taker_buy_quote": 501368.52832 }, { "timestamp": 1774314000000, "datetime": "2026-03-24T01:00:00", "open": 1.423, "high": 1.425, "low": 1.408, "close": 1.413, "volume": 220185.08, "close_time": 1774317599999, "quote_volume": 312202.82621, "trades": 2133, "taker_buy_base": 117024.15, "taker_buy_quote": 165987.32963 }, { "timestamp": 1774317600000, "datetime": "2026-03-24T02:00:00", "open": 1.414, "high": 1.422, "low": 1.412, "close": 1.415, "volume": 114262.02, "close_time": 1774321199999, "quote_volume": 161995.8098, "trades": 1723, "taker_buy_base": 63049.07, "taker_buy_quote": 89414.45071 }, { "timestamp": 1774321200000, "datetime": "2026-03-24T03:00:00", "open": 1.414, "high": 1.425, "low": 1.409, "close": 1.422, "volume": 125616.71, "close_time": 1774324799999, "quote_volume": 177837.28263, "trades": 1508, "taker_buy_base": 72676.81, "taker_buy_quote": 102901.66075 }, { "timestamp": 1774324800000, "datetime": "2026-03-24T04:00:00", "open": 1.422, "high": 1.426, "low": 1.411, "close": 1.415, "volume": 246907.87, "close_time": 1774328399999, "quote_volume": 350074.53442, "trades": 1699, "taker_buy_base": 167706.08, "taker_buy_quote": 237870.52615 }, { "timestamp": 1774328400000, "datetime": "2026-03-24T05:00:00", "open": 1.414, "high": 1.419, "low": 1.409, "close": 1.416, "volume": 201672.74, "close_time": 1774331999999, "quote_volume": 285375.80805, "trades": 1513, "taker_buy_base": 82399.97, "taker_buy_quote": 116610.31174 }, { "timestamp": 1774332000000, "datetime": "2026-03-24T06:00:00", "open": 1.417, "high": 1.42, "low": 1.408, "close": 1.417, "volume": 148899.29, "close_time": 1774335599999, "quote_volume": 210450.32064, "trades": 1270, "taker_buy_base": 66911.18, "taker_buy_quote": 94597.64254 }, { "timestamp": 1774335600000, "datetime": "2026-03-24T07:00:00", "open": 1.417, "high": 1.429, "low": 1.415, "close": 1.427, "volume": 482771.46, "close_time": 1774339199999, "quote_volume": 686470.28762, "trades": 2169, "taker_buy_base": 283494.12, "taker_buy_quote": 403219.99305 }, { "timestamp": 1774339200000, "datetime": "2026-03-24T08:00:00", "open": 1.427, "high": 1.427, "low": 1.412, "close": 1.42, "volume": 200932.09, "close_time": 1774342799999, "quote_volume": 285309.38312, "trades": 1787, "taker_buy_base": 88546.41, "taker_buy_quote": 125798.17937 }, { "timestamp": 1774342800000, "datetime": "2026-03-24T09:00:00", "open": 1.421, "high": 1.422, "low": 1.411, "close": 1.416, "volume": 260925.15, "close_time": 1774346399999, "quote_volume": 369122.49085, "trades": 2096, "taker_buy_base": 119109.94, "taker_buy_quote": 168580.44166 }, { "timestamp": 1774346400000, "datetime": "2026-03-24T10:00:00", "open": 1.416, "high": 1.416, "low": 1.397, "close": 1.406, "volume": 490289.52, "close_time": 1774349999999, "quote_volume": 688760.90579, "trades": 4357, "taker_buy_base": 207680.38, "taker_buy_quote": 291741.67631 }, { "timestamp": 1774350000000, "datetime": "2026-03-24T11:00:00", "open": 1.405, "high": 1.406, "low": 1.386, "close": 1.398, "volume": 699107.99, "close_time": 1774353599999, "quote_volume": 974525.93564, "trades": 7074, "taker_buy_base": 389060.09, "taker_buy_quote": 542516.17325 }, { "timestamp": 1774353600000, "datetime": "2026-03-24T12:00:00", "open": 1.397, "high": 1.4, "low": 1.391, "close": 1.393, "volume": 340388.83, "close_time": 1774357199999, "quote_volume": 474917.20632, "trades": 3679, "taker_buy_base": 171836.66, "taker_buy_quote": 239819.78067 }, { "timestamp": 1774357200000, "datetime": "2026-03-24T13:00:00", "open": 1.393, "high": 1.401, "low": 1.384, "close": 1.389, "volume": 478504.72, "close_time": 1774360799999, "quote_volume": 665922.74634, "trades": 4782, "taker_buy_base": 189168.62, "taker_buy_quote": 263523.45955 }, { "timestamp": 1774360800000, "datetime": "2026-03-24T14:00:00", "open": 1.389, "high": 1.405, "low": 1.386, "close": 1.401, "volume": 328486.27, "close_time": 1774364399999, "quote_volume": 458373.90845, "trades": 3130, "taker_buy_base": 168390.93, "taker_buy_quote": 234993.51103 }, { "timestamp": 1774364400000, "datetime": "2026-03-24T15:00:00", "open": 1.402, "high": 1.404, "low": 1.379, "close": 1.383, "volume": 378827.57, "close_time": 1774367999999, "quote_volume": 525633.01517, "trades": 2732, "taker_buy_base": 170007.14, "taker_buy_quote": 236041.52198 }, { "timestamp": 1774368000000, "datetime": "2026-03-24T16:00:00", "open": 1.382, "high": 1.383, "low": 1.367, "close": 1.379, "volume": 627194.76, "close_time": 1774371599999, "quote_volume": 863051.39422, "trades": 4784, "taker_buy_base": 288435.94, "taker_buy_quote": 396939.65045 }, { "timestamp": 1774371600000, "datetime": "2026-03-24T17:00:00", "open": 1.38, "high": 1.381, "low": 1.36, "close": 1.367, "volume": 294267.75, "close_time": 1774375199999, "quote_volume": 403073.49625, "trades": 3070, "taker_buy_base": 146570.82, "taker_buy_quote": 200876.41535 }, { "timestamp": 1774375200000, "datetime": "2026-03-24T18:00:00", "open": 1.368, "high": 1.382, "low": 1.362, "close": 1.374, "volume": 161475.81, "close_time": 1774378799999, "quote_volume": 221524.56102, "trades": 1693, "taker_buy_base": 98621.07, "taker_buy_quote": 135282.34139 }, { "timestamp": 1774378800000, "datetime": "2026-03-24T19:00:00", "open": 1.374, "high": 1.385, "low": 1.373, "close": 1.38, "volume": 227728.39, "close_time": 1774382399999, "quote_volume": 314093.40264, "trades": 1292, "taker_buy_base": 140733.79, "taker_buy_quote": 194088.74815 }, { "timestamp": 1774382400000, "datetime": "2026-03-24T20:00:00", "open": 1.379, "high": 1.403, "low": 1.378, "close": 1.396, "volume": 558510.59, "close_time": 1774385999999, "quote_volume": 776905.62368, "trades": 3499, "taker_buy_base": 321547.32, "taker_buy_quote": 447400.90233 }, { "timestamp": 1774386000000, "datetime": "2026-03-24T21:00:00", "open": 1.396, "high": 1.399, "low": 1.384, "close": 1.398, "volume": 143796.48, "close_time": 1774389599999, "quote_volume": 200121.92502, "trades": 1602, "taker_buy_base": 68369.21, "taker_buy_quote": 95122.60883 }, { "timestamp": 1774389600000, "datetime": "2026-03-24T22:00:00", "open": 1.397, "high": 1.399, "low": 1.387, "close": 1.395, "volume": 204662.62, "close_time": 1774393199999, "quote_volume": 285208.80464, "trades": 1510, "taker_buy_base": 79615.49, "taker_buy_quote": 110987.6128 }, { "timestamp": 1774393200000, "datetime": "2026-03-24T23:00:00", "open": 1.396, "high": 1.405, "low": 1.394, "close": 1.401, "volume": 236322.29, "close_time": 1774396799999, "quote_volume": 330766.5159, "trades": 1517, "taker_buy_base": 122573.26, "taker_buy_quote": 171525.08887 }, { "timestamp": 1774396800000, "datetime": "2026-03-25T00:00:00", "open": 1.402, "high": 1.412, "low": 1.394, "close": 1.406, "volume": 270638.26, "close_time": 1774400399999, "quote_volume": 379643.08374, "trades": 1730, "taker_buy_base": 145721.67, "taker_buy_quote": 204489.04071 }, { "timestamp": 1774400400000, "datetime": "2026-03-25T01:00:00", "open": 1.406, "high": 1.411, "low": 1.402, "close": 1.405, "volume": 212727.4, "close_time": 1774403999999, "quote_volume": 299240.98958, "trades": 1513, "taker_buy_base": 106755.99, "taker_buy_quote": 150212.99996 }, { "timestamp": 1774404000000, "datetime": "2026-03-25T02:00:00", "open": 1.405, "high": 1.407, "low": 1.398, "close": 1.4, "volume": 531026.75, "close_time": 1774407599999, "quote_volume": 745002.7589, "trades": 2444, "taker_buy_base": 219477.16, "taker_buy_quote": 307953.4616 }, { "timestamp": 1774407600000, "datetime": "2026-03-25T03:00:00", "open": 1.4, "high": 1.403, "low": 1.388, "close": 1.402, "volume": 405859.54, "close_time": 1774411199999, "quote_volume": 566964.51213, "trades": 2265, "taker_buy_base": 192622.72, "taker_buy_quote": 269224.61549 }, { "timestamp": 1774411200000, "datetime": "2026-03-25T04:00:00", "open": 1.401, "high": 1.404, "low": 1.39, "close": 1.395, "volume": 227139.76, "close_time": 1774414799999, "quote_volume": 317567.94492, "trades": 1295, "taker_buy_base": 120827.4, "taker_buy_quote": 169006.63848 }, { "timestamp": 1774414800000, "datetime": "2026-03-25T05:00:00", "open": 1.395, "high": 1.4, "low": 1.388, "close": 1.388, "volume": 277234.64, "close_time": 1774418399999, "quote_volume": 386423.48462, "trades": 1835, "taker_buy_base": 122688.83, "taker_buy_quote": 170999.78165 }, { "timestamp": 1774418400000, "datetime": "2026-03-25T06:00:00", "open": 1.389, "high": 1.389, "low": 1.379, "close": 1.383, "volume": 362851.45, "close_time": 1774421999999, "quote_volume": 502370.80404, "trades": 2113, "taker_buy_base": 146427.41, "taker_buy_quote": 202694.1603 }, { "timestamp": 1774422000000, "datetime": "2026-03-25T07:00:00", "open": 1.383, "high": 1.389, "low": 1.381, "close": 1.385, "volume": 168822.09, "close_time": 1774425599999, "quote_volume": 233755.27308, "trades": 1393, "taker_buy_base": 78424.93, "taker_buy_quote": 108603.45326 }, { "timestamp": 1774425600000, "datetime": "2026-03-25T08:00:00", "open": 1.385, "high": 1.401, "low": 1.383, "close": 1.385, "volume": 390676.7, "close_time": 1774429199999, "quote_volume": 543540.59834, "trades": 2406, "taker_buy_base": 194941.58, "taker_buy_quote": 271389.64743 }, { "timestamp": 1774429200000, "datetime": "2026-03-25T09:00:00", "open": 1.385, "high": 1.39, "low": 1.376, "close": 1.388, "volume": 595529.05, "close_time": 1774432799999, "quote_volume": 821853.91463, "trades": 3214, "taker_buy_base": 288441.49, "taker_buy_quote": 398014.06428 }, { "timestamp": 1774432800000, "datetime": "2026-03-25T10:00:00", "open": 1.387, "high": 1.396, "low": 1.387, "close": 1.389, "volume": 250568.78, "close_time": 1774436399999, "quote_volume": 348524.35393, "trades": 1522, "taker_buy_base": 147886.07, "taker_buy_quote": 205745.73636 }, { "timestamp": 1774436400000, "datetime": "2026-03-25T11:00:00", "open": 1.388, "high": 1.397, "low": 1.379, "close": 1.393, "volume": 417674.85, "close_time": 1774439999999, "quote_volume": 580431.31081, "trades": 2629, "taker_buy_base": 219912.83, "taker_buy_quote": 305742.62532 }, { "timestamp": 1774440000000, "datetime": "2026-03-25T12:00:00", "open": 1.394, "high": 1.395, "low": 1.38, "close": 1.388, "volume": 374483.09, "close_time": 1774443599999, "quote_volume": 519039.33624, "trades": 3234, "taker_buy_base": 192310.27, "taker_buy_quote": 266580.77768 }, { "timestamp": 1774443600000, "datetime": "2026-03-25T13:00:00", "open": 1.389, "high": 1.391, "low": 1.371, "close": 1.371, "volume": 425268.25, "close_time": 1774447199999, "quote_volume": 587318.40675, "trades": 4087, "taker_buy_base": 210398.63, "taker_buy_quote": 290449.35094 }, { "timestamp": 1774447200000, "datetime": "2026-03-25T14:00:00", "open": 1.372, "high": 1.382, "low": 1.367, "close": 1.378, "volume": 258094.14, "close_time": 1774450799999, "quote_volume": 354710.53739, "trades": 3338, "taker_buy_base": 144223.69, "taker_buy_quote": 198238.58297 }, { "timestamp": 1774450800000, "datetime": "2026-03-25T15:00:00", "open": 1.378, "high": 1.381, "low": 1.363, "close": 1.369, "volume": 329160.68, "close_time": 1774454399999, "quote_volume": 451464.12579, "trades": 3208, "taker_buy_base": 160272.5, "taker_buy_quote": 219851.43416 }, { "timestamp": 1774454400000, "datetime": "2026-03-25T16:00:00", "open": 1.369, "high": 1.384, "low": 1.367, "close": 1.37, "volume": 498912.87, "close_time": 1774457999999, "quote_volume": 684989.89938, "trades": 4936, "taker_buy_base": 228669.26, "taker_buy_quote": 314055.67028 }, { "timestamp": 1774458000000, "datetime": "2026-03-25T17:00:00", "open": 1.369, "high": 1.376, "low": 1.365, "close": 1.373, "volume": 266057.32, "close_time": 1774461599999, "quote_volume": 364643.92127, "trades": 3898, "taker_buy_base": 144676.33, "taker_buy_quote": 198321.9491 }, { "timestamp": 1774461600000, "datetime": "2026-03-25T18:00:00", "open": 1.374, "high": 1.383, "low": 1.371, "close": 1.375, "volume": 217801.5, "close_time": 1774465199999, "quote_volume": 300072.27805, "trades": 3024, "taker_buy_base": 116079.22, "taker_buy_quote": 159957.68486 }, { "timestamp": 1774465200000, "datetime": "2026-03-25T19:00:00", "open": 1.375, "high": 1.377, "low": 1.367, "close": 1.369, "volume": 286080.6, "close_time": 1774468799999, "quote_volume": 392692.06958, "trades": 3153, "taker_buy_base": 166695.89, "taker_buy_quote": 228905.63595 }, { "timestamp": 1774468800000, "datetime": "2026-03-25T20:00:00", "open": 1.369, "high": 1.369, "low": 1.346, "close": 1.353, "volume": 723616.16, "close_time": 1774472399999, "quote_volume": 980409.70421, "trades": 5861, "taker_buy_base": 387530.06, "taker_buy_quote": 525072.15794 }, { "timestamp": 1774472400000, "datetime": "2026-03-25T21:00:00", "open": 1.353, "high": 1.356, "low": 1.349, "close": 1.354, "volume": 255675.43, "close_time": 1774475999999, "quote_volume": 345753.43016, "trades": 2049, "taker_buy_base": 164839.0, "taker_buy_quote": 222940.21914 }, { "timestamp": 1774476000000, "datetime": "2026-03-25T22:00:00", "open": 1.354, "high": 1.364, "low": 1.349, "close": 1.36, "volume": 403841.49, "close_time": 1774479599999, "quote_volume": 547414.08011, "trades": 2570, "taker_buy_base": 223178.62, "taker_buy_quote": 302317.97243 }, { "timestamp": 1774479600000, "datetime": "2026-03-25T23:00:00", "open": 1.359, "high": 1.364, "low": 1.354, "close": 1.363, "volume": 205709.43, "close_time": 1774483199999, "quote_volume": 279592.95047, "trades": 1882, "taker_buy_base": 127826.41, "taker_buy_quote": 173739.20074 }, { "timestamp": 1774483200000, "datetime": "2026-03-26T00:00:00", "open": 1.363, "high": 1.369, "low": 1.354, "close": 1.359, "volume": 189846.6, "close_time": 1774486799999, "quote_volume": 258392.28264, "trades": 2595, "taker_buy_base": 103613.7, "taker_buy_quote": 140970.70216 }, { "timestamp": 1774486800000, "datetime": "2026-03-26T01:00:00", "open": 1.359, "high": 1.368, "low": 1.359, "close": 1.36, "volume": 205993.84, "close_time": 1774490399999, "quote_volume": 280610.76, "trades": 1785, "taker_buy_base": 133975.7, "taker_buy_quote": 182519.82937 }, { "timestamp": 1774490400000, "datetime": "2026-03-26T02:00:00", "open": 1.361, "high": 1.361, "low": 1.345, "close": 1.35, "volume": 245491.46, "close_time": 1774493999999, "quote_volume": 331491.71012, "trades": 1665, "taker_buy_base": 129268.93, "taker_buy_quote": 174585.16931 }, { "timestamp": 1774494000000, "datetime": "2026-03-26T03:00:00", "open": 1.35, "high": 1.35, "low": 1.34, "close": 1.343, "volume": 215458.26, "close_time": 1774497599999, "quote_volume": 289545.00002, "trades": 1526, "taker_buy_base": 111910.62, "taker_buy_quote": 150399.03758 }, { "timestamp": 1774497600000, "datetime": "2026-03-26T04:00:00", "open": 1.343, "high": 1.343, "low": 1.333, "close": 1.336, "volume": 362424.22, "close_time": 1774501199999, "quote_volume": 484445.69235, "trades": 1840, "taker_buy_base": 191832.6, "taker_buy_quote": 256473.44513 }, { "timestamp": 1774501200000, "datetime": "2026-03-26T05:00:00", "open": 1.336, "high": 1.338, "low": 1.326, "close": 1.331, "volume": 552764.44, "close_time": 1774504799999, "quote_volume": 736020.65713, "trades": 2999, "taker_buy_base": 263028.2, "taker_buy_quote": 350441.70706 }, { "timestamp": 1774504800000, "datetime": "2026-03-26T06:00:00", "open": 1.331, "high": 1.331, "low": 1.318, "close": 1.325, "volume": 356314.81, "close_time": 1774508399999, "quote_volume": 472206.65014, "trades": 1938, "taker_buy_base": 183067.42, "taker_buy_quote": 242617.45016 }, { "timestamp": 1774508400000, "datetime": "2026-03-26T07:00:00", "open": 1.324, "high": 1.329, "low": 1.322, "close": 1.328, "volume": 161119.08, "close_time": 1774511999999, "quote_volume": 213543.57623, "trades": 1217, "taker_buy_base": 73624.53, "taker_buy_quote": 97600.56065 }, { "timestamp": 1774512000000, "datetime": "2026-03-26T08:00:00", "open": 1.328, "high": 1.329, "low": 1.319, "close": 1.321, "volume": 366001.11, "close_time": 1774515599999, "quote_volume": 484256.41523, "trades": 1853, "taker_buy_base": 142770.6, "taker_buy_quote": 189065.05926 }, { "timestamp": 1774515600000, "datetime": "2026-03-26T09:00:00", "open": 1.32, "high": 1.323, "low": 1.307, "close": 1.312, "volume": 399312.32, "close_time": 1774519199999, "quote_volume": 524429.45275, "trades": 2830, "taker_buy_base": 147142.63, "taker_buy_quote": 193221.0292 }, { "timestamp": 1774519200000, "datetime": "2026-03-26T10:00:00", "open": 1.313, "high": 1.314, "low": 1.305, "close": 1.312, "volume": 398998.26, "close_time": 1774522799999, "quote_volume": 522156.8672, "trades": 2362, "taker_buy_base": 184189.4, "taker_buy_quote": 241038.9154 }, { "timestamp": 1774522800000, "datetime": "2026-03-26T11:00:00", "open": 1.312, "high": 1.316, "low": 1.309, "close": 1.313, "volume": 303277.55, "close_time": 1774526399999, "quote_volume": 398072.94982, "trades": 2173, "taker_buy_base": 110689.13, "taker_buy_quote": 145331.11542 }, { "timestamp": 1774526400000, "datetime": "2026-03-26T12:00:00", "open": 1.313, "high": 1.328, "low": 1.313, "close": 1.319, "volume": 411698.29, "close_time": 1774529999999, "quote_volume": 543971.76699, "trades": 2503, "taker_buy_base": 188118.1, "taker_buy_quote": 248546.00582 }, { "timestamp": 1774530000000, "datetime": "2026-03-26T13:00:00", "open": 1.319, "high": 1.337, "low": 1.319, "close": 1.332, "volume": 552464.72, "close_time": 1774533599999, "quote_volume": 732777.45806, "trades": 3331, "taker_buy_base": 265105.97, "taker_buy_quote": 351608.46418 }, { "timestamp": 1774533600000, "datetime": "2026-03-26T14:00:00", "open": 1.333, "high": 1.337, "low": 1.326, "close": 1.33, "volume": 403000.72, "close_time": 1774537199999, "quote_volume": 535922.50375, "trades": 2493, "taker_buy_base": 158602.76, "taker_buy_quote": 210957.51994 }, { "timestamp": 1774537200000, "datetime": "2026-03-26T15:00:00", "open": 1.33, "high": 1.331, "low": 1.316, "close": 1.323, "volume": 369726.91, "close_time": 1774540799999, "quote_volume": 488913.79674, "trades": 2624, "taker_buy_base": 165908.21, "taker_buy_quote": 219319.47219 }, { "timestamp": 1774540800000, "datetime": "2026-03-26T16:00:00", "open": 1.324, "high": 1.333, "low": 1.318, "close": 1.319, "volume": 428697.75, "close_time": 1774544399999, "quote_volume": 568761.53721, "trades": 2161, "taker_buy_base": 164313.04, "taker_buy_quote": 218077.89427 }, { "timestamp": 1774544400000, "datetime": "2026-03-26T17:00:00", "open": 1.32, "high": 1.331, "low": 1.317, "close": 1.321, "volume": 308680.47, "close_time": 1774547999999, "quote_volume": 408552.91534, "trades": 2161, "taker_buy_base": 118960.39, "taker_buy_quote": 157535.49083 }, { "timestamp": 1774548000000, "datetime": "2026-03-26T18:00:00", "open": 1.322, "high": 1.324, "low": 1.315, "close": 1.315, "volume": 305489.93, "close_time": 1774551599999, "quote_volume": 403072.83391, "trades": 2164, "taker_buy_base": 120645.59, "taker_buy_quote": 159239.25465 }, { "timestamp": 1774551600000, "datetime": "2026-03-26T19:00:00", "open": 1.315, "high": 1.317, "low": 1.301, "close": 1.306, "volume": 417082.67, "close_time": 1774555199999, "quote_volume": 545587.40408, "trades": 2443, "taker_buy_base": 184468.68, "taker_buy_quote": 241310.25598 }, { "timestamp": 1774555200000, "datetime": "2026-03-26T20:00:00", "open": 1.306, "high": 1.329, "low": 1.301, "close": 1.307, "volume": 703128.36, "close_time": 1774558799999, "quote_volume": 925496.61183, "trades": 5283, "taker_buy_base": 345644.91, "taker_buy_quote": 454930.66937 }, { "timestamp": 1774558800000, "datetime": "2026-03-26T21:00:00", "open": 1.308, "high": 1.328, "low": 1.306, "close": 1.32, "volume": 288395.41, "close_time": 1774562399999, "quote_volume": 380631.15161, "trades": 2243, "taker_buy_base": 117629.52, "taker_buy_quote": 155248.57291 }, { "timestamp": 1774562400000, "datetime": "2026-03-26T22:00:00", "open": 1.32, "high": 1.325, "low": 1.317, "close": 1.32, "volume": 169224.49, "close_time": 1774565999999, "quote_volume": 223467.73987, "trades": 1676, "taker_buy_base": 70086.23, "taker_buy_quote": 92559.67126 }, { "timestamp": 1774566000000, "datetime": "2026-03-26T23:00:00", "open": 1.321, "high": 1.326, "low": 1.315, "close": 1.321, "volume": 245123.51, "close_time": 1774569599999, "quote_volume": 323438.87396, "trades": 1921, "taker_buy_base": 86133.16, "taker_buy_quote": 113716.53031 }, { "timestamp": 1774569600000, "datetime": "2026-03-27T00:00:00", "open": 1.321, "high": 1.325, "low": 1.317, "close": 1.324, "volume": 140423.26, "close_time": 1774573199999, "quote_volume": 185597.53022, "trades": 1534, "taker_buy_base": 62543.76, "taker_buy_quote": 82657.51428 }, { "timestamp": 1774573200000, "datetime": "2026-03-27T01:00:00", "open": 1.324, "high": 1.34, "low": 1.322, "close": 1.335, "volume": 180300.37, "close_time": 1774576799999, "quote_volume": 240348.42212, "trades": 1993, "taker_buy_base": 61659.19, "taker_buy_quote": 82172.05464 }, { "timestamp": 1774576800000, "datetime": "2026-03-27T02:00:00", "open": 1.336, "high": 1.337, "low": 1.326, "close": 1.327, "volume": 140597.77, "close_time": 1774580399999, "quote_volume": 186972.51024, "trades": 1286, "taker_buy_base": 67356.68, "taker_buy_quote": 89594.18 }, { "timestamp": 1774580400000, "datetime": "2026-03-27T03:00:00", "open": 1.328, "high": 1.329, "low": 1.316, "close": 1.321, "volume": 160485.06, "close_time": 1774583999999, "quote_volume": 211941.66509, "trades": 1328, "taker_buy_base": 59884.66, "taker_buy_quote": 79081.43618 }, { "timestamp": 1774584000000, "datetime": "2026-03-27T04:00:00", "open": 1.321, "high": 1.325, "low": 1.313, "close": 1.321, "volume": 214411.17, "close_time": 1774587599999, "quote_volume": 282939.86744, "trades": 1797, "taker_buy_base": 83146.83, "taker_buy_quote": 109761.38109 }, { "timestamp": 1774587600000, "datetime": "2026-03-27T05:00:00", "open": 1.321, "high": 1.325, "low": 1.316, "close": 1.321, "volume": 244817.49, "close_time": 1774591199999, "quote_volume": 323066.12683, "trades": 1637, "taker_buy_base": 99554.01, "taker_buy_quote": 131375.20956 }, { "timestamp": 1774591200000, "datetime": "2026-03-27T06:00:00", "open": 1.322, "high": 1.325, "low": 1.317, "close": 1.322, "volume": 126126.29, "close_time": 1774594799999, "quote_volume": 166550.06699, "trades": 1140, "taker_buy_base": 54605.05, "taker_buy_quote": 72101.0723 }, { "timestamp": 1774594800000, "datetime": "2026-03-27T07:00:00", "open": 1.323, "high": 1.327, "low": 1.317, "close": 1.324, "volume": 202602.0, "close_time": 1774598399999, "quote_volume": 268027.91622, "trades": 1798, "taker_buy_base": 86647.43, "taker_buy_quote": 114682.10086 }, { "timestamp": 1774598400000, "datetime": "2026-03-27T08:00:00", "open": 1.325, "high": 1.327, "low": 1.306, "close": 1.315, "volume": 307074.89, "close_time": 1774601999999, "quote_volume": 404601.48913, "trades": 2525, "taker_buy_base": 154934.74, "taker_buy_quote": 203946.64678 }, { "timestamp": 1774602000000, "datetime": "2026-03-27T09:00:00", "open": 1.315, "high": 1.315, "low": 1.295, "close": 1.301, "volume": 541264.58, "close_time": 1774605599999, "quote_volume": 704628.95231, "trades": 3153, "taker_buy_base": 199426.61, "taker_buy_quote": 259576.26625 }, { "timestamp": 1774605600000, "datetime": "2026-03-27T10:00:00", "open": 1.3, "high": 1.3, "low": 1.272, "close": 1.276, "volume": 890020.04, "close_time": 1774609199999, "quote_volume": 1143449.24333, "trades": 6237, "taker_buy_base": 341078.57, "taker_buy_quote": 438309.88087 }, { "timestamp": 1774609200000, "datetime": "2026-03-27T11:00:00", "open": 1.277, "high": 1.284, "low": 1.273, "close": 1.281, "volume": 416270.52, "close_time": 1774612799999, "quote_volume": 532685.51865, "trades": 2905, "taker_buy_base": 167605.89, "taker_buy_quote": 214577.88629 }, { "timestamp": 1774612800000, "datetime": "2026-03-27T12:00:00", "open": 1.282, "high": 1.284, "low": 1.273, "close": 1.283, "volume": 422783.95, "close_time": 1774616399999, "quote_volume": 540053.53939, "trades": 2580, "taker_buy_base": 200147.99, "taker_buy_quote": 255686.2251 }, { "timestamp": 1774616400000, "datetime": "2026-03-27T13:00:00", "open": 1.283, "high": 1.295, "low": 1.282, "close": 1.287, "volume": 336314.44, "close_time": 1774619999999, "quote_volume": 433370.39405, "trades": 3119, "taker_buy_base": 124570.21, "taker_buy_quote": 160586.14669 }, { "timestamp": 1774620000000, "datetime": "2026-03-27T14:00:00", "open": 1.287, "high": 1.289, "low": 1.274, "close": 1.284, "volume": 314678.46, "close_time": 1774623599999, "quote_volume": 403029.42067, "trades": 2961, "taker_buy_base": 121393.17, "taker_buy_quote": 155572.85459 }, { "timestamp": 1774623600000, "datetime": "2026-03-27T15:00:00", "open": 1.284, "high": 1.29, "low": 1.276, "close": 1.279, "volume": 405434.38, "close_time": 1774627199999, "quote_volume": 520360.45124, "trades": 3041, "taker_buy_base": 192986.19, "taker_buy_quote": 247824.30091 }, { "timestamp": 1774627200000, "datetime": "2026-03-27T16:00:00", "open": 1.278, "high": 1.286, "low": 1.275, "close": 1.281, "volume": 128921.54, "close_time": 1774630799999, "quote_volume": 165239.73108, "trades": 1459, "taker_buy_base": 65406.65, "taker_buy_quote": 83863.93096 }, { "timestamp": 1774630800000, "datetime": "2026-03-27T17:00:00", "open": 1.281, "high": 1.289, "low": 1.281, "close": 1.283, "volume": 134623.32, "close_time": 1774634399999, "quote_volume": 172913.08556, "trades": 1384, "taker_buy_base": 68751.51, "taker_buy_quote": 88311.18749 }, { "timestamp": 1774634400000, "datetime": "2026-03-27T18:00:00", "open": 1.283, "high": 1.283, "low": 1.272, "close": 1.277, "volume": 144336.37, "close_time": 1774637999999, "quote_volume": 184340.42454, "trades": 1326, "taker_buy_base": 83390.16, "taker_buy_quote": 106490.72225 }, { "timestamp": 1774638000000, "datetime": "2026-03-27T19:00:00", "open": 1.277, "high": 1.283, "low": 1.27, "close": 1.282, "volume": 175742.14, "close_time": 1774641599999, "quote_volume": 224394.70173, "trades": 1291, "taker_buy_base": 109901.28, "taker_buy_quote": 140376.42785 }, { "timestamp": 1774641600000, "datetime": "2026-03-27T20:00:00", "open": 1.281, "high": 1.285, "low": 1.273, "close": 1.283, "volume": 111586.02, "close_time": 1774645199999, "quote_volume": 142583.50223, "trades": 941, "taker_buy_base": 37141.5, "taker_buy_quote": 47501.9982 }, { "timestamp": 1774645200000, "datetime": "2026-03-27T21:00:00", "open": 1.283, "high": 1.293, "low": 1.283, "close": 1.284, "volume": 130340.29, "close_time": 1774648799999, "quote_volume": 167889.59335, "trades": 1377, "taker_buy_base": 49523.84, "taker_buy_quote": 63810.52567 }, { "timestamp": 1774648800000, "datetime": "2026-03-27T22:00:00", "open": 1.284, "high": 1.289, "low": 1.283, "close": 1.285, "volume": 100867.11, "close_time": 1774652399999, "quote_volume": 129684.20469, "trades": 763, "taker_buy_base": 32787.73, "taker_buy_quote": 42155.32563 }, { "timestamp": 1774652400000, "datetime": "2026-03-27T23:00:00", "open": 1.285, "high": 1.295, "low": 1.28, "close": 1.292, "volume": 150314.19, "close_time": 1774655999999, "quote_volume": 193457.96009, "trades": 1082, "taker_buy_base": 51951.84, "taker_buy_quote": 66918.60328 }, { "timestamp": 1774656000000, "datetime": "2026-03-28T00:00:00", "open": 1.291, "high": 1.294, "low": 1.282, "close": 1.283, "volume": 172732.63, "close_time": 1774659599999, "quote_volume": 222647.49339, "trades": 1074, "taker_buy_base": 83690.93, "taker_buy_quote": 107911.97709 }, { "timestamp": 1774659600000, "datetime": "2026-03-28T01:00:00", "open": 1.282, "high": 1.282, "low": 1.271, "close": 1.279, "volume": 161332.48, "close_time": 1774663199999, "quote_volume": 205996.59071, "trades": 1549, "taker_buy_base": 94639.29, "taker_buy_quote": 120860.0558 }, { "timestamp": 1774663200000, "datetime": "2026-03-28T02:00:00", "open": 1.28, "high": 1.287, "low": 1.275, "close": 1.278, "volume": 178188.19, "close_time": 1774666799999, "quote_volume": 227939.07629, "trades": 1036, "taker_buy_base": 115948.64, "taker_buy_quote": 148287.44721 }, { "timestamp": 1774666800000, "datetime": "2026-03-28T03:00:00", "open": 1.278, "high": 1.285, "low": 1.275, "close": 1.284, "volume": 237760.74, "close_time": 1774670399999, "quote_volume": 304574.99064, "trades": 961, "taker_buy_base": 171042.09, "taker_buy_quote": 219196.98648 }, { "timestamp": 1774670400000, "datetime": "2026-03-28T04:00:00", "open": 1.284, "high": 1.288, "low": 1.28, "close": 1.284, "volume": 117778.14, "close_time": 1774673999999, "quote_volume": 151184.7491, "trades": 770, "taker_buy_base": 58689.83, "taker_buy_quote": 75305.90892 }, { "timestamp": 1774674000000, "datetime": "2026-03-28T05:00:00", "open": 1.285, "high": 1.292, "low": 1.283, "close": 1.291, "volume": 107081.77, "close_time": 1774677599999, "quote_volume": 137925.21809, "trades": 855, "taker_buy_base": 62417.75, "taker_buy_quote": 80408.77135 }, { "timestamp": 1774677600000, "datetime": "2026-03-28T06:00:00", "open": 1.291, "high": 1.299, "low": 1.288, "close": 1.295, "volume": 138233.7, "close_time": 1774681199999, "quote_volume": 178920.7406, "trades": 1149, "taker_buy_base": 86971.01, "taker_buy_quote": 112588.3578 }, { "timestamp": 1774681200000, "datetime": "2026-03-28T07:00:00", "open": 1.295, "high": 1.301, "low": 1.294, "close": 1.301, "volume": 86424.99, "close_time": 1774684799999, "quote_volume": 112108.07529, "trades": 719, "taker_buy_base": 48754.69, "taker_buy_quote": 63249.49494 }, { "timestamp": 1774684800000, "datetime": "2026-03-28T08:00:00", "open": 1.301, "high": 1.306, "low": 1.3, "close": 1.302, "volume": 164255.52, "close_time": 1774688399999, "quote_volume": 214131.02381, "trades": 1041, "taker_buy_base": 87670.47, "taker_buy_quote": 114337.06548 }, { "timestamp": 1774688400000, "datetime": "2026-03-28T09:00:00", "open": 1.301, "high": 1.303, "low": 1.289, "close": 1.293, "volume": 125423.87, "close_time": 1774691999999, "quote_volume": 162616.09781, "trades": 957, "taker_buy_base": 38277.3, "taker_buy_quote": 49588.54595 }, { "timestamp": 1774692000000, "datetime": "2026-03-28T10:00:00", "open": 1.292, "high": 1.298, "low": 1.292, "close": 1.296, "volume": 77532.18, "close_time": 1774695599999, "quote_volume": 100391.32649, "trades": 720, "taker_buy_base": 39222.59, "taker_buy_quote": 50796.17263 }, { "timestamp": 1774695600000, "datetime": "2026-03-28T11:00:00", "open": 1.296, "high": 1.299, "low": 1.285, "close": 1.288, "volume": 231395.71, "close_time": 1774699199999, "quote_volume": 298938.35065, "trades": 1184, "taker_buy_base": 83791.01, "taker_buy_quote": 108239.29931 }, { "timestamp": 1774699200000, "datetime": "2026-03-28T12:00:00", "open": 1.288, "high": 1.288, "low": 1.275, "close": 1.28, "volume": 423931.8, "close_time": 1774702799999, "quote_volume": 543134.48078, "trades": 1980, "taker_buy_base": 217958.29, "taker_buy_quote": 279355.63196 }, { "timestamp": 1774702800000, "datetime": "2026-03-28T13:00:00", "open": 1.281, "high": 1.306, "low": 1.281, "close": 1.296, "volume": 350977.28, "close_time": 1774706399999, "quote_volume": 453794.87015, "trades": 2168, "taker_buy_base": 233564.01, "taker_buy_quote": 301682.78144 }, { "timestamp": 1774706400000, "datetime": "2026-03-28T14:00:00", "open": 1.296, "high": 1.297, "low": 1.285, "close": 1.29, "volume": 287026.98, "close_time": 1774709999999, "quote_volume": 369986.62417, "trades": 1888, "taker_buy_base": 141517.23, "taker_buy_quote": 182473.48316 }, { "timestamp": 1774710000000, "datetime": "2026-03-28T15:00:00", "open": 1.289, "high": 1.296, "low": 1.284, "close": 1.286, "volume": 374980.07, "close_time": 1774713599999, "quote_volume": 483758.33132, "trades": 2325, "taker_buy_base": 154485.0, "taker_buy_quote": 199351.90535 }, { "timestamp": 1774713600000, "datetime": "2026-03-28T16:00:00", "open": 1.287, "high": 1.291, "low": 1.285, "close": 1.289, "volume": 144659.13, "close_time": 1774717199999, "quote_volume": 186288.58357, "trades": 991, "taker_buy_base": 77387.46, "taker_buy_quote": 99642.71291 }, { "timestamp": 1774717200000, "datetime": "2026-03-28T17:00:00", "open": 1.289, "high": 1.291, "low": 1.275, "close": 1.281, "volume": 202984.74, "close_time": 1774720799999, "quote_volume": 259858.7969, "trades": 1694, "taker_buy_base": 79136.1, "taker_buy_quote": 101350.1073 }, { "timestamp": 1774720800000, "datetime": "2026-03-28T18:00:00", "open": 1.281, "high": 1.286, "low": 1.278, "close": 1.282, "volume": 72229.93, "close_time": 1774724399999, "quote_volume": 92639.06211, "trades": 715, "taker_buy_base": 32437.14, "taker_buy_quote": 41607.22045 }, { "timestamp": 1774724400000, "datetime": "2026-03-28T19:00:00", "open": 1.282, "high": 1.285, "low": 1.278, "close": 1.283, "volume": 89895.99, "close_time": 1774727999999, "quote_volume": 115197.51715, "trades": 817, "taker_buy_base": 50942.09, "taker_buy_quote": 65306.17286 }, { "timestamp": 1774728000000, "datetime": "2026-03-28T20:00:00", "open": 1.282, "high": 1.287, "low": 1.282, "close": 1.283, "volume": 74944.93, "close_time": 1774731599999, "quote_volume": 96269.74691, "trades": 617, "taker_buy_base": 44411.69, "taker_buy_quote": 57060.47701 }, { "timestamp": 1774731600000, "datetime": "2026-03-28T21:00:00", "open": 1.283, "high": 1.283, "low": 1.261, "close": 1.269, "volume": 485245.8, "close_time": 1774735199999, "quote_volume": 617094.67861, "trades": 3005, "taker_buy_base": 238929.8, "taker_buy_quote": 303828.88763 }, { "timestamp": 1774735200000, "datetime": "2026-03-28T22:00:00", "open": 1.269, "high": 1.274, "low": 1.262, "close": 1.266, "volume": 383116.34, "close_time": 1774738799999, "quote_volume": 485556.75849, "trades": 2555, "taker_buy_base": 179635.88, "taker_buy_quote": 227777.5747 }, { "timestamp": 1774738800000, "datetime": "2026-03-28T23:00:00", "open": 1.267, "high": 1.267, "low": 1.253, "close": 1.259, "volume": 446021.69, "close_time": 1774742399999, "quote_volume": 561248.37184, "trades": 2835, "taker_buy_base": 205431.78, "taker_buy_quote": 258554.45559 }, { "timestamp": 1774742400000, "datetime": "2026-03-29T00:00:00", "open": 1.259, "high": 1.263, "low": 1.247, "close": 1.259, "volume": 272491.6, "close_time": 1774745999999, "quote_volume": 341999.02343, "trades": 1752, "taker_buy_base": 96604.91, "taker_buy_quote": 121356.17634 }, { "timestamp": 1774746000000, "datetime": "2026-03-29T01:00:00", "open": 1.259, "high": 1.267, "low": 1.259, "close": 1.264, "volume": 120274.79, "close_time": 1774749599999, "quote_volume": 151956.66591, "trades": 901, "taker_buy_base": 54845.98, "taker_buy_quote": 69308.40921 }, { "timestamp": 1774749600000, "datetime": "2026-03-29T02:00:00", "open": 1.265, "high": 1.267, "low": 1.262, "close": 1.266, "volume": 101677.18, "close_time": 1774753199999, "quote_volume": 128570.6085, "trades": 679, "taker_buy_base": 38118.45, "taker_buy_quote": 48224.02891 }, { "timestamp": 1774753200000, "datetime": "2026-03-29T03:00:00", "open": 1.266, "high": 1.272, "low": 1.265, "close": 1.27, "volume": 84092.18, "close_time": 1774756799999, "quote_volume": 106658.17602, "trades": 720, "taker_buy_base": 56179.55, "taker_buy_quote": 71275.16542 }, { "timestamp": 1774756800000, "datetime": "2026-03-29T04:00:00", "open": 1.271, "high": 1.271, "low": 1.266, "close": 1.268, "volume": 102866.73, "close_time": 1774760399999, "quote_volume": 130481.29505, "trades": 539, "taker_buy_base": 38386.05, "taker_buy_quote": 48696.06409 }, { "timestamp": 1774760400000, "datetime": "2026-03-29T05:00:00", "open": 1.268, "high": 1.273, "low": 1.265, "close": 1.271, "volume": 98531.03, "close_time": 1774763999999, "quote_volume": 125024.22834, "trades": 811, "taker_buy_base": 48870.41, "taker_buy_quote": 62027.69072 }, { "timestamp": 1774764000000, "datetime": "2026-03-29T06:00:00", "open": 1.271, "high": 1.274, "low": 1.267, "close": 1.271, "volume": 71088.32, "close_time": 1774767599999, "quote_volume": 90384.2201, "trades": 601, "taker_buy_base": 32243.56, "taker_buy_quote": 41007.07888 }, { "timestamp": 1774767600000, "datetime": "2026-03-29T07:00:00", "open": 1.27, "high": 1.271, "low": 1.265, "close": 1.268, "volume": 58188.85, "close_time": 1774771199999, "quote_volume": 73789.7312, "trades": 752, "taker_buy_base": 31798.39, "taker_buy_quote": 40331.49624 }, { "timestamp": 1774771200000, "datetime": "2026-03-29T08:00:00", "open": 1.268, "high": 1.273, "low": 1.268, "close": 1.273, "volume": 40974.53, "close_time": 1774774799999, "quote_volume": 52074.49415, "trades": 467, "taker_buy_base": 18680.62, "taker_buy_quote": 23751.20182 }, { "timestamp": 1774774800000, "datetime": "2026-03-29T09:00:00", "open": 1.272, "high": 1.274, "low": 1.269, "close": 1.271, "volume": 98192.17, "close_time": 1774778399999, "quote_volume": 124871.59838, "trades": 628, "taker_buy_base": 41140.73, "taker_buy_quote": 52314.50026 }, { "timestamp": 1774778400000, "datetime": "2026-03-29T10:00:00", "open": 1.27, "high": 1.27, "low": 1.263, "close": 1.267, "volume": 87337.98, "close_time": 1774781999999, "quote_volume": 110594.11644, "trades": 670, "taker_buy_base": 34752.12, "taker_buy_quote": 44018.82854 }, { "timestamp": 1774782000000, "datetime": "2026-03-29T11:00:00", "open": 1.267, "high": 1.276, "low": 1.266, "close": 1.266, "volume": 85208.58, "close_time": 1774785599999, "quote_volume": 108399.52296, "trades": 773, "taker_buy_base": 39678.72, "taker_buy_quote": 50493.77866 }, { "timestamp": 1774785600000, "datetime": "2026-03-29T12:00:00", "open": 1.266, "high": 1.267, "low": 1.257, "close": 1.262, "volume": 136528.92, "close_time": 1774789199999, "quote_volume": 172342.31113, "trades": 1016, "taker_buy_base": 73358.52, "taker_buy_quote": 92621.23889 }, { "timestamp": 1774789200000, "datetime": "2026-03-29T13:00:00", "open": 1.263, "high": 1.267, "low": 1.254, "close": 1.263, "volume": 198054.79, "close_time": 1774792799999, "quote_volume": 249888.41152, "trades": 1266, "taker_buy_base": 100117.47, "taker_buy_quote": 126416.59935 }, { "timestamp": 1774792800000, "datetime": "2026-03-29T14:00:00", "open": 1.263, "high": 1.27, "low": 1.261, "close": 1.264, "volume": 183654.31, "close_time": 1774796399999, "quote_volume": 232308.94047, "trades": 1291, "taker_buy_base": 113529.01, "taker_buy_quote": 143655.42403 }, { "timestamp": 1774796400000, "datetime": "2026-03-29T15:00:00", "open": 1.265, "high": 1.267, "low": 1.254, "close": 1.257, "volume": 121759.26, "close_time": 1774799999999, "quote_volume": 153600.41453, "trades": 1104, "taker_buy_base": 65960.13, "taker_buy_quote": 83237.74185 }, { "timestamp": 1774800000000, "datetime": "2026-03-29T16:00:00", "open": 1.256, "high": 1.261, "low": 1.255, "close": 1.256, "volume": 78725.61, "close_time": 1774803599999, "quote_volume": 99042.46853, "trades": 688, "taker_buy_base": 48898.23, "taker_buy_quote": 61527.61561 }, { "timestamp": 1774803600000, "datetime": "2026-03-29T17:00:00", "open": 1.256, "high": 1.258, "low": 1.249, "close": 1.254, "volume": 108079.5, "close_time": 1774807199999, "quote_volume": 135522.31729, "trades": 943, "taker_buy_base": 50406.46, "taker_buy_quote": 63233.41153 }, { "timestamp": 1774807200000, "datetime": "2026-03-29T18:00:00", "open": 1.254, "high": 1.258, "low": 1.251, "close": 1.255, "volume": 73833.46, "close_time": 1774810799999, "quote_volume": 92586.87548, "trades": 627, "taker_buy_base": 48417.19, "taker_buy_quote": 60730.74697 }, { "timestamp": 1774810800000, "datetime": "2026-03-29T19:00:00", "open": 1.255, "high": 1.256, "low": 1.25, "close": 1.253, "volume": 65751.61, "close_time": 1774814399999, "quote_volume": 82395.60288, "trades": 521, "taker_buy_base": 27978.41, "taker_buy_quote": 35057.77101 }, { "timestamp": 1774814400000, "datetime": "2026-03-29T20:00:00", "open": 1.253, "high": 1.264, "low": 1.253, "close": 1.26, "volume": 88896.55, "close_time": 1774817999999, "quote_volume": 111882.49312, "trades": 707, "taker_buy_base": 63308.9, "taker_buy_quote": 79660.61933 }, { "timestamp": 1774818000000, "datetime": "2026-03-29T21:00:00", "open": 1.261, "high": 1.268, "low": 1.259, "close": 1.268, "volume": 86785.07, "close_time": 1774821599999, "quote_volume": 109670.67606, "trades": 714, "taker_buy_base": 49689.19, "taker_buy_quote": 62833.57094 }, { "timestamp": 1774821600000, "datetime": "2026-03-29T22:00:00", "open": 1.267, "high": 1.267, "low": 1.221, "close": 1.251, "volume": 525096.1, "close_time": 1774825199999, "quote_volume": 650035.43506, "trades": 4991, "taker_buy_base": 255346.24, "taker_buy_quote": 315874.49555 }, { "timestamp": 1774825200000, "datetime": "2026-03-29T23:00:00", "open": 1.251, "high": 1.262, "low": 1.249, "close": 1.261, "volume": 326036.59, "close_time": 1774828799999, "quote_volume": 409458.96155, "trades": 2051, "taker_buy_base": 189933.66, "taker_buy_quote": 238544.13515 }, { "timestamp": 1774828800000, "datetime": "2026-03-30T00:00:00", "open": 1.261, "high": 1.287, "low": 1.26, "close": 1.27, "volume": 422330.12, "close_time": 1774832399999, "quote_volume": 537319.49761, "trades": 3207, "taker_buy_base": 234630.14, "taker_buy_quote": 298660.9501 }, { "timestamp": 1774832400000, "datetime": "2026-03-30T01:00:00", "open": 1.27, "high": 1.276, "low": 1.265, "close": 1.275, "volume": 195905.79, "close_time": 1774835999999, "quote_volume": 248900.80357, "trades": 1500, "taker_buy_base": 97092.82, "taker_buy_quote": 123347.25456 }, { "timestamp": 1774836000000, "datetime": "2026-03-30T02:00:00", "open": 1.276, "high": 1.286, "low": 1.27, "close": 1.274, "volume": 250354.95, "close_time": 1774839599999, "quote_volume": 319772.78547, "trades": 2312, "taker_buy_base": 139959.59, "taker_buy_quote": 178818.72319 }, { "timestamp": 1774839600000, "datetime": "2026-03-30T03:00:00", "open": 1.274, "high": 1.277, "low": 1.271, "close": 1.272, "volume": 183736.0, "close_time": 1774843199999, "quote_volume": 234000.04698, "trades": 1046, "taker_buy_base": 111690.32, "taker_buy_quote": 142310.05148 }, { "timestamp": 1774843200000, "datetime": "2026-03-30T04:00:00", "open": 1.273, "high": 1.277, "low": 1.269, "close": 1.272, "volume": 280378.29, "close_time": 1774846799999, "quote_volume": 357011.41571, "trades": 1594, "taker_buy_base": 178959.02, "taker_buy_quote": 227911.28737 }, { "timestamp": 1774846800000, "datetime": "2026-03-30T05:00:00", "open": 1.272, "high": 1.275, "low": 1.26, "close": 1.263, "volume": 288979.06, "close_time": 1774850399999, "quote_volume": 366516.49135, "trades": 1766, "taker_buy_base": 155871.81, "taker_buy_quote": 197739.18189 }, { "timestamp": 1774850400000, "datetime": "2026-03-30T06:00:00", "open": 1.263, "high": 1.271, "low": 1.261, "close": 1.268, "volume": 173777.12, "close_time": 1774853999999, "quote_volume": 219997.01126, "trades": 1069, "taker_buy_base": 91692.28, "taker_buy_quote": 116059.36532 }, { "timestamp": 1774854000000, "datetime": "2026-03-30T07:00:00", "open": 1.268, "high": 1.279, "low": 1.267, "close": 1.277, "volume": 305166.95, "close_time": 1774857599999, "quote_volume": 388335.6017, "trades": 1421, "taker_buy_base": 191754.52, "taker_buy_quote": 244010.75509 }, { "timestamp": 1774857600000, "datetime": "2026-03-30T08:00:00", "open": 1.278, "high": 1.286, "low": 1.274, "close": 1.279, "volume": 424850.6, "close_time": 1774861199999, "quote_volume": 544312.7513, "trades": 1489, "taker_buy_base": 219552.31, "taker_buy_quote": 281237.12036 }, { "timestamp": 1774861200000, "datetime": "2026-03-30T09:00:00", "open": 1.279, "high": 1.28, "low": 1.267, "close": 1.27, "volume": 195384.5, "close_time": 1774864799999, "quote_volume": 248665.61493, "trades": 1105, "taker_buy_base": 100547.2, "taker_buy_quote": 128021.3933 }, { "timestamp": 1774864800000, "datetime": "2026-03-30T10:00:00", "open": 1.269, "high": 1.272, "low": 1.266, "close": 1.272, "volume": 219926.07, "close_time": 1774868399999, "quote_volume": 279023.8911, "trades": 1130, "taker_buy_base": 133572.44, "taker_buy_quote": 169489.95009 }, { "timestamp": 1774868400000, "datetime": "2026-03-30T11:00:00", "open": 1.272, "high": 1.288, "low": 1.271, "close": 1.281, "volume": 326665.97, "close_time": 1774871999999, "quote_volume": 418138.61586, "trades": 1922, "taker_buy_base": 206077.85, "taker_buy_quote": 263744.09817 }, { "timestamp": 1774872000000, "datetime": "2026-03-30T12:00:00", "open": 1.281, "high": 1.286, "low": 1.274, "close": 1.276, "volume": 215113.11, "close_time": 1774875599999, "quote_volume": 275042.2741, "trades": 1060, "taker_buy_base": 102398.74, "taker_buy_quote": 130930.94144 }, { "timestamp": 1774875600000, "datetime": "2026-03-30T13:00:00", "open": 1.277, "high": 1.281, "low": 1.264, "close": 1.265, "volume": 258307.64, "close_time": 1774879199999, "quote_volume": 329247.55723, "trades": 1654, "taker_buy_base": 128300.2, "taker_buy_quote": 163525.06463 }, { "timestamp": 1774879200000, "datetime": "2026-03-30T14:00:00", "open": 1.266, "high": 1.273, "low": 1.259, "close": 1.271, "volume": 271968.01, "close_time": 1774882799999, "quote_volume": 344189.42894, "trades": 1777, "taker_buy_base": 124148.01, "taker_buy_quote": 157168.56466 }, { "timestamp": 1774882800000, "datetime": "2026-03-30T15:00:00", "open": 1.272, "high": 1.272, "low": 1.259, "close": 1.264, "volume": 284100.02, "close_time": 1774886399999, "quote_volume": 359287.82378, "trades": 1544, "taker_buy_base": 148750.44, "taker_buy_quote": 188100.35191 }, { "timestamp": 1774886400000, "datetime": "2026-03-30T16:00:00", "open": 1.264, "high": 1.269, "low": 1.26, "close": 1.263, "volume": 248562.29, "close_time": 1774889999999, "quote_volume": 314376.61495, "trades": 1171, "taker_buy_base": 147737.85, "taker_buy_quote": 186895.35593 }, { "timestamp": 1774890000000, "datetime": "2026-03-30T17:00:00", "open": 1.263, "high": 1.266, "low": 1.246, "close": 1.25, "volume": 392760.02, "close_time": 1774893599999, "quote_volume": 491709.23136, "trades": 2152, "taker_buy_base": 201619.68, "taker_buy_quote": 252376.35537 }, { "timestamp": 1774893600000, "datetime": "2026-03-30T18:00:00", "open": 1.25, "high": 1.251, "low": 1.244, "close": 1.247, "volume": 220758.81, "close_time": 1774897199999, "quote_volume": 275399.64835, "trades": 1216, "taker_buy_base": 111876.22, "taker_buy_quote": 139562.84092 }, { "timestamp": 1774897200000, "datetime": "2026-03-30T19:00:00", "open": 1.246, "high": 1.247, "low": 1.233, "close": 1.241, "volume": 372503.02, "close_time": 1774900799999, "quote_volume": 461411.19195, "trades": 1804, "taker_buy_base": 200099.79, "taker_buy_quote": 247871.71075 }, { "timestamp": 1774900800000, "datetime": "2026-03-30T20:00:00", "open": 1.24, "high": 1.244, "low": 1.233, "close": 1.236, "volume": 193157.05, "close_time": 1774904399999, "quote_volume": 239167.21785, "trades": 1066, "taker_buy_base": 126640.19, "taker_buy_quote": 156748.62091 }, { "timestamp": 1774904400000, "datetime": "2026-03-30T21:00:00", "open": 1.236, "high": 1.252, "low": 1.235, "close": 1.248, "volume": 205679.96, "close_time": 1774907999999, "quote_volume": 255593.58903, "trades": 1235, "taker_buy_base": 135395.37, "taker_buy_quote": 168237.27046 }, { "timestamp": 1774908000000, "datetime": "2026-03-30T22:00:00", "open": 1.248, "high": 1.25, "low": 1.244, "close": 1.247, "volume": 117725.81, "close_time": 1774911599999, "quote_volume": 146797.26618, "trades": 733, "taker_buy_base": 63899.66, "taker_buy_quote": 79660.37915 }, { "timestamp": 1774911600000, "datetime": "2026-03-30T23:00:00", "open": 1.246, "high": 1.246, "low": 1.237, "close": 1.243, "volume": 175584.67, "close_time": 1774915199999, "quote_volume": 217865.41769, "trades": 1033, "taker_buy_base": 93010.26, "taker_buy_quote": 115397.04871 }, { "timestamp": 1774915200000, "datetime": "2026-03-31T00:00:00", "open": 1.244, "high": 1.247, "low": 1.236, "close": 1.244, "volume": 189547.13, "close_time": 1774918799999, "quote_volume": 235337.23007, "trades": 1382, "taker_buy_base": 103117.59, "taker_buy_quote": 128012.1849 }, { "timestamp": 1774918800000, "datetime": "2026-03-31T01:00:00", "open": 1.244, "high": 1.264, "low": 1.241, "close": 1.258, "volume": 317561.22, "close_time": 1774922399999, "quote_volume": 398164.34226, "trades": 2182, "taker_buy_base": 165563.48, "taker_buy_quote": 207584.38491 }, { "timestamp": 1774922400000, "datetime": "2026-03-31T02:00:00", "open": 1.257, "high": 1.264, "low": 1.254, "close": 1.258, "volume": 120764.59, "close_time": 1774925999999, "quote_volume": 152106.90373, "trades": 890, "taker_buy_base": 70731.81, "taker_buy_quote": 89116.35905 }, { "timestamp": 1774926000000, "datetime": "2026-03-31T03:00:00", "open": 1.258, "high": 1.261, "low": 1.252, "close": 1.254, "volume": 143655.16, "close_time": 1774929599999, "quote_volume": 180284.32436, "trades": 844, "taker_buy_base": 50298.72, "taker_buy_quote": 63162.8155 }, { "timestamp": 1774929600000, "datetime": "2026-03-31T04:00:00", "open": 1.254, "high": 1.256, "low": 1.245, "close": 1.247, "volume": 189456.87, "close_time": 1774933199999, "quote_volume": 236862.63491, "trades": 1066, "taker_buy_base": 94615.65, "taker_buy_quote": 118315.79818 }, { "timestamp": 1774933200000, "datetime": "2026-03-31T05:00:00", "open": 1.246, "high": 1.251, "low": 1.242, "close": 1.247, "volume": 115553.5, "close_time": 1774936799999, "quote_volume": 144097.89733, "trades": 799, "taker_buy_base": 62905.5, "taker_buy_quote": 78448.26269 }, { "timestamp": 1774936800000, "datetime": "2026-03-31T06:00:00", "open": 1.247, "high": 1.251, "low": 1.239, "close": 1.25, "volume": 151315.97, "close_time": 1774940399999, "quote_volume": 188200.11815, "trades": 1049, "taker_buy_base": 74482.45, "taker_buy_quote": 92661.79996 }, { "timestamp": 1774940400000, "datetime": "2026-03-31T07:00:00", "open": 1.25, "high": 1.257, "low": 1.247, "close": 1.256, "volume": 181724.22, "close_time": 1774943999999, "quote_volume": 227709.12253, "trades": 1150, "taker_buy_base": 97038.64, "taker_buy_quote": 121660.21021 }, { "timestamp": 1774944000000, "datetime": "2026-03-31T08:00:00", "open": 1.256, "high": 1.258, "low": 1.238, "close": 1.241, "volume": 283147.51, "close_time": 1774947599999, "quote_volume": 353463.5185, "trades": 1628, "taker_buy_base": 126721.53, "taker_buy_quote": 158200.53986 }, { "timestamp": 1774947600000, "datetime": "2026-03-31T09:00:00", "open": 1.241, "high": 1.244, "low": 1.226, "close": 1.232, "volume": 335336.32, "close_time": 1774951199999, "quote_volume": 414701.26075, "trades": 2079, "taker_buy_base": 148056.46, "taker_buy_quote": 183124.07876 }, { "timestamp": 1774951200000, "datetime": "2026-03-31T10:00:00", "open": 1.233, "high": 1.238, "low": 1.227, "close": 1.229, "volume": 257728.8, "close_time": 1774954799999, "quote_volume": 317590.48893, "trades": 1456, "taker_buy_base": 136570.04, "taker_buy_quote": 168328.62928 }, { "timestamp": 1774954800000, "datetime": "2026-03-31T11:00:00", "open": 1.228, "high": 1.244, "low": 1.226, "close": 1.237, "volume": 584873.93, "close_time": 1774958399999, "quote_volume": 721200.74531, "trades": 3153, "taker_buy_base": 265145.46, "taker_buy_quote": 326811.67522 }, { "timestamp": 1774958400000, "datetime": "2026-03-31T12:00:00", "open": 1.238, "high": 1.246, "low": 1.233, "close": 1.242, "volume": 766526.67, "close_time": 1774961999999, "quote_volume": 950688.53112, "trades": 2924, "taker_buy_base": 487524.08, "taker_buy_quote": 604795.41134 }, { "timestamp": 1774962000000, "datetime": "2026-03-31T13:00:00", "open": 1.243, "high": 1.27, "low": 1.242, "close": 1.267, "volume": 431794.69, "close_time": 1774965599999, "quote_volume": 543342.18874, "trades": 2233, "taker_buy_base": 198769.95, "taker_buy_quote": 250294.76568 }, { "timestamp": 1774965600000, "datetime": "2026-03-31T14:00:00", "open": 1.268, "high": 1.278, "low": 1.253, "close": 1.257, "volume": 391359.22, "close_time": 1774969199999, "quote_volume": 495944.12438, "trades": 2687, "taker_buy_base": 188666.38, "taker_buy_quote": 239192.3179 }, { "timestamp": 1774969200000, "datetime": "2026-03-31T15:00:00", "open": 1.257, "high": 1.267, "low": 1.252, "close": 1.253, "volume": 244576.64, "close_time": 1774972799999, "quote_volume": 307622.01443, "trades": 1580, "taker_buy_base": 105867.15, "taker_buy_quote": 133156.40155 }, { "timestamp": 1774972800000, "datetime": "2026-03-31T16:00:00", "open": 1.253, "high": 1.276, "low": 1.253, "close": 1.265, "volume": 282088.13, "close_time": 1774976399999, "quote_volume": 356583.37388, "trades": 2433, "taker_buy_base": 141490.52, "taker_buy_quote": 178851.46041 }, { "timestamp": 1774976400000, "datetime": "2026-03-31T17:00:00", "open": 1.265, "high": 1.274, "low": 1.255, "close": 1.26, "volume": 429740.99, "close_time": 1774979999999, "quote_volume": 543984.91312, "trades": 2565, "taker_buy_base": 236735.19, "taker_buy_quote": 299774.65342 }, { "timestamp": 1774980000000, "datetime": "2026-03-31T18:00:00", "open": 1.26, "high": 1.268, "low": 1.26, "close": 1.265, "volume": 164106.89, "close_time": 1774983599999, "quote_volume": 207492.52091, "trades": 1024, "taker_buy_base": 98224.19, "taker_buy_quote": 124211.64179 }, { "timestamp": 1774983600000, "datetime": "2026-03-31T19:00:00", "open": 1.266, "high": 1.27, "low": 1.263, "close": 1.269, "volume": 181704.06, "close_time": 1774987199999, "quote_volume": 230339.06416, "trades": 1094, "taker_buy_base": 102747.6, "taker_buy_quote": 130264.63435 }, { "timestamp": 1774987200000, "datetime": "2026-03-31T20:00:00", "open": 1.27, "high": 1.271, "low": 1.255, "close": 1.265, "volume": 663500.64, "close_time": 1774990799999, "quote_volume": 837654.27313, "trades": 2136, "taker_buy_base": 222238.54, "taker_buy_quote": 280952.58015 }, { "timestamp": 1774990800000, "datetime": "2026-03-31T21:00:00", "open": 1.265, "high": 1.267, "low": 1.258, "close": 1.262, "volume": 132761.79, "close_time": 1774994399999, "quote_volume": 167491.57624, "trades": 1013, "taker_buy_base": 58023.17, "taker_buy_quote": 73195.66957 }, { "timestamp": 1774994400000, "datetime": "2026-03-31T22:00:00", "open": 1.262, "high": 1.262, "low": 1.251, "close": 1.254, "volume": 140740.12, "close_time": 1774997999999, "quote_volume": 176855.1938, "trades": 1051, "taker_buy_base": 52103.37, "taker_buy_quote": 65480.85936 }, { "timestamp": 1774998000000, "datetime": "2026-03-31T23:00:00", "open": 1.254, "high": 1.256, "low": 1.25, "close": 1.253, "volume": 137002.38, "close_time": 1775001599999, "quote_volume": 171623.43726, "trades": 1028, "taker_buy_base": 70063.27, "taker_buy_quote": 87784.20159 }, { "timestamp": 1775001600000, "datetime": "2026-04-01T00:00:00", "open": 1.253, "high": 1.257, "low": 1.25, "close": 1.256, "volume": 148312.92, "close_time": 1775005199999, "quote_volume": 185933.38544, "trades": 1171, "taker_buy_base": 81719.88, "taker_buy_quote": 102457.04279 }, { "timestamp": 1775005200000, "datetime": "2026-04-01T01:00:00", "open": 1.257, "high": 1.26, "low": 1.251, "close": 1.251, "volume": 143225.54, "close_time": 1775008799999, "quote_volume": 179931.46092, "trades": 861, "taker_buy_base": 46500.53, "taker_buy_quote": 58405.21071 }, { "timestamp": 1775008800000, "datetime": "2026-04-01T02:00:00", "open": 1.25, "high": 1.255, "low": 1.247, "close": 1.253, "volume": 142699.13, "close_time": 1775012399999, "quote_volume": 178598.72142, "trades": 842, "taker_buy_base": 70354.24, "taker_buy_quote": 88064.57824 }, { "timestamp": 1775012400000, "datetime": "2026-04-01T03:00:00", "open": 1.254, "high": 1.265, "low": 1.253, "close": 1.261, "volume": 102277.02, "close_time": 1775015999999, "quote_volume": 128900.92103, "trades": 815, "taker_buy_base": 58098.91, "taker_buy_quote": 73228.7542 }, { "timestamp": 1775016000000, "datetime": "2026-04-01T04:00:00", "open": 1.262, "high": 1.268, "low": 1.261, "close": 1.266, "volume": 154517.58, "close_time": 1775019599999, "quote_volume": 195438.82422, "trades": 975, "taker_buy_base": 90086.38, "taker_buy_quote": 113985.7733 }, { "timestamp": 1775019600000, "datetime": "2026-04-01T05:00:00", "open": 1.266, "high": 1.283, "low": 1.262, "close": 1.28, "volume": 295513.61, "close_time": 1775023199999, "quote_volume": 377339.16873, "trades": 1785, "taker_buy_base": 168771.86, "taker_buy_quote": 215467.81171 }, { "timestamp": 1775023200000, "datetime": "2026-04-01T06:00:00", "open": 1.281, "high": 1.303, "low": 1.279, "close": 1.3, "volume": 841018.49, "close_time": 1775026799999, "quote_volume": 1090726.86249, "trades": 3248, "taker_buy_base": 409843.84, "taker_buy_quote": 531662.29042 }, { "timestamp": 1775026800000, "datetime": "2026-04-01T07:00:00", "open": 1.3, "high": 1.301, "low": 1.284, "close": 1.287, "volume": 283719.39, "close_time": 1775030399999, "quote_volume": 366737.3622, "trades": 1448, "taker_buy_base": 139958.27, "taker_buy_quote": 180890.02719 }, { "timestamp": 1775030400000, "datetime": "2026-04-01T08:00:00", "open": 1.288, "high": 1.292, "low": 1.276, "close": 1.28, "volume": 245020.59, "close_time": 1775033999999, "quote_volume": 314761.77897, "trades": 1568, "taker_buy_base": 103083.98, "taker_buy_quote": 132384.43546 }, { "timestamp": 1775034000000, "datetime": "2026-04-01T09:00:00", "open": 1.28, "high": 1.286, "low": 1.273, "close": 1.283, "volume": 116547.31, "close_time": 1775037599999, "quote_volume": 149023.46164, "trades": 865, "taker_buy_base": 51785.73, "taker_buy_quote": 66216.82724 }, { "timestamp": 1775037600000, "datetime": "2026-04-01T10:00:00", "open": 1.283, "high": 1.284, "low": 1.276, "close": 1.28, "volume": 136956.91, "close_time": 1775041199999, "quote_volume": 175294.16471, "trades": 886, "taker_buy_base": 58627.66, "taker_buy_quote": 75080.47494 }, { "timestamp": 1775041200000, "datetime": "2026-04-01T11:00:00", "open": 1.281, "high": 1.281, "low": 1.27, "close": 1.277, "volume": 170132.88, "close_time": 1775044799999, "quote_volume": 216882.94086, "trades": 976, "taker_buy_base": 100141.79, "taker_buy_quote": 127675.30616 }, { "timestamp": 1775044800000, "datetime": "2026-04-01T12:00:00", "open": 1.277, "high": 1.295, "low": 1.272, "close": 1.279, "volume": 732997.25, "close_time": 1775048399999, "quote_volume": 938920.46869, "trades": 3567, "taker_buy_base": 369017.88, "taker_buy_quote": 472715.2715 }, { "timestamp": 1775048400000, "datetime": "2026-04-01T13:00:00", "open": 1.28, "high": 1.284, "low": 1.264, "close": 1.271, "volume": 476753.52, "close_time": 1775051999999, "quote_volume": 608213.07849, "trades": 2492, "taker_buy_base": 220997.02, "taker_buy_quote": 282039.75599 }, { "timestamp": 1775052000000, "datetime": "2026-04-01T14:00:00", "open": 1.271, "high": 1.275, "low": 1.266, "close": 1.272, "volume": 215491.92, "close_time": 1775055599999, "quote_volume": 273925.40701, "trades": 1550, "taker_buy_base": 99483.72, "taker_buy_quote": 126469.95239 }, { "timestamp": 1775055600000, "datetime": "2026-04-01T15:00:00", "open": 1.272, "high": 1.276, "low": 1.264, "close": 1.276, "volume": 302556.47, "close_time": 1775059199999, "quote_volume": 383842.42349, "trades": 1465, "taker_buy_base": 149205.42, "taker_buy_quote": 189379.84709 }, { "timestamp": 1775059200000, "datetime": "2026-04-01T16:00:00", "open": 1.276, "high": 1.281, "low": 1.269, "close": 1.277, "volume": 228221.04, "close_time": 1775062799999, "quote_volume": 290938.84458, "trades": 1522, "taker_buy_base": 106806.14, "taker_buy_quote": 136234.96189 }, { "timestamp": 1775062800000, "datetime": "2026-04-01T17:00:00", "open": 1.277, "high": 1.284, "low": 1.27, "close": 1.271, "volume": 258898.26, "close_time": 1775066399999, "quote_volume": 330590.02489, "trades": 1652, "taker_buy_base": 144714.6, "taker_buy_quote": 184832.7452 }, { "timestamp": 1775066400000, "datetime": "2026-04-01T18:00:00", "open": 1.272, "high": 1.273, "low": 1.258, "close": 1.26, "volume": 303910.83, "close_time": 1775069999999, "quote_volume": 384466.18401, "trades": 1735, "taker_buy_base": 99670.13, "taker_buy_quote": 126140.75676 }, { "timestamp": 1775070000000, "datetime": "2026-04-01T19:00:00", "open": 1.26, "high": 1.268, "low": 1.256, "close": 1.265, "volume": 174725.54, "close_time": 1775073599999, "quote_volume": 220359.73468, "trades": 1109, "taker_buy_base": 96912.24, "taker_buy_quote": 122207.00654 }, { "timestamp": 1775073600000, "datetime": "2026-04-01T20:00:00", "open": 1.265, "high": 1.265, "low": 1.256, "close": 1.261, "volume": 116688.79, "close_time": 1775077199999, "quote_volume": 147130.84392, "trades": 802, "taker_buy_base": 64935.62, "taker_buy_quote": 81882.88572 }, { "timestamp": 1775077200000, "datetime": "2026-04-01T21:00:00", "open": 1.261, "high": 1.27, "low": 1.261, "close": 1.266, "volume": 183777.87, "close_time": 1775080799999, "quote_volume": 232717.58796, "trades": 1010, "taker_buy_base": 99485.09, "taker_buy_quote": 125973.5789 }, { "timestamp": 1775080800000, "datetime": "2026-04-01T22:00:00", "open": 1.265, "high": 1.266, "low": 1.251, "close": 1.255, "volume": 150462.96, "close_time": 1775084399999, "quote_volume": 189264.71872, "trades": 1131, "taker_buy_base": 79429.05, "taker_buy_quote": 99937.08001 }, { "timestamp": 1775084400000, "datetime": "2026-04-01T23:00:00", "open": 1.255, "high": 1.258, "low": 1.253, "close": 1.255, "volume": 130428.2, "close_time": 1775087999999, "quote_volume": 163695.92787, "trades": 845, "taker_buy_base": 62344.02, "taker_buy_quote": 78251.26772 }, { "timestamp": 1775088000000, "datetime": "2026-04-02T00:00:00", "open": 1.256, "high": 1.269, "low": 1.255, "close": 1.265, "volume": 179995.0, "close_time": 1775091599999, "quote_volume": 227128.18358, "trades": 1135, "taker_buy_base": 92661.17, "taker_buy_quote": 116934.43736 }, { "timestamp": 1775091600000, "datetime": "2026-04-02T01:00:00", "open": 1.266, "high": 1.266, "low": 1.231, "close": 1.239, "volume": 457907.65, "close_time": 1775095199999, "quote_volume": 570418.92227, "trades": 4506, "taker_buy_base": 210226.81, "taker_buy_quote": 261750.60701 }, { "timestamp": 1775095200000, "datetime": "2026-04-02T02:00:00", "open": 1.238, "high": 1.238, "low": 1.216, "close": 1.229, "volume": 595782.18, "close_time": 1775098799999, "quote_volume": 730227.79246, "trades": 3550, "taker_buy_base": 275049.94, "taker_buy_quote": 337229.5806 }, { "timestamp": 1775098800000, "datetime": "2026-04-02T03:00:00", "open": 1.229, "high": 1.23, "low": 1.211, "close": 1.219, "volume": 295663.73, "close_time": 1775102399999, "quote_volume": 360512.46742, "trades": 2023, "taker_buy_base": 121072.63, "taker_buy_quote": 147792.01293 }, { "timestamp": 1775102400000, "datetime": "2026-04-02T04:00:00", "open": 1.218, "high": 1.224, "low": 1.215, "close": 1.218, "volume": 236334.59, "close_time": 1775105999999, "quote_volume": 288322.4143, "trades": 1171, "taker_buy_base": 80989.26, "taker_buy_quote": 98806.59314 }, { "timestamp": 1775106000000, "datetime": "2026-04-02T05:00:00", "open": 1.22, "high": 1.221, "low": 1.213, "close": 1.219, "volume": 216325.32, "close_time": 1775109599999, "quote_volume": 263333.84706, "trades": 1433, "taker_buy_base": 107280.79, "taker_buy_quote": 130627.26753 }, { "timestamp": 1775109600000, "datetime": "2026-04-02T06:00:00", "open": 1.219, "high": 1.225, "low": 1.218, "close": 1.222, "volume": 182471.96, "close_time": 1775113199999, "quote_volume": 222823.63068, "trades": 1148, "taker_buy_base": 115278.52, "taker_buy_quote": 140803.25445 }, { "timestamp": 1775113200000, "datetime": "2026-04-02T07:00:00", "open": 1.222, "high": 1.227, "low": 1.218, "close": 1.225, "volume": 98017.79, "close_time": 1775116799999, "quote_volume": 119895.39922, "trades": 824, "taker_buy_base": 50092.68, "taker_buy_quote": 61296.98974 }, { "timestamp": 1775116800000, "datetime": "2026-04-02T08:00:00", "open": 1.226, "high": 1.226, "low": 1.216, "close": 1.216, "volume": 133964.08, "close_time": 1775120399999, "quote_volume": 163489.42768, "trades": 910, "taker_buy_base": 49541.71, "taker_buy_quote": 60452.78603 }, { "timestamp": 1775120400000, "datetime": "2026-04-02T09:00:00", "open": 1.217, "high": 1.22, "low": 1.212, "close": 1.217, "volume": 259465.26, "close_time": 1775123999999, "quote_volume": 315545.47614, "trades": 1264, "taker_buy_base": 137593.43, "taker_buy_quote": 167329.48072 }, { "timestamp": 1775124000000, "datetime": "2026-04-02T10:00:00", "open": 1.218, "high": 1.22, "low": 1.211, "close": 1.216, "volume": 130218.06, "close_time": 1775127599999, "quote_volume": 158328.23036, "trades": 1112, "taker_buy_base": 66839.03, "taker_buy_quote": 81280.60027 }, { "timestamp": 1775127600000, "datetime": "2026-04-02T11:00:00", "open": 1.215, "high": 1.219, "low": 1.207, "close": 1.216, "volume": 217295.23, "close_time": 1775131199999, "quote_volume": 263620.83478, "trades": 1492, "taker_buy_base": 112164.46, "taker_buy_quote": 136154.09901 }, { "timestamp": 1775131200000, "datetime": "2026-04-02T12:00:00", "open": 1.216, "high": 1.216, "low": 1.206, "close": 1.209, "volume": 266219.54, "close_time": 1775134799999, "quote_volume": 322404.36072, "trades": 1469, "taker_buy_base": 87408.84, "taker_buy_quote": 105929.68815 }, { "timestamp": 1775134800000, "datetime": "2026-04-02T13:00:00", "open": 1.209, "high": 1.211, "low": 1.204, "close": 1.211, "volume": 260791.36, "close_time": 1775138399999, "quote_volume": 314983.54684, "trades": 1907, "taker_buy_base": 164896.43, "taker_buy_quote": 199192.23837 }, { "timestamp": 1775138400000, "datetime": "2026-04-02T14:00:00", "open": 1.211, "high": 1.233, "low": 1.208, "close": 1.231, "volume": 461067.21, "close_time": 1775141999999, "quote_volume": 563211.92171, "trades": 3247, "taker_buy_base": 241528.52, "taker_buy_quote": 294886.12836 }, { "timestamp": 1775142000000, "datetime": "2026-04-02T15:00:00", "open": 1.23, "high": 1.23, "low": 1.216, "close": 1.222, "volume": 600144.66, "close_time": 1775145599999, "quote_volume": 734326.29771, "trades": 3078, "taker_buy_base": 241543.91, "taker_buy_quote": 295625.11735 }, { "timestamp": 1775145600000, "datetime": "2026-04-02T16:00:00", "open": 1.222, "high": 1.231, "low": 1.217, "close": 1.224, "volume": 211814.44, "close_time": 1775149199999, "quote_volume": 258926.46082, "trades": 1511, "taker_buy_base": 90246.91, "taker_buy_quote": 110345.68958 }, { "timestamp": 1775149200000, "datetime": "2026-04-02T17:00:00", "open": 1.223, "high": 1.232, "low": 1.218, "close": 1.221, "volume": 310002.61, "close_time": 1775152799999, "quote_volume": 379880.58299, "trades": 1474, "taker_buy_base": 136448.74, "taker_buy_quote": 167359.0042 }, { "timestamp": 1775152800000, "datetime": "2026-04-02T18:00:00", "open": 1.22, "high": 1.229, "low": 1.219, "close": 1.227, "volume": 134344.57, "close_time": 1775156399999, "quote_volume": 164474.75161, "trades": 806, "taker_buy_base": 77107.72, "taker_buy_quote": 94498.6329 }, { "timestamp": 1775156400000, "datetime": "2026-04-02T19:00:00", "open": 1.227, "high": 1.229, "low": 1.22, "close": 1.226, "volume": 63871.91, "close_time": 1775159999999, "quote_volume": 78267.75414, "trades": 755, "taker_buy_base": 26626.73, "taker_buy_quote": 32619.02813 }, { "timestamp": 1775160000000, "datetime": "2026-04-02T20:00:00", "open": 1.227, "high": 1.232, "low": 1.225, "close": 1.228, "volume": 71807.17, "close_time": 1775163599999, "quote_volume": 88156.70214, "trades": 832, "taker_buy_base": 38964.93, "taker_buy_quote": 47835.91586 }, { "timestamp": 1775163600000, "datetime": "2026-04-02T21:00:00", "open": 1.228, "high": 1.233, "low": 1.224, "close": 1.229, "volume": 96437.55, "close_time": 1775167199999, "quote_volume": 118525.73588, "trades": 911, "taker_buy_base": 46581.18, "taker_buy_quote": 57266.47808 }, { "timestamp": 1775167200000, "datetime": "2026-04-02T22:00:00", "open": 1.23, "high": 1.233, "low": 1.228, "close": 1.23, "volume": 88050.06, "close_time": 1775170799999, "quote_volume": 108295.71433, "trades": 651, "taker_buy_base": 40823.25, "taker_buy_quote": 50212.62313 }, { "timestamp": 1775170800000, "datetime": "2026-04-02T23:00:00", "open": 1.229, "high": 1.238, "low": 1.229, "close": 1.237, "volume": 109102.68, "close_time": 1775174399999, "quote_volume": 134721.1005, "trades": 798, "taker_buy_base": 73858.5, "taker_buy_quote": 91220.43272 }, { "timestamp": 1775174400000, "datetime": "2026-04-03T00:00:00", "open": 1.237, "high": 1.242, "low": 1.236, "close": 1.24, "volume": 84767.7, "close_time": 1775177999999, "quote_volume": 105052.86124, "trades": 864, "taker_buy_base": 41605.99, "taker_buy_quote": 51578.78135 }, { "timestamp": 1775178000000, "datetime": "2026-04-03T01:00:00", "open": 1.241, "high": 1.244, "low": 1.233, "close": 1.235, "volume": 89428.64, "close_time": 1775181599999, "quote_volume": 110716.90928, "trades": 931, "taker_buy_base": 42525.91, "taker_buy_quote": 52696.74455 }, { "timestamp": 1775181600000, "datetime": "2026-04-03T02:00:00", "open": 1.235, "high": 1.239, "low": 1.23, "close": 1.235, "volume": 134354.79, "close_time": 1775185199999, "quote_volume": 165721.28552, "trades": 875, "taker_buy_base": 71390.71, "taker_buy_quote": 88074.85869 }, { "timestamp": 1775185200000, "datetime": "2026-04-03T03:00:00", "open": 1.235, "high": 1.239, "low": 1.232, "close": 1.237, "volume": 119426.21, "close_time": 1775188799999, "quote_volume": 147650.83315, "trades": 749, "taker_buy_base": 54884.2, "taker_buy_quote": 67865.26216 }, { "timestamp": 1775188800000, "datetime": "2026-04-03T04:00:00", "open": 1.236, "high": 1.241, "low": 1.234, "close": 1.239, "volume": 65529.7, "close_time": 1775192399999, "quote_volume": 81085.46172, "trades": 605, "taker_buy_base": 34991.0, "taker_buy_quote": 43305.64283 }, { "timestamp": 1775192400000, "datetime": "2026-04-03T05:00:00", "open": 1.24, "high": 1.251, "low": 1.238, "close": 1.248, "volume": 127889.4, "close_time": 1775195999999, "quote_volume": 159193.43894, "trades": 973, "taker_buy_base": 53429.17, "taker_buy_quote": 66544.79806 }, { "timestamp": 1775196000000, "datetime": "2026-04-03T06:00:00", "open": 1.249, "high": 1.26, "low": 1.248, "close": 1.254, "volume": 166347.01, "close_time": 1775199599999, "quote_volume": 208499.46568, "trades": 1214, "taker_buy_base": 68753.95, "taker_buy_quote": 86226.15468 }, { "timestamp": 1775199600000, "datetime": "2026-04-03T07:00:00", "open": 1.254, "high": 1.257, "low": 1.249, "close": 1.252, "volume": 166418.81, "close_time": 1775203199999, "quote_volume": 208314.87848, "trades": 1192, "taker_buy_base": 68527.53, "taker_buy_quote": 85798.82054 }, { "timestamp": 1775203200000, "datetime": "2026-04-03T08:00:00", "open": 1.251, "high": 1.258, "low": 1.25, "close": 1.255, "volume": 119959.8, "close_time": 1775206799999, "quote_volume": 150531.04907, "trades": 1008, "taker_buy_base": 58999.45, "taker_buy_quote": 74065.6667 }, { "timestamp": 1775206800000, "datetime": "2026-04-03T09:00:00", "open": 1.255, "high": 1.255, "low": 1.246, "close": 1.248, "volume": 203639.98, "close_time": 1775210399999, "quote_volume": 254411.15346, "trades": 1188, "taker_buy_base": 82813.25, "taker_buy_quote": 103494.89779 }, { "timestamp": 1775210400000, "datetime": "2026-04-03T10:00:00", "open": 1.248, "high": 1.251, "low": 1.244, "close": 1.25, "volume": 119857.26, "close_time": 1775213999999, "quote_volume": 149555.18493, "trades": 910, "taker_buy_base": 62639.19, "taker_buy_quote": 78165.34997 }, { "timestamp": 1775214000000, "datetime": "2026-04-03T11:00:00", "open": 1.25, "high": 1.259, "low": 1.25, "close": 1.256, "volume": 178948.74, "close_time": 1775217599999, "quote_volume": 224811.51278, "trades": 1116, "taker_buy_base": 91630.6, "taker_buy_quote": 115107.10693 }, { "timestamp": 1775217600000, "datetime": "2026-04-03T12:00:00", "open": 1.256, "high": 1.267, "low": 1.251, "close": 1.255, "volume": 292288.31, "close_time": 1775221199999, "quote_volume": 367447.61963, "trades": 1762, "taker_buy_base": 134834.1, "taker_buy_quote": 169597.61452 }, { "timestamp": 1775221200000, "datetime": "2026-04-03T13:00:00", "open": 1.255, "high": 1.256, "low": 1.246, "close": 1.25, "volume": 111487.74, "close_time": 1775224799999, "quote_volume": 139389.04797, "trades": 867, "taker_buy_base": 62160.52, "taker_buy_quote": 77716.76495 }, { "timestamp": 1775224800000, "datetime": "2026-04-03T14:00:00", "open": 1.249, "high": 1.255, "low": 1.246, "close": 1.254, "volume": 86070.74, "close_time": 1775228399999, "quote_volume": 107688.74632, "trades": 732, "taker_buy_base": 39171.14, "taker_buy_quote": 49020.18911 }, { "timestamp": 1775228400000, "datetime": "2026-04-03T15:00:00", "open": 1.253, "high": 1.258, "low": 1.248, "close": 1.249, "volume": 107045.05, "close_time": 1775231999999, "quote_volume": 134162.18355, "trades": 790, "taker_buy_base": 45092.12, "taker_buy_quote": 56546.30044 }, { "timestamp": 1775232000000, "datetime": "2026-04-03T16:00:00", "open": 1.249, "high": 1.254, "low": 1.246, "close": 1.252, "volume": 140000.22, "close_time": 1775235599999, "quote_volume": 175101.47204, "trades": 873, "taker_buy_base": 67628.4, "taker_buy_quote": 84599.44712 }, { "timestamp": 1775235600000, "datetime": "2026-04-03T17:00:00", "open": 1.253, "high": 1.257, "low": 1.248, "close": 1.249, "volume": 154799.88, "close_time": 1775239199999, "quote_volume": 193923.98088, "trades": 773, "taker_buy_base": 81924.11, "taker_buy_quote": 102655.65472 }, { "timestamp": 1775239200000, "datetime": "2026-04-03T18:00:00", "open": 1.25, "high": 1.253, "low": 1.245, "close": 1.246, "volume": 68577.03, "close_time": 1775242799999, "quote_volume": 85587.14804, "trades": 580, "taker_buy_base": 32039.7, "taker_buy_quote": 39984.73946 }, { "timestamp": 1775242800000, "datetime": "2026-04-03T19:00:00", "open": 1.245, "high": 1.246, "low": 1.237, "close": 1.243, "volume": 147552.33, "close_time": 1775246399999, "quote_volume": 183162.90087, "trades": 928, "taker_buy_base": 66398.21, "taker_buy_quote": 82412.07322 }, { "timestamp": 1775246400000, "datetime": "2026-04-03T20:00:00", "open": 1.242, "high": 1.251, "low": 1.242, "close": 1.242, "volume": 131093.14, "close_time": 1775249999999, "quote_volume": 163187.21134, "trades": 730, "taker_buy_base": 45608.21, "taker_buy_quote": 56805.50535 }, { "timestamp": 1775250000000, "datetime": "2026-04-03T21:00:00", "open": 1.241, "high": 1.248, "low": 1.241, "close": 1.244, "volume": 106205.54, "close_time": 1775253599999, "quote_volume": 132086.75838, "trades": 765, "taker_buy_base": 49364.02, "taker_buy_quote": 61392.7969 }, { "timestamp": 1775253600000, "datetime": "2026-04-03T22:00:00", "open": 1.244, "high": 1.244, "low": 1.234, "close": 1.237, "volume": 55317.14, "close_time": 1775257199999, "quote_volume": 68530.96362, "trades": 605, "taker_buy_base": 32209.28, "taker_buy_quote": 39906.08316 }, { "timestamp": 1775257200000, "datetime": "2026-04-03T23:00:00", "open": 1.236, "high": 1.239, "low": 1.233, "close": 1.239, "volume": 59909.75, "close_time": 1775260799999, "quote_volume": 73997.6518, "trades": 483, "taker_buy_base": 26121.55, "taker_buy_quote": 32274.27818 }, { "timestamp": 1775260800000, "datetime": "2026-04-04T00:00:00", "open": 1.238, "high": 1.242, "low": 1.237, "close": 1.241, "volume": 87652.7, "close_time": 1775264399999, "quote_volume": 108661.8834, "trades": 506, "taker_buy_base": 41971.78, "taker_buy_quote": 52048.74961 }, { "timestamp": 1775264400000, "datetime": "2026-04-04T01:00:00", "open": 1.241, "high": 1.241, "low": 1.233, "close": 1.239, "volume": 140028.98, "close_time": 1775267999999, "quote_volume": 173263.08177, "trades": 630, "taker_buy_base": 73852.89, "taker_buy_quote": 91356.50048 }, { "timestamp": 1775268000000, "datetime": "2026-04-04T02:00:00", "open": 1.239, "high": 1.242, "low": 1.237, "close": 1.237, "volume": 64149.64, "close_time": 1775271599999, "quote_volume": 79487.66804, "trades": 376, "taker_buy_base": 25783.12, "taker_buy_quote": 31954.88976 }, { "timestamp": 1775271600000, "datetime": "2026-04-04T03:00:00", "open": 1.238, "high": 1.246, "low": 1.236, "close": 1.245, "volume": 134196.05, "close_time": 1775275199999, "quote_volume": 166467.86772, "trades": 561, "taker_buy_base": 90404.16, "taker_buy_quote": 112193.76452 }, { "timestamp": 1775275200000, "datetime": "2026-04-04T04:00:00", "open": 1.245, "high": 1.247, "low": 1.242, "close": 1.244, "volume": 37659.2, "close_time": 1775278799999, "quote_volume": 46875.1291, "trades": 341, "taker_buy_base": 16755.28, "taker_buy_quote": 20857.81343 }, { "timestamp": 1775278800000, "datetime": "2026-04-04T05:00:00", "open": 1.244, "high": 1.25, "low": 1.242, "close": 1.242, "volume": 72718.02, "close_time": 1775282399999, "quote_volume": 90512.9352, "trades": 487, "taker_buy_base": 30782.04, "taker_buy_quote": 38323.36463 }, { "timestamp": 1775282400000, "datetime": "2026-04-04T06:00:00", "open": 1.242, "high": 1.246, "low": 1.241, "close": 1.244, "volume": 47049.83, "close_time": 1775285999999, "quote_volume": 58493.01941, "trades": 553, "taker_buy_base": 21730.77, "taker_buy_quote": 27022.72114 }, { "timestamp": 1775286000000, "datetime": "2026-04-04T07:00:00", "open": 1.244, "high": 1.25, "low": 1.244, "close": 1.247, "volume": 83888.55, "close_time": 1775289599999, "quote_volume": 104549.63239, "trades": 531, "taker_buy_base": 38836.38, "taker_buy_quote": 48389.24792 }, { "timestamp": 1775289600000, "datetime": "2026-04-04T08:00:00", "open": 1.247, "high": 1.249, "low": 1.244, "close": 1.244, "volume": 58306.49, "close_time": 1775293199999, "quote_volume": 72665.40598, "trades": 454, "taker_buy_base": 29025.02, "taker_buy_quote": 36176.93402 }, { "timestamp": 1775293200000, "datetime": "2026-04-04T09:00:00", "open": 1.244, "high": 1.247, "low": 1.244, "close": 1.244, "volume": 35652.73, "close_time": 1775296799999, "quote_volume": 44392.68109, "trades": 294, "taker_buy_base": 17042.83, "taker_buy_quote": 21223.37629 }, { "timestamp": 1775296800000, "datetime": "2026-04-04T10:00:00", "open": 1.244, "high": 1.246, "low": 1.239, "close": 1.244, "volume": 120299.14, "close_time": 1775300399999, "quote_volume": 149537.19682, "trades": 531, "taker_buy_base": 60172.77, "taker_buy_quote": 74862.08173 }, { "timestamp": 1775300400000, "datetime": "2026-04-04T11:00:00", "open": 1.244, "high": 1.258, "low": 1.244, "close": 1.255, "volume": 144624.54, "close_time": 1775303999999, "quote_volume": 180960.37195, "trades": 1104, "taker_buy_base": 90525.03, "taker_buy_quote": 113309.6193 }, { "timestamp": 1775304000000, "datetime": "2026-04-04T12:00:00", "open": 1.255, "high": 1.26, "low": 1.253, "close": 1.254, "volume": 169034.21, "close_time": 1775307599999, "quote_volume": 212364.23091, "trades": 1074, "taker_buy_base": 71452.81, "taker_buy_quote": 89761.2286 }, { "timestamp": 1775307600000, "datetime": "2026-04-04T13:00:00", "open": 1.254, "high": 1.259, "low": 1.248, "close": 1.249, "volume": 127501.33, "close_time": 1775311199999, "quote_volume": 159736.1295, "trades": 720, "taker_buy_base": 58867.44, "taker_buy_quote": 73827.03926 }, { "timestamp": 1775311200000, "datetime": "2026-04-04T14:00:00", "open": 1.249, "high": 1.251, "low": 1.245, "close": 1.251, "volume": 78240.32, "close_time": 1775314799999, "quote_volume": 97679.71279, "trades": 621, "taker_buy_base": 38608.97, "taker_buy_quote": 48219.6889 }, { "timestamp": 1775314800000, "datetime": "2026-04-04T15:00:00", "open": 1.251, "high": 1.26, "low": 1.25, "close": 1.251, "volume": 91943.79, "close_time": 1775318399999, "quote_volume": 115425.14191, "trades": 791, "taker_buy_base": 60486.78, "taker_buy_quote": 75938.94181 }, { "timestamp": 1775318400000, "datetime": "2026-04-04T16:00:00", "open": 1.251, "high": 1.256, "low": 1.248, "close": 1.249, "volume": 73126.6, "close_time": 1775321999999, "quote_volume": 91569.16229, "trades": 655, "taker_buy_base": 38484.48, "taker_buy_quote": 48190.37043 }, { "timestamp": 1775322000000, "datetime": "2026-04-04T17:00:00", "open": 1.249, "high": 1.265, "low": 1.249, "close": 1.263, "volume": 140047.09, "close_time": 1775325599999, "quote_volume": 176563.82851, "trades": 1064, "taker_buy_base": 64311.54, "taker_buy_quote": 81070.76555 }, { "timestamp": 1775325600000, "datetime": "2026-04-04T18:00:00", "open": 1.262, "high": 1.265, "low": 1.256, "close": 1.258, "volume": 98768.48, "close_time": 1775329199999, "quote_volume": 124440.44755, "trades": 583, "taker_buy_base": 35117.18, "taker_buy_quote": 44226.88474 }, { "timestamp": 1775329200000, "datetime": "2026-04-04T19:00:00", "open": 1.257, "high": 1.265, "low": 1.254, "close": 1.256, "volume": 84283.03, "close_time": 1775332799999, "quote_volume": 106022.05091, "trades": 649, "taker_buy_base": 52605.6, "taker_buy_quote": 66205.02407 }, { "timestamp": 1775332800000, "datetime": "2026-04-04T20:00:00", "open": 1.256, "high": 1.257, "low": 1.253, "close": 1.254, "volume": 46781.14, "close_time": 1775336399999, "quote_volume": 58666.32785, "trades": 328, "taker_buy_base": 19738.84, "taker_buy_quote": 24759.11689 }, { "timestamp": 1775336400000, "datetime": "2026-04-04T21:00:00", "open": 1.253, "high": 1.256, "low": 1.249, "close": 1.252, "volume": 65640.47, "close_time": 1775339999999, "quote_volume": 82215.34523, "trades": 717, "taker_buy_base": 37934.71, "taker_buy_quote": 47519.82081 }, { "timestamp": 1775340000000, "datetime": "2026-04-04T22:00:00", "open": 1.252, "high": 1.255, "low": 1.249, "close": 1.249, "volume": 80003.24, "close_time": 1775343599999, "quote_volume": 100087.62154, "trades": 486, "taker_buy_base": 40055.53, "taker_buy_quote": 50131.32554 }, { "timestamp": 1775343600000, "datetime": "2026-04-04T23:00:00", "open": 1.249, "high": 1.254, "low": 1.247, "close": 1.254, "volume": 42804.01, "close_time": 1775347199999, "quote_volume": 53510.60454, "trades": 388, "taker_buy_base": 22908.44, "taker_buy_quote": 28648.71778 }, { "timestamp": 1775347200000, "datetime": "2026-04-05T00:00:00", "open": 1.254, "high": 1.255, "low": 1.25, "close": 1.252, "volume": 194667.89, "close_time": 1775350799999, "quote_volume": 243657.71689, "trades": 976, "taker_buy_base": 111739.52, "taker_buy_quote": 139870.79214 }, { "timestamp": 1775350800000, "datetime": "2026-04-05T01:00:00", "open": 1.253, "high": 1.253, "low": 1.248, "close": 1.249, "volume": 71784.94, "close_time": 1775354399999, "quote_volume": 89693.11564, "trades": 416, "taker_buy_base": 23191.09, "taker_buy_quote": 28988.26608 }, { "timestamp": 1775354400000, "datetime": "2026-04-05T02:00:00", "open": 1.248, "high": 1.251, "low": 1.246, "close": 1.249, "volume": 116469.35, "close_time": 1775357999999, "quote_volume": 145400.66196, "trades": 634, "taker_buy_base": 76881.51, "taker_buy_quote": 95997.19951 }, { "timestamp": 1775358000000, "datetime": "2026-04-05T03:00:00", "open": 1.249, "high": 1.251, "low": 1.248, "close": 1.251, "volume": 55505.35, "close_time": 1775361599999, "quote_volume": 69359.41714, "trades": 366, "taker_buy_base": 44902.83, "taker_buy_quote": 56110.00313 }, { "timestamp": 1775361600000, "datetime": "2026-04-05T04:00:00", "open": 1.25, "high": 1.251, "low": 1.244, "close": 1.245, "volume": 196235.3, "close_time": 1775365199999, "quote_volume": 244740.54725, "trades": 620, "taker_buy_base": 120494.03, "taker_buy_quote": 150281.05933 }, { "timestamp": 1775365200000, "datetime": "2026-04-05T05:00:00", "open": 1.244, "high": 1.245, "low": 1.232, "close": 1.235, "volume": 243597.21, "close_time": 1775368799999, "quote_volume": 301978.32673, "trades": 1006, "taker_buy_base": 82654.11, "taker_buy_quote": 102416.62246 }, { "timestamp": 1775368800000, "datetime": "2026-04-05T06:00:00", "open": 1.235, "high": 1.235, "low": 1.225, "close": 1.232, "volume": 158022.09, "close_time": 1775372399999, "quote_volume": 194423.09894, "trades": 1172, "taker_buy_base": 72428.52, "taker_buy_quote": 89145.19003 }, { "timestamp": 1775372400000, "datetime": "2026-04-05T07:00:00", "open": 1.232, "high": 1.233, "low": 1.224, "close": 1.227, "volume": 189162.85, "close_time": 1775375999999, "quote_volume": 232291.68585, "trades": 1009, "taker_buy_base": 90657.25, "taker_buy_quote": 111383.85734 }, { "timestamp": 1775376000000, "datetime": "2026-04-05T08:00:00", "open": 1.227, "high": 1.229, "low": 1.224, "close": 1.229, "volume": 127341.11, "close_time": 1775379599999, "quote_volume": 156080.60143, "trades": 696, "taker_buy_base": 76709.99, "taker_buy_quote": 94046.03852 }, { "timestamp": 1775379600000, "datetime": "2026-04-05T09:00:00", "open": 1.229, "high": 1.23, "low": 1.223, "close": 1.228, "volume": 82642.26, "close_time": 1775383199999, "quote_volume": 101334.38565, "trades": 562, "taker_buy_base": 47952.05, "taker_buy_quote": 58799.15044 }, { "timestamp": 1775383200000, "datetime": "2026-04-05T10:00:00", "open": 1.228, "high": 1.231, "low": 1.224, "close": 1.225, "volume": 82975.8, "close_time": 1775386799999, "quote_volume": 101766.97152, "trades": 609, "taker_buy_base": 42766.85, "taker_buy_quote": 52469.1913 }, { "timestamp": 1775386800000, "datetime": "2026-04-05T11:00:00", "open": 1.225, "high": 1.228, "low": 1.224, "close": 1.226, "volume": 77472.97, "close_time": 1775390399999, "quote_volume": 95030.59943, "trades": 484, "taker_buy_base": 43036.34, "taker_buy_quote": 52800.42309 }, { "timestamp": 1775390400000, "datetime": "2026-04-05T12:00:00", "open": 1.226, "high": 1.23, "low": 1.219, "close": 1.224, "volume": 171545.5, "close_time": 1775393999999, "quote_volume": 209957.62337, "trades": 1027, "taker_buy_base": 90400.13, "taker_buy_quote": 110708.351 }, { "timestamp": 1775394000000, "datetime": "2026-04-05T13:00:00", "open": 1.224, "high": 1.225, "low": 1.216, "close": 1.224, "volume": 148964.73, "close_time": 1775397599999, "quote_volume": 181679.1175, "trades": 916, "taker_buy_base": 52527.83, "taker_buy_quote": 64093.13715 }, { "timestamp": 1775397600000, "datetime": "2026-04-05T14:00:00", "open": 1.224, "high": 1.228, "low": 1.223, "close": 1.223, "volume": 83574.82, "close_time": 1775401199999, "quote_volume": 102385.62363, "trades": 584, "taker_buy_base": 38435.55, "taker_buy_quote": 47098.19439 }, { "timestamp": 1775401200000, "datetime": "2026-04-05T15:00:00", "open": 1.224, "high": 1.27, "low": 1.219, "close": 1.232, "volume": 1781071.36, "close_time": 1775404799999, "quote_volume": 2195411.85922, "trades": 13434, "taker_buy_base": 1113055.85, "taker_buy_quote": 1372795.02757 }, { "timestamp": 1775404800000, "datetime": "2026-04-05T16:00:00", "open": 1.232, "high": 1.239, "low": 1.226, "close": 1.226, "volume": 156793.93, "close_time": 1775408399999, "quote_volume": 193173.88052, "trades": 958, "taker_buy_base": 62007.58, "taker_buy_quote": 76429.65931 }, { "timestamp": 1775408400000, "datetime": "2026-04-05T17:00:00", "open": 1.227, "high": 1.232, "low": 1.226, "close": 1.231, "volume": 95701.64, "close_time": 1775411999999, "quote_volume": 117645.2202, "trades": 595, "taker_buy_base": 66298.59, "taker_buy_quote": 81501.6973 }, { "timestamp": 1775412000000, "datetime": "2026-04-05T18:00:00", "open": 1.23, "high": 1.232, "low": 1.226, "close": 1.228, "volume": 114046.75, "close_time": 1775415599999, "quote_volume": 140230.67283, "trades": 750, "taker_buy_base": 72245.86, "taker_buy_quote": 88868.83487 }, { "timestamp": 1775415600000, "datetime": "2026-04-05T19:00:00", "open": 1.228, "high": 1.232, "low": 1.224, "close": 1.227, "volume": 74918.16, "close_time": 1775419199999, "quote_volume": 91899.2421, "trades": 683, "taker_buy_base": 37372.39, "taker_buy_quote": 45853.89466 }, { "timestamp": 1775419200000, "datetime": "2026-04-05T20:00:00", "open": 1.228, "high": 1.231, "low": 1.227, "close": 1.228, "volume": 147832.3, "close_time": 1775422799999, "quote_volume": 181673.0804, "trades": 757, "taker_buy_base": 98918.37, "taker_buy_quote": 121582.74676 }, { "timestamp": 1775422800000, "datetime": "2026-04-05T21:00:00", "open": 1.229, "high": 1.23, "low": 1.221, "close": 1.226, "volume": 108288.24, "close_time": 1775426399999, "quote_volume": 132670.87104, "trades": 727, "taker_buy_base": 49821.38, "taker_buy_quote": 61025.95039 }, { "timestamp": 1775426400000, "datetime": "2026-04-05T22:00:00", "open": 1.227, "high": 1.239, "low": 1.223, "close": 1.238, "volume": 194826.55, "close_time": 1775429999999, "quote_volume": 240021.51127, "trades": 1399, "taker_buy_base": 130757.99, "taker_buy_quote": 161131.99825 }, { "timestamp": 1775430000000, "datetime": "2026-04-05T23:00:00", "open": 1.238, "high": 1.249, "low": 1.235, "close": 1.245, "volume": 316794.61, "close_time": 1775433599999, "quote_volume": 393670.08409, "trades": 3111, "taker_buy_base": 179978.91, "taker_buy_quote": 223643.40977 }, { "timestamp": 1775433600000, "datetime": "2026-04-06T00:00:00", "open": 1.245, "high": 1.257, "low": 1.245, "close": 1.252, "volume": 317250.93, "close_time": 1775437199999, "quote_volume": 397030.39137, "trades": 2535, "taker_buy_base": 172964.86, "taker_buy_quote": 216474.93423 }, { "timestamp": 1775437200000, "datetime": "2026-04-06T01:00:00", "open": 1.252, "high": 1.254, "low": 1.245, "close": 1.25, "volume": 111144.51, "close_time": 1775440799999, "quote_volume": 138894.11051, "trades": 1001, "taker_buy_base": 48459.42, "taker_buy_quote": 60569.10408 }, { "timestamp": 1775440800000, "datetime": "2026-04-06T02:00:00", "open": 1.25, "high": 1.269, "low": 1.25, "close": 1.263, "volume": 138990.61, "close_time": 1775444399999, "quote_volume": 175305.58697, "trades": 1594, "taker_buy_base": 64452.45, "taker_buy_quote": 81286.52298 }, { "timestamp": 1775444400000, "datetime": "2026-04-06T03:00:00", "open": 1.263, "high": 1.265, "low": 1.257, "close": 1.259, "volume": 137204.63, "close_time": 1775447999999, "quote_volume": 173100.15156, "trades": 1101, "taker_buy_base": 58666.44, "taker_buy_quote": 74046.38194 }, { "timestamp": 1775448000000, "datetime": "2026-04-06T04:00:00", "open": 1.259, "high": 1.263, "low": 1.255, "close": 1.258, "volume": 102852.89, "close_time": 1775451599999, "quote_volume": 129475.68093, "trades": 846, "taker_buy_base": 47308.06, "taker_buy_quote": 59583.61067 }, { "timestamp": 1775451600000, "datetime": "2026-04-06T05:00:00", "open": 1.258, "high": 1.265, "low": 1.258, "close": 1.261, "volume": 121724.06, "close_time": 1775455199999, "quote_volume": 153598.3402, "trades": 886, "taker_buy_base": 48085.16, "taker_buy_quote": 60689.5231 }, { "timestamp": 1775455200000, "datetime": "2026-04-06T06:00:00", "open": 1.262, "high": 1.273, "low": 1.259, "close": 1.268, "volume": 271310.95, "close_time": 1775458799999, "quote_volume": 343857.02485, "trades": 2433, "taker_buy_base": 160699.72, "taker_buy_quote": 203712.42133 }, { "timestamp": 1775458800000, "datetime": "2026-04-06T07:00:00", "open": 1.268, "high": 1.275, "low": 1.265, "close": 1.271, "volume": 198586.01, "close_time": 1775462399999, "quote_volume": 252277.89011, "trades": 1743, "taker_buy_base": 105244.26, "taker_buy_quote": 133743.31703 }, { "timestamp": 1775462400000, "datetime": "2026-04-06T08:00:00", "open": 1.272, "high": 1.277, "low": 1.268, "close": 1.27, "volume": 146237.02, "close_time": 1775465999999, "quote_volume": 186087.85777, "trades": 1102, "taker_buy_base": 81460.9, "taker_buy_quote": 103681.8785 }, { "timestamp": 1775466000000, "datetime": "2026-04-06T09:00:00", "open": 1.27, "high": 1.293, "low": 1.269, "close": 1.291, "volume": 450049.74, "close_time": 1775469599999, "quote_volume": 576292.33514, "trades": 3153, "taker_buy_base": 219898.01, "taker_buy_quote": 281517.04901 }, { "timestamp": 1775469600000, "datetime": "2026-04-06T10:00:00", "open": 1.292, "high": 1.301, "low": 1.288, "close": 1.298, "volume": 503673.31, "close_time": 1775473199999, "quote_volume": 652857.03384, "trades": 3070, "taker_buy_base": 211673.15, "taker_buy_quote": 274472.74226 }, { "timestamp": 1775473200000, "datetime": "2026-04-06T11:00:00", "open": 1.298, "high": 1.309, "low": 1.296, "close": 1.304, "volume": 407493.08, "close_time": 1775476799999, "quote_volume": 530973.53549, "trades": 2449, "taker_buy_base": 195154.62, "taker_buy_quote": 254289.19255 }, { "timestamp": 1775476800000, "datetime": "2026-04-06T12:00:00", "open": 1.304, "high": 1.317, "low": 1.293, "close": 1.295, "volume": 485494.58, "close_time": 1775480399999, "quote_volume": 634000.59947, "trades": 2889, "taker_buy_base": 232095.79, "taker_buy_quote": 303177.50732 }, { "timestamp": 1775480400000, "datetime": "2026-04-06T13:00:00", "open": 1.296, "high": 1.299, "low": 1.288, "close": 1.288, "volume": 243479.68, "close_time": 1775483999999, "quote_volume": 314439.14981, "trades": 1584, "taker_buy_base": 114124.88, "taker_buy_quote": 147396.96397 }, { "timestamp": 1775484000000, "datetime": "2026-04-06T14:00:00", "open": 1.289, "high": 1.294, "low": 1.275, "close": 1.28, "volume": 341036.68, "close_time": 1775487599999, "quote_volume": 437879.75112, "trades": 2311, "taker_buy_base": 169843.78, "taker_buy_quote": 218088.13719 }, { "timestamp": 1775487600000, "datetime": "2026-04-06T15:00:00", "open": 1.28, "high": 1.285, "low": 1.275, "close": 1.284, "volume": 225733.77, "close_time": 1775491199999, "quote_volume": 288789.26439, "trades": 1369, "taker_buy_base": 111362.66, "taker_buy_quote": 142470.17074 }, { "timestamp": 1775491200000, "datetime": "2026-04-06T16:00:00", "open": 1.283, "high": 1.283, "low": 1.277, "close": 1.28, "volume": 192312.49, "close_time": 1775494799999, "quote_volume": 246280.74391, "trades": 1141, "taker_buy_base": 76247.64, "taker_buy_quote": 97662.69597 }, { "timestamp": 1775494800000, "datetime": "2026-04-06T17:00:00", "open": 1.28, "high": 1.288, "low": 1.273, "close": 1.28, "volume": 276759.62, "close_time": 1775498399999, "quote_volume": 354413.97504, "trades": 1580, "taker_buy_base": 138931.76, "taker_buy_quote": 178050.32844 }, { "timestamp": 1775498400000, "datetime": "2026-04-06T18:00:00", "open": 1.28, "high": 1.283, "low": 1.273, "close": 1.275, "volume": 131807.85, "close_time": 1775501999999, "quote_volume": 168282.64369, "trades": 815, "taker_buy_base": 55330.8, "taker_buy_quote": 70685.98657 }, { "timestamp": 1775502000000, "datetime": "2026-04-06T19:00:00", "open": 1.274, "high": 1.274, "low": 1.267, "close": 1.27, "volume": 115773.12, "close_time": 1775505599999, "quote_volume": 147102.1629, "trades": 772, "taker_buy_base": 52269.83, "taker_buy_quote": 66426.39292 }, { "timestamp": 1775505600000, "datetime": "2026-04-06T20:00:00", "open": 1.27, "high": 1.277, "low": 1.269, "close": 1.272, "volume": 81061.36, "close_time": 1775509199999, "quote_volume": 103186.94783, "trades": 743, "taker_buy_base": 42341.31, "taker_buy_quote": 53895.65502 }, { "timestamp": 1775509200000, "datetime": "2026-04-06T21:00:00", "open": 1.271, "high": 1.272, "low": 1.259, "close": 1.261, "volume": 128453.52, "close_time": 1775512799999, "quote_volume": 162325.99315, "trades": 855, "taker_buy_base": 48559.55, "taker_buy_quote": 61346.52042 }, { "timestamp": 1775512800000, "datetime": "2026-04-06T22:00:00", "open": 1.26, "high": 1.262, "low": 1.244, "close": 1.245, "volume": 166641.62, "close_time": 1775516399999, "quote_volume": 208916.44071, "trades": 1229, "taker_buy_base": 44528.97, "taker_buy_quote": 55853.94847 }, { "timestamp": 1775516400000, "datetime": "2026-04-06T23:00:00", "open": 1.245, "high": 1.246, "low": 1.232, "close": 1.241, "volume": 321859.86, "close_time": 1775519999999, "quote_volume": 398780.75034, "trades": 2358, "taker_buy_base": 150852.42, "taker_buy_quote": 187011.38746 }, { "timestamp": 1775520000000, "datetime": "2026-04-07T00:00:00", "open": 1.24, "high": 1.248, "low": 1.238, "close": 1.244, "volume": 190962.35, "close_time": 1775523599999, "quote_volume": 237100.3186, "trades": 1315, "taker_buy_base": 106551.58, "taker_buy_quote": 132308.59276 }, { "timestamp": 1775523600000, "datetime": "2026-04-07T01:00:00", "open": 1.243, "high": 1.243, "low": 1.233, "close": 1.236, "volume": 165867.05, "close_time": 1775527199999, "quote_volume": 205535.05851, "trades": 1230, "taker_buy_base": 71923.19, "taker_buy_quote": 89121.79 }, { "timestamp": 1775527200000, "datetime": "2026-04-07T02:00:00", "open": 1.235, "high": 1.243, "low": 1.231, "close": 1.241, "volume": 159976.4, "close_time": 1775530799999, "quote_volume": 197994.95168, "trades": 1017, "taker_buy_base": 95945.72, "taker_buy_quote": 118784.10786 }, { "timestamp": 1775530800000, "datetime": "2026-04-07T03:00:00", "open": 1.24, "high": 1.245, "low": 1.239, "close": 1.242, "volume": 102192.01, "close_time": 1775534399999, "quote_volume": 126940.68719, "trades": 812, "taker_buy_base": 51694.84, "taker_buy_quote": 64226.15135 }, { "timestamp": 1775534400000, "datetime": "2026-04-07T04:00:00", "open": 1.242, "high": 1.244, "low": 1.235, "close": 1.242, "volume": 95091.92, "close_time": 1775537999999, "quote_volume": 117937.22534, "trades": 704, "taker_buy_base": 54507.34, "taker_buy_quote": 67636.25816 }, { "timestamp": 1775538000000, "datetime": "2026-04-07T05:00:00", "open": 1.241, "high": 1.241, "low": 1.229, "close": 1.233, "volume": 189698.29, "close_time": 1775541599999, "quote_volume": 234507.13854, "trades": 787, "taker_buy_base": 59785.46, "taker_buy_quote": 73851.06222 }, { "timestamp": 1775541600000, "datetime": "2026-04-07T06:00:00", "open": 1.233, "high": 1.234, "low": 1.226, "close": 1.232, "volume": 142769.72, "close_time": 1775545199999, "quote_volume": 175500.6701, "trades": 1005, "taker_buy_base": 71533.23, "taker_buy_quote": 87962.51205 }, { "timestamp": 1775545200000, "datetime": "2026-04-07T07:00:00", "open": 1.232, "high": 1.241, "low": 1.232, "close": 1.235, "volume": 82085.05, "close_time": 1775548799999, "quote_volume": 101416.01304, "trades": 679, "taker_buy_base": 36096.87, "taker_buy_quote": 44621.30545 }, { "timestamp": 1775548800000, "datetime": "2026-04-07T08:00:00", "open": 1.235, "high": 1.238, "low": 1.233, "close": 1.237, "volume": 123325.33, "close_time": 1775552399999, "quote_volume": 152380.45346, "trades": 1012, "taker_buy_base": 75538.08, "taker_buy_quote": 93355.28102 }, { "timestamp": 1775552400000, "datetime": "2026-04-07T09:00:00", "open": 1.237, "high": 1.241, "low": 1.236, "close": 1.237, "volume": 130368.45, "close_time": 1775555999999, "quote_volume": 161423.77604, "trades": 855, "taker_buy_base": 67502.06, "taker_buy_quote": 83597.25653 }, { "timestamp": 1775556000000, "datetime": "2026-04-07T10:00:00", "open": 1.238, "high": 1.24, "low": 1.23, "close": 1.233, "volume": 207510.43, "close_time": 1775559599999, "quote_volume": 256210.34063, "trades": 1604, "taker_buy_base": 90764.14, "taker_buy_quote": 112079.80913 }, { "timestamp": 1775559600000, "datetime": "2026-04-07T11:00:00", "open": 1.233, "high": 1.24, "low": 1.23, "close": 1.234, "volume": 124893.28, "close_time": 1775563199999, "quote_volume": 154142.0874, "trades": 1054, "taker_buy_base": 58433.34, "taker_buy_quote": 72149.57911 }, { "timestamp": 1775563200000, "datetime": "2026-04-07T12:00:00", "open": 1.234, "high": 1.234, "low": 1.22, "close": 1.231, "volume": 336251.87, "close_time": 1775566799999, "quote_volume": 412907.75922, "trades": 2096, "taker_buy_base": 182000.25, "taker_buy_quote": 223487.46351 }, { "timestamp": 1775566800000, "datetime": "2026-04-07T13:00:00", "open": 1.23, "high": 1.233, "low": 1.217, "close": 1.219, "volume": 260025.57, "close_time": 1775570399999, "quote_volume": 317926.71664, "trades": 1715, "taker_buy_base": 115211.67, "taker_buy_quote": 140988.06249 }, { "timestamp": 1775570400000, "datetime": "2026-04-07T14:00:00", "open": 1.218, "high": 1.221, "low": 1.205, "close": 1.217, "volume": 446404.85, "close_time": 1775573999999, "quote_volume": 542193.50669, "trades": 2888, "taker_buy_base": 210697.81, "taker_buy_quote": 256081.18613 }, { "timestamp": 1775574000000, "datetime": "2026-04-07T15:00:00", "open": 1.217, "high": 1.224, "low": 1.215, "close": 1.22, "volume": 146178.24, "close_time": 1775577599999, "quote_volume": 178330.47702, "trades": 1484, "taker_buy_base": 72254.17, "taker_buy_quote": 88154.75153 }, { "timestamp": 1775577600000, "datetime": "2026-04-07T16:00:00", "open": 1.219, "high": 1.224, "low": 1.216, "close": 1.221, "volume": 226703.98, "close_time": 1775581199999, "quote_volume": 276457.10002, "trades": 1276, "taker_buy_base": 70042.41, "taker_buy_quote": 85428.30542 }, { "timestamp": 1775581200000, "datetime": "2026-04-07T17:00:00", "open": 1.221, "high": 1.229, "low": 1.217, "close": 1.224, "volume": 195475.78, "close_time": 1775584799999, "quote_volume": 238831.89563, "trades": 1255, "taker_buy_base": 141375.97, "taker_buy_quote": 172797.29767 }, { "timestamp": 1775584800000, "datetime": "2026-04-07T18:00:00", "open": 1.225, "high": 1.228, "low": 1.22, "close": 1.222, "volume": 98958.63, "close_time": 1775588399999, "quote_volume": 121156.03773, "trades": 613, "taker_buy_base": 64494.54, "taker_buy_quote": 78984.09811 }, { "timestamp": 1775588400000, "datetime": "2026-04-07T19:00:00", "open": 1.222, "high": 1.235, "low": 1.219, "close": 1.234, "volume": 307115.7, "close_time": 1775591999999, "quote_volume": 377207.30594, "trades": 1981, "taker_buy_base": 169953.16, "taker_buy_quote": 208667.55042 }, { "timestamp": 1775592000000, "datetime": "2026-04-07T20:00:00", "open": 1.234, "high": 1.239, "low": 1.229, "close": 1.233, "volume": 287050.0, "close_time": 1775595599999, "quote_volume": 354245.55231, "trades": 1413, "taker_buy_base": 193409.41, "taker_buy_quote": 238745.39016 }, { "timestamp": 1775595600000, "datetime": "2026-04-07T21:00:00", "open": 1.233, "high": 1.279, "low": 1.232, "close": 1.275, "volume": 469778.98, "close_time": 1775599199999, "quote_volume": 590458.83492, "trades": 3614, "taker_buy_base": 239102.34, "taker_buy_quote": 300312.20246 }, { "timestamp": 1775599200000, "datetime": "2026-04-07T22:00:00", "open": 1.275, "high": 1.32, "low": 1.274, "close": 1.32, "volume": 864932.81, "close_time": 1775602799999, "quote_volume": 1123090.36482, "trades": 7814, "taker_buy_base": 457621.84, "taker_buy_quote": 594453.91097 }, { "timestamp": 1775602800000, "datetime": "2026-04-07T23:00:00", "open": 1.321, "high": 1.33, "low": 1.305, "close": 1.314, "volume": 912977.6, "close_time": 1775606399999, "quote_volume": 1202096.17594, "trades": 8037, "taker_buy_base": 431234.73, "taker_buy_quote": 567370.23767 }, { "timestamp": 1775606400000, "datetime": "2026-04-08T00:00:00", "open": 1.314, "high": 1.321, "low": 1.293, "close": 1.298, "volume": 597263.25, "close_time": 1775609999999, "quote_volume": 780241.40101, "trades": 5156, "taker_buy_base": 232731.09, "taker_buy_quote": 304210.87943 }, { "timestamp": 1775610000000, "datetime": "2026-04-08T01:00:00", "open": 1.298, "high": 1.315, "low": 1.293, "close": 1.31, "volume": 306848.91, "close_time": 1775613599999, "quote_volume": 400758.27829, "trades": 3162, "taker_buy_base": 136830.71, "taker_buy_quote": 178703.58993 }, { "timestamp": 1775613600000, "datetime": "2026-04-08T02:00:00", "open": 1.311, "high": 1.322, "low": 1.305, "close": 1.309, "volume": 323428.72, "close_time": 1775617199999, "quote_volume": 424633.50231, "trades": 3336, "taker_buy_base": 147253.86, "taker_buy_quote": 193365.94425 }, { "timestamp": 1775617200000, "datetime": "2026-04-08T03:00:00", "open": 1.309, "high": 1.313, "low": 1.305, "close": 1.306, "volume": 105245.6, "close_time": 1775620799999, "quote_volume": 137777.34658, "trades": 1212, "taker_buy_base": 42663.35, "taker_buy_quote": 55877.24633 }, { "timestamp": 1775620800000, "datetime": "2026-04-08T04:00:00", "open": 1.307, "high": 1.321, "low": 1.306, "close": 1.314, "volume": 307735.22, "close_time": 1775624399999, "quote_volume": 404752.76986, "trades": 2228, "taker_buy_base": 161326.21, "taker_buy_quote": 212056.02818 }, { "timestamp": 1775624400000, "datetime": "2026-04-08T05:00:00", "open": 1.314, "high": 1.335, "low": 1.313, "close": 1.326, "volume": 307127.62, "close_time": 1775627999999, "quote_volume": 407388.47635, "trades": 2573, "taker_buy_base": 150646.94, "taker_buy_quote": 199875.13059 }, { "timestamp": 1775628000000, "datetime": "2026-04-08T06:00:00", "open": 1.327, "high": 1.335, "low": 1.322, "close": 1.324, "volume": 247856.17, "close_time": 1775631599999, "quote_volume": 329016.086, "trades": 1910, "taker_buy_base": 125237.39, "taker_buy_quote": 166302.40687 }, { "timestamp": 1775631600000, "datetime": "2026-04-08T07:00:00", "open": 1.324, "high": 1.333, "low": 1.317, "close": 1.327, "volume": 260244.11, "close_time": 1775635199999, "quote_volume": 344822.85838, "trades": 1854, "taker_buy_base": 117880.84, "taker_buy_quote": 156172.07887 }, { "timestamp": 1775635200000, "datetime": "2026-04-08T08:00:00", "open": 1.326, "high": 1.328, "low": 1.318, "close": 1.319, "volume": 174748.33, "close_time": 1775638799999, "quote_volume": 231181.20816, "trades": 1138, "taker_buy_base": 66207.41, "taker_buy_quote": 87602.63832 }, { "timestamp": 1775638800000, "datetime": "2026-04-08T09:00:00", "open": 1.32, "high": 1.331, "low": 1.318, "close": 1.324, "volume": 270983.59, "close_time": 1775642399999, "quote_volume": 359084.0293, "trades": 1453, "taker_buy_base": 164513.7, "taker_buy_quote": 218023.74996 }, { "timestamp": 1775642400000, "datetime": "2026-04-08T10:00:00", "open": 1.325, "high": 1.331, "low": 1.312, "close": 1.313, "volume": 209714.63, "close_time": 1775645999999, "quote_volume": 276989.41929, "trades": 1316, "taker_buy_base": 94069.13, "taker_buy_quote": 124327.446 }, { "timestamp": 1775646000000, "datetime": "2026-04-08T11:00:00", "open": 1.312, "high": 1.312, "low": 1.302, "close": 1.306, "volume": 358278.98, "close_time": 1775649599999, "quote_volume": 468573.77037, "trades": 1484, "taker_buy_base": 177485.31, "taker_buy_quote": 232173.01955 }, { "timestamp": 1775649600000, "datetime": "2026-04-08T12:00:00", "open": 1.306, "high": 1.308, "low": 1.301, "close": 1.305, "volume": 209234.86, "close_time": 1775653199999, "quote_volume": 273047.50839, "trades": 1173, "taker_buy_base": 110128.09, "taker_buy_quote": 143758.3026 }, { "timestamp": 1775653200000, "datetime": "2026-04-08T13:00:00", "open": 1.305, "high": 1.315, "low": 1.304, "close": 1.308, "volume": 286613.16, "close_time": 1775656799999, "quote_volume": 375369.66985, "trades": 2212, "taker_buy_base": 134498.1, "taker_buy_quote": 176156.80419 }, { "timestamp": 1775656800000, "datetime": "2026-04-08T14:00:00", "open": 1.308, "high": 1.31, "low": 1.281, "close": 1.285, "volume": 479303.44, "close_time": 1775660399999, "quote_volume": 618914.19562, "trades": 3059, "taker_buy_base": 199684.79, "taker_buy_quote": 257951.10574 }, { "timestamp": 1775660400000, "datetime": "2026-04-08T15:00:00", "open": 1.285, "high": 1.293, "low": 1.282, "close": 1.293, "volume": 184167.12, "close_time": 1775663999999, "quote_volume": 236991.15889, "trades": 1344, "taker_buy_base": 92401.3, "taker_buy_quote": 118927.045 }, { "timestamp": 1775664000000, "datetime": "2026-04-08T16:00:00", "open": 1.293, "high": 1.294, "low": 1.284, "close": 1.293, "volume": 117844.24, "close_time": 1775667599999, "quote_volume": 152014.40231, "trades": 1062, "taker_buy_base": 57677.75, "taker_buy_quote": 74421.49475 }, { "timestamp": 1775667600000, "datetime": "2026-04-08T17:00:00", "open": 1.292, "high": 1.302, "low": 1.287, "close": 1.292, "volume": 148248.61, "close_time": 1775671199999, "quote_volume": 191822.79537, "trades": 1204, "taker_buy_base": 83867.21, "taker_buy_quote": 108482.71569 }, { "timestamp": 1775671200000, "datetime": "2026-04-08T18:00:00", "open": 1.292, "high": 1.292, "low": 1.274, "close": 1.276, "volume": 120059.59, "close_time": 1775674799999, "quote_volume": 154010.61332, "trades": 1301, "taker_buy_base": 58187.6, "taker_buy_quote": 74704.61946 }, { "timestamp": 1775674800000, "datetime": "2026-04-08T19:00:00", "open": 1.275, "high": 1.281, "low": 1.272, "close": 1.281, "volume": 129876.85, "close_time": 1775678399999, "quote_volume": 165660.06381, "trades": 1146, "taker_buy_base": 70083.64, "taker_buy_quote": 89410.37557 }, { "timestamp": 1775678400000, "datetime": "2026-04-08T20:00:00", "open": 1.282, "high": 1.286, "low": 1.276, "close": 1.279, "volume": 55714.87, "close_time": 1775681999999, "quote_volume": 71328.98396, "trades": 625, "taker_buy_base": 24886.64, "taker_buy_quote": 31864.43241 }, { "timestamp": 1775682000000, "datetime": "2026-04-08T21:00:00", "open": 1.279, "high": 1.29, "low": 1.277, "close": 1.286, "volume": 73863.79, "close_time": 1775685599999, "quote_volume": 94903.06734, "trades": 768, "taker_buy_base": 37537.81, "taker_buy_quote": 48242.54812 }, { "timestamp": 1775685600000, "datetime": "2026-04-08T22:00:00", "open": 1.287, "high": 1.287, "low": 1.277, "close": 1.278, "volume": 74526.54, "close_time": 1775689199999, "quote_volume": 95607.89458, "trades": 855, "taker_buy_base": 37852.7, "taker_buy_quote": 48594.24368 }, { "timestamp": 1775689200000, "datetime": "2026-04-08T23:00:00", "open": 1.278, "high": 1.279, "low": 1.265, "close": 1.269, "volume": 170896.68, "close_time": 1775692799999, "quote_volume": 217180.7961, "trades": 1373, "taker_buy_base": 74004.61, "taker_buy_quote": 94049.15669 }, { "timestamp": 1775692800000, "datetime": "2026-04-09T00:00:00", "open": 1.268, "high": 1.269, "low": 1.259, "close": 1.263, "volume": 171928.7, "close_time": 1775696399999, "quote_volume": 217057.55646, "trades": 1444, "taker_buy_base": 73946.16, "taker_buy_quote": 93387.40776 }, { "timestamp": 1775696400000, "datetime": "2026-04-09T01:00:00", "open": 1.262, "high": 1.263, "low": 1.25, "close": 1.255, "volume": 175319.57, "close_time": 1775699999999, "quote_volume": 220012.20221, "trades": 1540, "taker_buy_base": 75473.03, "taker_buy_quote": 94740.55246 }, { "timestamp": 1775700000000, "datetime": "2026-04-09T02:00:00", "open": 1.256, "high": 1.259, "low": 1.252, "close": 1.257, "volume": 75201.46, "close_time": 1775703599999, "quote_volume": 94522.01223, "trades": 732, "taker_buy_base": 47015.78, "taker_buy_quote": 59100.22996 }, { "timestamp": 1775703600000, "datetime": "2026-04-09T03:00:00", "open": 1.258, "high": 1.258, "low": 1.25, "close": 1.255, "volume": 232791.43, "close_time": 1775707199999, "quote_volume": 291868.6787, "trades": 1310, "taker_buy_base": 121641.83, "taker_buy_quote": 152667.77694 }, { "timestamp": 1775707200000, "datetime": "2026-04-09T04:00:00", "open": 1.254, "high": 1.255, "low": 1.251, "close": 1.252, "volume": 86650.4, "close_time": 1775710799999, "quote_volume": 108582.60024, "trades": 670, "taker_buy_base": 53395.6, "taker_buy_quote": 66917.21028 }, { "timestamp": 1775710800000, "datetime": "2026-04-09T05:00:00", "open": 1.251, "high": 1.257, "low": 1.249, "close": 1.252, "volume": 134866.74, "close_time": 1775714399999, "quote_volume": 169002.54669, "trades": 1178, "taker_buy_base": 70440.51, "taker_buy_quote": 88321.62907 }, { "timestamp": 1775714400000, "datetime": "2026-04-09T06:00:00", "open": 1.252, "high": 1.258, "low": 1.249, "close": 1.256, "volume": 161813.36, "close_time": 1775717999999, "quote_volume": 202787.18565, "trades": 995, "taker_buy_base": 91122.2, "taker_buy_quote": 114229.84087 }, { "timestamp": 1775718000000, "datetime": "2026-04-09T07:00:00", "open": 1.257, "high": 1.261, "low": 1.256, "close": 1.256, "volume": 121385.37, "close_time": 1775721599999, "quote_volume": 152785.95808, "trades": 829, "taker_buy_base": 75289.9, "taker_buy_quote": 94799.26004 }, { "timestamp": 1775721600000, "datetime": "2026-04-09T08:00:00", "open": 1.257, "high": 1.257, "low": 1.251, "close": 1.252, "volume": 210880.84, "close_time": 1775725199999, "quote_volume": 264559.66416, "trades": 1490, "taker_buy_base": 105016.88, "taker_buy_quote": 131781.60219 }, { "timestamp": 1775725200000, "datetime": "2026-04-09T09:00:00", "open": 1.252, "high": 1.255, "low": 1.245, "close": 1.253, "volume": 147376.78, "close_time": 1775728799999, "quote_volume": 184281.10391, "trades": 1288, "taker_buy_base": 82768.11, "taker_buy_quote": 103530.43559 }, { "timestamp": 1775728800000, "datetime": "2026-04-09T10:00:00", "open": 1.254, "high": 1.259, "low": 1.25, "close": 1.257, "volume": 175044.44, "close_time": 1775732399999, "quote_volume": 219601.93652, "trades": 1106, "taker_buy_base": 77765.36, "taker_buy_quote": 97676.1232 }, { "timestamp": 1775732400000, "datetime": "2026-04-09T11:00:00", "open": 1.256, "high": 1.257, "low": 1.248, "close": 1.249, "volume": 99962.66, "close_time": 1775735999999, "quote_volume": 125093.38337, "trades": 1034, "taker_buy_base": 42455.16, "taker_buy_quote": 53130.84389 }, { "timestamp": 1775736000000, "datetime": "2026-04-09T12:00:00", "open": 1.248, "high": 1.25, "low": 1.236, "close": 1.248, "volume": 249571.8, "close_time": 1775739599999, "quote_volume": 310486.33445, "trades": 1824, "taker_buy_base": 141932.61, "taker_buy_quote": 176650.24315 }, { "timestamp": 1775739600000, "datetime": "2026-04-09T13:00:00", "open": 1.248, "high": 1.249, "low": 1.24, "close": 1.246, "volume": 205094.83, "close_time": 1775743199999, "quote_volume": 254994.27884, "trades": 1345, "taker_buy_base": 122556.67, "taker_buy_quote": 152395.88208 }, { "timestamp": 1775743200000, "datetime": "2026-04-09T14:00:00", "open": 1.246, "high": 1.258, "low": 1.235, "close": 1.255, "volume": 275935.38, "close_time": 1775746799999, "quote_volume": 343692.49963, "trades": 2188, "taker_buy_base": 138441.19, "taker_buy_quote": 172560.35949 }, { "timestamp": 1775746800000, "datetime": "2026-04-09T15:00:00", "open": 1.256, "high": 1.289, "low": 1.252, "close": 1.281, "volume": 560882.23, "close_time": 1775750399999, "quote_volume": 715663.10618, "trades": 4177, "taker_buy_base": 271713.19, "taker_buy_quote": 346611.65812 }, { "timestamp": 1775750400000, "datetime": "2026-04-09T16:00:00", "open": 1.282, "high": 1.294, "low": 1.275, "close": 1.279, "volume": 307189.93, "close_time": 1775753999999, "quote_volume": 394989.18068, "trades": 2786, "taker_buy_base": 147549.39, "taker_buy_quote": 189852.61332 }, { "timestamp": 1775754000000, "datetime": "2026-04-09T17:00:00", "open": 1.279, "high": 1.29, "low": 1.274, "close": 1.284, "volume": 216629.93, "close_time": 1775757599999, "quote_volume": 277818.69908, "trades": 1784, "taker_buy_base": 116016.18, "taker_buy_quote": 148775.44581 }, { "timestamp": 1775757600000, "datetime": "2026-04-09T18:00:00", "open": 1.285, "high": 1.287, "low": 1.271, "close": 1.286, "volume": 187186.57, "close_time": 1775761199999, "quote_volume": 239391.94713, "trades": 1666, "taker_buy_base": 83029.85, "taker_buy_quote": 106131.03655 }, { "timestamp": 1775761200000, "datetime": "2026-04-09T19:00:00", "open": 1.286, "high": 1.311, "low": 1.285, "close": 1.307, "volume": 759657.31, "close_time": 1775764799999, "quote_volume": 987695.61828, "trades": 7600, "taker_buy_base": 499878.94, "taker_buy_quote": 650027.44103 }, { "timestamp": 1775764800000, "datetime": "2026-04-09T20:00:00", "open": 1.308, "high": 1.31, "low": 1.302, "close": 1.302, "volume": 179677.26, "close_time": 1775768399999, "quote_volume": 234465.78925, "trades": 1496, "taker_buy_base": 78417.46, "taker_buy_quote": 102340.58814 }, { "timestamp": 1775768400000, "datetime": "2026-04-09T21:00:00", "open": 1.303, "high": 1.324, "low": 1.301, "close": 1.316, "volume": 358222.1, "close_time": 1775771999999, "quote_volume": 469796.69283, "trades": 2390, "taker_buy_base": 183826.28, "taker_buy_quote": 241209.52236 }, { "timestamp": 1775772000000, "datetime": "2026-04-09T22:00:00", "open": 1.317, "high": 1.361, "low": 1.316, "close": 1.323, "volume": 948828.16, "close_time": 1775775599999, "quote_volume": 1269043.27286, "trades": 7862, "taker_buy_base": 475694.57, "taker_buy_quote": 635953.17703 }, { "timestamp": 1775775600000, "datetime": "2026-04-09T23:00:00", "open": 1.322, "high": 1.323, "low": 1.295, "close": 1.3, "volume": 475445.9, "close_time": 1775779199999, "quote_volume": 621886.07057, "trades": 3529, "taker_buy_base": 219676.78, "taker_buy_quote": 286945.60941 }, { "timestamp": 1775779200000, "datetime": "2026-04-10T00:00:00", "open": 1.3, "high": 1.306, "low": 1.288, "close": 1.303, "volume": 207967.09, "close_time": 1775782799999, "quote_volume": 269854.3995, "trades": 1895, "taker_buy_base": 105161.91, "taker_buy_quote": 136447.53144 }, { "timestamp": 1775782800000, "datetime": "2026-04-10T01:00:00", "open": 1.302, "high": 1.309, "low": 1.293, "close": 1.295, "volume": 169449.88, "close_time": 1775786399999, "quote_volume": 220422.51505, "trades": 1465, "taker_buy_base": 81634.86, "taker_buy_quote": 106176.1704 }, { "timestamp": 1775786400000, "datetime": "2026-04-10T02:00:00", "open": 1.296, "high": 1.301, "low": 1.29, "close": 1.291, "volume": 111834.43, "close_time": 1775789999999, "quote_volume": 144944.09592, "trades": 904, "taker_buy_base": 41979.25, "taker_buy_quote": 54414.53993 }, { "timestamp": 1775790000000, "datetime": "2026-04-10T03:00:00", "open": 1.291, "high": 1.292, "low": 1.285, "close": 1.287, "volume": 128013.2, "close_time": 1775793599999, "quote_volume": 164939.5129, "trades": 946, "taker_buy_base": 60096.03, "taker_buy_quote": 77456.34115 }, { "timestamp": 1775793600000, "datetime": "2026-04-10T04:00:00", "open": 1.287, "high": 1.303, "low": 1.287, "close": 1.302, "volume": 109001.8, "close_time": 1775797199999, "quote_volume": 141056.51277, "trades": 1019, "taker_buy_base": 70448.68, "taker_buy_quote": 91158.03099 }, { "timestamp": 1775797200000, "datetime": "2026-04-10T05:00:00", "open": 1.302, "high": 1.309, "low": 1.299, "close": 1.302, "volume": 181341.97, "close_time": 1775800799999, "quote_volume": 236456.89563, "trades": 1173, "taker_buy_base": 78359.23, "taker_buy_quote": 102169.02983 }, { "timestamp": 1775800800000, "datetime": "2026-04-10T06:00:00", "open": 1.302, "high": 1.307, "low": 1.287, "close": 1.289, "volume": 221253.34, "close_time": 1775804399999, "quote_volume": 287241.24794, "trades": 1094, "taker_buy_base": 96349.14, "taker_buy_quote": 125243.44995 }, { "timestamp": 1775804400000, "datetime": "2026-04-10T07:00:00", "open": 1.29, "high": 1.293, "low": 1.282, "close": 1.289, "volume": 219042.07, "close_time": 1775807999999, "quote_volume": 282055.757, "trades": 1071, "taker_buy_base": 106359.24, "taker_buy_quote": 136926.67449 }, { "timestamp": 1775808000000, "datetime": "2026-04-10T08:00:00", "open": 1.289, "high": 1.298, "low": 1.286, "close": 1.292, "volume": 188158.06, "close_time": 1775811599999, "quote_volume": 243023.88637, "trades": 1554, "taker_buy_base": 99488.07, "taker_buy_quote": 128472.04495 }, { "timestamp": 1775811600000, "datetime": "2026-04-10T09:00:00", "open": 1.291, "high": 1.301, "low": 1.291, "close": 1.294, "volume": 148901.05, "close_time": 1775815199999, "quote_volume": 193132.90426, "trades": 1183, "taker_buy_base": 64296.44, "taker_buy_quote": 83446.33797 }, { "timestamp": 1775815200000, "datetime": "2026-04-10T10:00:00", "open": 1.294, "high": 1.296, "low": 1.289, "close": 1.29, "volume": 89372.13, "close_time": 1775818799999, "quote_volume": 115478.45088, "trades": 771, "taker_buy_base": 46256.57, "taker_buy_quote": 59801.95415 }, { "timestamp": 1775818800000, "datetime": "2026-04-10T11:00:00", "open": 1.289, "high": 1.296, "low": 1.288, "close": 1.29, "volume": 162776.24, "close_time": 1775822399999, "quote_volume": 210295.82607, "trades": 1168, "taker_buy_base": 77081.9, "taker_buy_quote": 99619.50054 }, { "timestamp": 1775822400000, "datetime": "2026-04-10T12:00:00", "open": 1.29, "high": 1.303, "low": 1.289, "close": 1.297, "volume": 241660.31, "close_time": 1775825999999, "quote_volume": 313247.67329, "trades": 1855, "taker_buy_base": 140606.08, "taker_buy_quote": 182266.15643 }, { "timestamp": 1775826000000, "datetime": "2026-04-10T13:00:00", "open": 1.297, "high": 1.305, "low": 1.295, "close": 1.3, "volume": 109677.58, "close_time": 1775829599999, "quote_volume": 142539.79712, "trades": 1242, "taker_buy_base": 49717.34, "taker_buy_quote": 64628.36599 }, { "timestamp": 1775829600000, "datetime": "2026-04-10T14:00:00", "open": 1.3, "high": 1.319, "low": 1.296, "close": 1.317, "volume": 640513.72, "close_time": 1775833199999, "quote_volume": 838471.33422, "trades": 3467, "taker_buy_base": 299522.02, "taker_buy_quote": 391905.79382 }, { "timestamp": 1775833200000, "datetime": "2026-04-10T15:00:00", "open": 1.317, "high": 1.328, "low": 1.306, "close": 1.31, "volume": 499499.0, "close_time": 1775836799999, "quote_volume": 657514.72938, "trades": 2846, "taker_buy_base": 232127.17, "taker_buy_quote": 305723.28141 }, { "timestamp": 1775836800000, "datetime": "2026-04-10T16:00:00", "open": 1.311, "high": 1.318, "low": 1.308, "close": 1.312, "volume": 144152.21, "close_time": 1775840399999, "quote_volume": 189096.52, "trades": 1260, "taker_buy_base": 63897.38, "taker_buy_quote": 83842.04328 }, { "timestamp": 1775840400000, "datetime": "2026-04-10T17:00:00", "open": 1.311, "high": 1.311, "low": 1.304, "close": 1.308, "volume": 118001.1, "close_time": 1775843999999, "quote_volume": 154253.07813, "trades": 1014, "taker_buy_base": 61627.7, "taker_buy_quote": 80578.09787 }, { "timestamp": 1775844000000, "datetime": "2026-04-10T18:00:00", "open": 1.309, "high": 1.317, "low": 1.307, "close": 1.316, "volume": 141171.51, "close_time": 1775847599999, "quote_volume": 185411.19087, "trades": 877, "taker_buy_base": 81076.74, "taker_buy_quote": 106502.28878 }, { "timestamp": 1775847600000, "datetime": "2026-04-10T19:00:00", "open": 1.315, "high": 1.321, "low": 1.312, "close": 1.318, "volume": 159185.41, "close_time": 1775851199999, "quote_volume": 209413.33252, "trades": 909, "taker_buy_base": 98041.56, "taker_buy_quote": 128991.50989 }, { "timestamp": 1775851200000, "datetime": "2026-04-10T20:00:00", "open": 1.318, "high": 1.32, "low": 1.306, "close": 1.314, "volume": 223835.86, "close_time": 1775854799999, "quote_volume": 294011.13256, "trades": 1099, "taker_buy_base": 111604.4, "taker_buy_quote": 146702.97625 }, { "timestamp": 1775854800000, "datetime": "2026-04-10T21:00:00", "open": 1.313, "high": 1.314, "low": 1.305, "close": 1.312, "volume": 140565.52, "close_time": 1775858399999, "quote_volume": 184017.18675, "trades": 999, "taker_buy_base": 67292.97, "taker_buy_quote": 88110.86692 }, { "timestamp": 1775858400000, "datetime": "2026-04-10T22:00:00", "open": 1.313, "high": 1.313, "low": 1.304, "close": 1.308, "volume": 121644.52, "close_time": 1775861999999, "quote_volume": 159183.98299, "trades": 981, "taker_buy_base": 48728.56, "taker_buy_quote": 63749.50295 }, { "timestamp": 1775862000000, "datetime": "2026-04-10T23:00:00", "open": 1.308, "high": 1.309, "low": 1.301, "close": 1.305, "volume": 78773.41, "close_time": 1775865599999, "quote_volume": 102752.85919, "trades": 718, "taker_buy_base": 38646.22, "taker_buy_quote": 50406.2186 }, { "timestamp": 1775865600000, "datetime": "2026-04-11T00:00:00", "open": 1.306, "high": 1.309, "low": 1.297, "close": 1.298, "volume": 159582.15, "close_time": 1775869199999, "quote_volume": 207800.24014, "trades": 1006, "taker_buy_base": 53584.09, "taker_buy_quote": 69793.13529 }, { "timestamp": 1775869200000, "datetime": "2026-04-11T01:00:00", "open": 1.297, "high": 1.298, "low": 1.288, "close": 1.293, "volume": 156911.11, "close_time": 1775872799999, "quote_volume": 202841.46821, "trades": 1120, "taker_buy_base": 74344.23, "taker_buy_quote": 96126.29934 }, { "timestamp": 1775872800000, "datetime": "2026-04-11T02:00:00", "open": 1.293, "high": 1.299, "low": 1.29, "close": 1.293, "volume": 59140.16, "close_time": 1775876399999, "quote_volume": 76595.55541, "trades": 751, "taker_buy_base": 35190.01, "taker_buy_quote": 45584.13938 }, { "timestamp": 1775876400000, "datetime": "2026-04-11T03:00:00", "open": 1.293, "high": 1.303, "low": 1.292, "close": 1.296, "volume": 119308.76, "close_time": 1775879999999, "quote_volume": 155012.89049, "trades": 832, "taker_buy_base": 74223.45, "taker_buy_quote": 96451.80649 }, { "timestamp": 1775880000000, "datetime": "2026-04-11T04:00:00", "open": 1.295, "high": 1.296, "low": 1.29, "close": 1.291, "volume": 120834.93, "close_time": 1775883599999, "quote_volume": 156173.46491, "trades": 817, "taker_buy_base": 51329.07, "taker_buy_quote": 66341.60183 }, { "timestamp": 1775883600000, "datetime": "2026-04-11T05:00:00", "open": 1.291, "high": 1.291, "low": 1.28, "close": 1.286, "volume": 169864.27, "close_time": 1775887199999, "quote_volume": 218380.26636, "trades": 1460, "taker_buy_base": 76823.77, "taker_buy_quote": 98847.84225 }, { "timestamp": 1775887200000, "datetime": "2026-04-11T06:00:00", "open": 1.285, "high": 1.285, "low": 1.276, "close": 1.281, "volume": 161907.27, "close_time": 1775890799999, "quote_volume": 207216.70586, "trades": 1169, "taker_buy_base": 74574.31, "taker_buy_quote": 95454.16452 }, { "timestamp": 1775890800000, "datetime": "2026-04-11T07:00:00", "open": 1.281, "high": 1.284, "low": 1.275, "close": 1.282, "volume": 269426.43, "close_time": 1775894399999, "quote_volume": 344492.59012, "trades": 1321, "taker_buy_base": 96073.59, "taker_buy_quote": 122970.67316 }, { "timestamp": 1775894400000, "datetime": "2026-04-11T08:00:00", "open": 1.282, "high": 1.286, "low": 1.28, "close": 1.282, "volume": 151909.15, "close_time": 1775897999999, "quote_volume": 195030.18925, "trades": 915, "taker_buy_base": 117070.36, "taker_buy_quote": 150332.51963 }, { "timestamp": 1775898000000, "datetime": "2026-04-11T09:00:00", "open": 1.282, "high": 1.285, "low": 1.275, "close": 1.281, "volume": 137696.96, "close_time": 1775901599999, "quote_volume": 176142.87303, "trades": 1059, "taker_buy_base": 61189.42, "taker_buy_quote": 78267.63824 }, { "timestamp": 1775901600000, "datetime": "2026-04-11T10:00:00", "open": 1.281, "high": 1.283, "low": 1.276, "close": 1.282, "volume": 111223.23, "close_time": 1775905199999, "quote_volume": 142224.82535, "trades": 636, "taker_buy_base": 55687.77, "taker_buy_quote": 71228.07672 }, { "timestamp": 1775905200000, "datetime": "2026-04-11T11:00:00", "open": 1.282, "high": 1.285, "low": 1.28, "close": 1.284, "volume": 74947.57, "close_time": 1775908799999, "quote_volume": 96189.9658, "trades": 569, "taker_buy_base": 48559.98, "taker_buy_quote": 62331.65596 }, { "timestamp": 1775908800000, "datetime": "2026-04-11T12:00:00", "open": 1.283, "high": 1.286, "low": 1.278, "close": 1.278, "volume": 118015.39, "close_time": 1775912399999, "quote_volume": 151457.40363, "trades": 743, "taker_buy_base": 52485.69, "taker_buy_quote": 67393.09942 }, { "timestamp": 1775912400000, "datetime": "2026-04-11T13:00:00", "open": 1.278, "high": 1.279, "low": 1.265, "close": 1.275, "volume": 325047.71, "close_time": 1775915999999, "quote_volume": 412995.17995, "trades": 1997, "taker_buy_base": 121659.81, "taker_buy_quote": 154606.33947 }, { "timestamp": 1775916000000, "datetime": "2026-04-11T14:00:00", "open": 1.275, "high": 1.279, "low": 1.271, "close": 1.272, "volume": 141936.01, "close_time": 1775919599999, "quote_volume": 180968.34843, "trades": 739, "taker_buy_base": 72071.35, "taker_buy_quote": 91917.69361 }, { "timestamp": 1775919600000, "datetime": "2026-04-11T15:00:00", "open": 1.272, "high": 1.281, "low": 1.272, "close": 1.279, "volume": 46752.41, "close_time": 1775923199999, "quote_volume": 59715.80627, "trades": 601, "taker_buy_base": 26311.73, "taker_buy_quote": 33604.67775 }, { "timestamp": 1775923200000, "datetime": "2026-04-11T16:00:00", "open": 1.279, "high": 1.296, "low": 1.277, "close": 1.293, "volume": 244536.89, "close_time": 1775926799999, "quote_volume": 315292.44476, "trades": 1512, "taker_buy_base": 135716.01, "taker_buy_quote": 175045.59521 }, { "timestamp": 1775926800000, "datetime": "2026-04-11T17:00:00", "open": 1.293, "high": 1.295, "low": 1.282, "close": 1.284, "volume": 218667.58, "close_time": 1775930399999, "quote_volume": 282423.49507, "trades": 1335, "taker_buy_base": 102233.57, "taker_buy_quote": 132009.18438 }, { "timestamp": 1775930400000, "datetime": "2026-04-11T18:00:00", "open": 1.284, "high": 1.306, "low": 1.28, "close": 1.301, "volume": 325077.2, "close_time": 1775933999999, "quote_volume": 421681.23801, "trades": 2242, "taker_buy_base": 201374.54, "taker_buy_quote": 261203.394 }, { "timestamp": 1775934000000, "datetime": "2026-04-11T19:00:00", "open": 1.302, "high": 1.315, "low": 1.302, "close": 1.308, "volume": 269881.47, "close_time": 1775937599999, "quote_volume": 353280.62322, "trades": 1795, "taker_buy_base": 141870.13, "taker_buy_quote": 185787.14761 }, { "timestamp": 1775937600000, "datetime": "2026-04-11T20:00:00", "open": 1.309, "high": 1.309, "low": 1.29, "close": 1.295, "volume": 217909.15, "close_time": 1775941199999, "quote_volume": 282726.23559, "trades": 1574, "taker_buy_base": 95820.22, "taker_buy_quote": 124352.71735 }, { "timestamp": 1775941200000, "datetime": "2026-04-11T21:00:00", "open": 1.294, "high": 1.3, "low": 1.29, "close": 1.294, "volume": 178236.02, "close_time": 1775944799999, "quote_volume": 230765.67407, "trades": 1176, "taker_buy_base": 98694.16, "taker_buy_quote": 127809.39142 }, { "timestamp": 1775944800000, "datetime": "2026-04-11T22:00:00", "open": 1.295, "high": 1.304, "low": 1.288, "close": 1.293, "volume": 276606.09, "close_time": 1775948399999, "quote_volume": 359011.5203, "trades": 1140, "taker_buy_base": 98600.22, "taker_buy_quote": 127941.62452 }, { "timestamp": 1775948400000, "datetime": "2026-04-11T23:00:00", "open": 1.292, "high": 1.293, "low": 1.28, "close": 1.286, "volume": 113567.1, "close_time": 1775951999999, "quote_volume": 145917.96277, "trades": 963, "taker_buy_base": 48118.22, "taker_buy_quote": 61811.56877 }, { "timestamp": 1775952000000, "datetime": "2026-04-12T00:00:00", "open": 1.287, "high": 1.288, "low": 1.281, "close": 1.283, "volume": 98127.89, "close_time": 1775955599999, "quote_volume": 125943.11871, "trades": 670, "taker_buy_base": 52489.82, "taker_buy_quote": 67407.88762 }, { "timestamp": 1775955600000, "datetime": "2026-04-12T01:00:00", "open": 1.284, "high": 1.288, "low": 1.243, "close": 1.247, "volume": 583386.59, "close_time": 1775959199999, "quote_volume": 735655.3672, "trades": 4453, "taker_buy_base": 256960.54, "taker_buy_quote": 323746.33082 }, { "timestamp": 1775959200000, "datetime": "2026-04-12T02:00:00", "open": 1.246, "high": 1.251, "low": 1.24, "close": 1.247, "volume": 341670.87, "close_time": 1775962799999, "quote_volume": 425785.71465, "trades": 2521, "taker_buy_base": 182596.41, "taker_buy_quote": 227627.02078 }, { "timestamp": 1775962800000, "datetime": "2026-04-12T03:00:00", "open": 1.246, "high": 1.251, "low": 1.242, "close": 1.242, "volume": 202722.03, "close_time": 1775966399999, "quote_volume": 252637.65138, "trades": 1311, "taker_buy_base": 113184.66, "taker_buy_quote": 141075.01576 }, { "timestamp": 1775966400000, "datetime": "2026-04-12T04:00:00", "open": 1.243, "high": 1.244, "low": 1.228, "close": 1.231, "volume": 375184.21, "close_time": 1775969999999, "quote_volume": 463078.43988, "trades": 2622, "taker_buy_base": 177808.43, "taker_buy_quote": 219341.0001 }, { "timestamp": 1775970000000, "datetime": "2026-04-12T05:00:00", "open": 1.231, "high": 1.232, "low": 1.223, "close": 1.227, "volume": 452055.79, "close_time": 1775973599999, "quote_volume": 554326.96817, "trades": 2524, "taker_buy_base": 248916.52, "taker_buy_quote": 305268.33526 }, { "timestamp": 1775973600000, "datetime": "2026-04-12T06:00:00", "open": 1.227, "high": 1.232, "low": 1.225, "close": 1.227, "volume": 252801.77, "close_time": 1775977199999, "quote_volume": 310455.38389, "trades": 1825, "taker_buy_base": 101404.87, "taker_buy_quote": 124525.99935 }, { "timestamp": 1775977200000, "datetime": "2026-04-12T07:00:00", "open": 1.226, "high": 1.233, "low": 1.225, "close": 1.229, "volume": 149659.41, "close_time": 1775980799999, "quote_volume": 183873.98272, "trades": 1215, "taker_buy_base": 60783.92, "taker_buy_quote": 74720.10298 }, { "timestamp": 1775980800000, "datetime": "2026-04-12T08:00:00", "open": 1.228, "high": 1.229, "low": 1.222, "close": 1.225, "volume": 267457.9, "close_time": 1775984399999, "quote_volume": 327784.08004, "trades": 1728, "taker_buy_base": 117858.64, "taker_buy_quote": 144516.57764 }, { "timestamp": 1775984400000, "datetime": "2026-04-12T09:00:00", "open": 1.225, "high": 1.225, "low": 1.217, "close": 1.22, "volume": 288100.03, "close_time": 1775987999999, "quote_volume": 351604.01069, "trades": 2590, "taker_buy_base": 109811.74, "taker_buy_quote": 134061.5995 }, { "timestamp": 1775988000000, "datetime": "2026-04-12T10:00:00", "open": 1.22, "high": 1.232, "low": 1.219, "close": 1.222, "volume": 337806.74, "close_time": 1775991599999, "quote_volume": 413701.59933, "trades": 2854, "taker_buy_base": 175291.94, "taker_buy_quote": 214695.02148 }, { "timestamp": 1775991600000, "datetime": "2026-04-12T11:00:00", "open": 1.221, "high": 1.231, "low": 1.219, "close": 1.229, "volume": 125916.33, "close_time": 1775995199999, "quote_volume": 154362.72563, "trades": 1177, "taker_buy_base": 63225.07, "taker_buy_quote": 77505.57407 }, { "timestamp": 1775995200000, "datetime": "2026-04-12T12:00:00", "open": 1.228, "high": 1.235, "low": 1.225, "close": 1.227, "volume": 151150.09, "close_time": 1775998799999, "quote_volume": 185746.15877, "trades": 1441, "taker_buy_base": 81823.71, "taker_buy_quote": 100576.5872 }, { "timestamp": 1775998800000, "datetime": "2026-04-12T13:00:00", "open": 1.226, "high": 1.23, "low": 1.218, "close": 1.222, "volume": 241854.52, "close_time": 1776002399999, "quote_volume": 295775.34193, "trades": 1759, "taker_buy_base": 113212.74, "taker_buy_quote": 138519.44497 }, { "timestamp": 1776002400000, "datetime": "2026-04-12T14:00:00", "open": 1.221, "high": 1.231, "low": 1.22, "close": 1.225, "volume": 306757.34, "close_time": 1776005999999, "quote_volume": 376616.09042, "trades": 1480, "taker_buy_base": 151681.84, "taker_buy_quote": 186189.99024 }, { "timestamp": 1776006000000, "datetime": "2026-04-12T15:00:00", "open": 1.225, "high": 1.23, "low": 1.22, "close": 1.228, "volume": 141658.54, "close_time": 1776009599999, "quote_volume": 173617.94, "trades": 964, "taker_buy_base": 72354.6, "taker_buy_quote": 88676.34434 }, { "timestamp": 1776009600000, "datetime": "2026-04-12T16:00:00", "open": 1.229, "high": 1.233, "low": 1.224, "close": 1.233, "volume": 225332.73, "close_time": 1776013199999, "quote_volume": 277129.99381, "trades": 1091, "taker_buy_base": 145138.38, "taker_buy_quote": 178499.86368 }, { "timestamp": 1776013200000, "datetime": "2026-04-12T17:00:00", "open": 1.233, "high": 1.248, "low": 1.233, "close": 1.244, "volume": 250820.18, "close_time": 1776016799999, "quote_volume": 311318.2027, "trades": 1560, "taker_buy_base": 125944.22, "taker_buy_quote": 156215.91511 }, { "timestamp": 1776016800000, "datetime": "2026-04-12T18:00:00", "open": 1.245, "high": 1.246, "low": 1.235, "close": 1.237, "volume": 135386.58, "close_time": 1776020399999, "quote_volume": 167930.09755, "trades": 1006, "taker_buy_base": 70306.31, "taker_buy_quote": 87218.00957 }, { "timestamp": 1776020400000, "datetime": "2026-04-12T19:00:00", "open": 1.237, "high": 1.242, "low": 1.234, "close": 1.236, "volume": 104614.14, "close_time": 1776023999999, "quote_volume": 129406.89086, "trades": 794, "taker_buy_base": 57044.23, "taker_buy_quote": 70581.2039 }, { "timestamp": 1776024000000, "datetime": "2026-04-12T20:00:00", "open": 1.237, "high": 1.244, "low": 1.235, "close": 1.244, "volume": 91694.76, "close_time": 1776027599999, "quote_volume": 113640.58514, "trades": 867, "taker_buy_base": 43430.2, "taker_buy_quote": 53841.26366 }, { "timestamp": 1776027600000, "datetime": "2026-04-12T21:00:00", "open": 1.243, "high": 1.246, "low": 1.237, "close": 1.243, "volume": 63480.32, "close_time": 1776031199999, "quote_volume": 78863.74105, "trades": 748, "taker_buy_base": 30373.79, "taker_buy_quote": 37737.18834 }, { "timestamp": 1776031200000, "datetime": "2026-04-12T22:00:00", "open": 1.243, "high": 1.243, "low": 1.222, "close": 1.227, "volume": 300674.03, "close_time": 1776034799999, "quote_volume": 368923.71557, "trades": 2458, "taker_buy_base": 108394.64, "taker_buy_quote": 133049.01551 }, { "timestamp": 1776034800000, "datetime": "2026-04-12T23:00:00", "open": 1.226, "high": 1.227, "low": 1.221, "close": 1.225, "volume": 131767.1, "close_time": 1776038399999, "quote_volume": 161140.16038, "trades": 1183, "taker_buy_base": 62037.37, "taker_buy_quote": 75900.38427 }, { "timestamp": 1776038400000, "datetime": "2026-04-13T00:00:00", "open": 1.225, "high": 1.237, "low": 1.224, "close": 1.231, "volume": 96432.36, "close_time": 1776041999999, "quote_volume": 118718.47228, "trades": 1027, "taker_buy_base": 54505.49, "taker_buy_quote": 67103.11785 }, { "timestamp": 1776042000000, "datetime": "2026-04-13T01:00:00", "open": 1.23, "high": 1.24, "low": 1.23, "close": 1.239, "volume": 116042.17, "close_time": 1776045599999, "quote_volume": 143251.59203, "trades": 834, "taker_buy_base": 61888.2, "taker_buy_quote": 76394.27526 }, { "timestamp": 1776045600000, "datetime": "2026-04-13T02:00:00", "open": 1.239, "high": 1.24, "low": 1.228, "close": 1.23, "volume": 117004.62, "close_time": 1776049199999, "quote_volume": 144396.87405, "trades": 879, "taker_buy_base": 57758.67, "taker_buy_quote": 71339.51244 }, { "timestamp": 1776049200000, "datetime": "2026-04-13T03:00:00", "open": 1.23, "high": 1.232, "low": 1.228, "close": 1.229, "volume": 104333.16, "close_time": 1776052799999, "quote_volume": 128314.87677, "trades": 645, "taker_buy_base": 61072.25, "taker_buy_quote": 75100.76621 }, { "timestamp": 1776052800000, "datetime": "2026-04-13T04:00:00", "open": 1.228, "high": 1.229, "low": 1.162, "close": 1.188, "volume": 2870740.77, "close_time": 1776056399999, "quote_volume": 3431261.22684, "trades": 12975, "taker_buy_base": 1277589.8, "taker_buy_quote": 1525049.44375 }, { "timestamp": 1776056400000, "datetime": "2026-04-13T05:00:00", "open": 1.187, "high": 1.2, "low": 1.148, "close": 1.174, "volume": 3475552.51, "close_time": 1776059999999, "quote_volume": 4087552.49548, "trades": 17818, "taker_buy_base": 1842720.02, "taker_buy_quote": 2168716.51567 }, { "timestamp": 1776060000000, "datetime": "2026-04-13T06:00:00", "open": 1.174, "high": 1.198, "low": 1.172, "close": 1.184, "volume": 928591.08, "close_time": 1776063599999, "quote_volume": 1101415.46437, "trades": 5285, "taker_buy_base": 517297.27, "taker_buy_quote": 613484.34049 }, { "timestamp": 1776063600000, "datetime": "2026-04-13T07:00:00", "open": 1.184, "high": 1.196, "low": 1.182, "close": 1.187, "volume": 433527.26, "close_time": 1776067199999, "quote_volume": 514676.64904, "trades": 2682, "taker_buy_base": 196258.57, "taker_buy_quote": 232998.00664 }, { "timestamp": 1776067200000, "datetime": "2026-04-13T08:00:00", "open": 1.187, "high": 1.202, "low": 1.181, "close": 1.186, "volume": 566534.94, "close_time": 1776070799999, "quote_volume": 675037.11095, "trades": 4095, "taker_buy_base": 276318.76, "taker_buy_quote": 329138.90673 }, { "timestamp": 1776070800000, "datetime": "2026-04-13T09:00:00", "open": 1.185, "high": 1.192, "low": 1.17, "close": 1.172, "volume": 539077.19, "close_time": 1776074399999, "quote_volume": 635682.60378, "trades": 3694, "taker_buy_base": 252446.11, "taker_buy_quote": 297719.15516 }, { "timestamp": 1776074400000, "datetime": "2026-04-13T10:00:00", "open": 1.172, "high": 1.173, "low": 1.155, "close": 1.157, "volume": 800926.13, "close_time": 1776077999999, "quote_volume": 931515.35346, "trades": 4658, "taker_buy_base": 367978.3, "taker_buy_quote": 428042.99505 }, { "timestamp": 1776078000000, "datetime": "2026-04-13T11:00:00", "open": 1.157, "high": 1.171, "low": 1.154, "close": 1.166, "volume": 904177.07, "close_time": 1776081599999, "quote_volume": 1050886.74489, "trades": 4548, "taker_buy_base": 502063.07, "taker_buy_quote": 583675.38179 }, { "timestamp": 1776081600000, "datetime": "2026-04-13T12:00:00", "open": 1.166, "high": 1.176, "low": 1.157, "close": 1.173, "volume": 528768.98, "close_time": 1776085199999, "quote_volume": 616229.15756, "trades": 3290, "taker_buy_base": 269865.64, "taker_buy_quote": 314570.10921 }, { "timestamp": 1776085200000, "datetime": "2026-04-13T13:00:00", "open": 1.173, "high": 1.179, "low": 1.162, "close": 1.179, "volume": 613598.55, "close_time": 1776088799999, "quote_volume": 718207.47214, "trades": 3867, "taker_buy_base": 287885.57, "taker_buy_quote": 337307.93517 }, { "timestamp": 1776088800000, "datetime": "2026-04-13T14:00:00", "open": 1.179, "high": 1.185, "low": 1.165, "close": 1.184, "volume": 544308.92, "close_time": 1776092399999, "quote_volume": 639325.23365, "trades": 3161, "taker_buy_base": 286992.86, "taker_buy_quote": 337234.38153 }, { "timestamp": 1776092400000, "datetime": "2026-04-13T15:00:00", "open": 1.183, "high": 1.184, "low": 1.168, "close": 1.172, "volume": 448604.81, "close_time": 1776095999999, "quote_volume": 527153.86578, "trades": 2686, "taker_buy_base": 229874.91, "taker_buy_quote": 270230.62554 }, { "timestamp": 1776096000000, "datetime": "2026-04-13T16:00:00", "open": 1.171, "high": 1.176, "low": 1.162, "close": 1.17, "volume": 526619.03, "close_time": 1776099599999, "quote_volume": 615784.67523, "trades": 3251, "taker_buy_base": 306122.1, "taker_buy_quote": 357992.1937 }, { "timestamp": 1776099600000, "datetime": "2026-04-13T17:00:00", "open": 1.171, "high": 1.193, "low": 1.166, "close": 1.186, "volume": 701662.95, "close_time": 1776103199999, "quote_volume": 828127.00636, "trades": 3661, "taker_buy_base": 310595.83, "taker_buy_quote": 366896.9979 }, { "timestamp": 1776103200000, "datetime": "2026-04-13T18:00:00", "open": 1.186, "high": 1.191, "low": 1.175, "close": 1.181, "volume": 575303.28, "close_time": 1776106799999, "quote_volume": 679858.26083, "trades": 3211, "taker_buy_base": 236258.89, "taker_buy_quote": 279286.40204 }, { "timestamp": 1776106800000, "datetime": "2026-04-13T19:00:00", "open": 1.181, "high": 1.205, "low": 1.18, "close": 1.201, "volume": 780476.44, "close_time": 1776110399999, "quote_volume": 932273.13634, "trades": 5173, "taker_buy_base": 410366.08, "taker_buy_quote": 490260.84601 }, { "timestamp": 1776110400000, "datetime": "2026-04-13T20:00:00", "open": 1.201, "high": 1.202, "low": 1.173, "close": 1.175, "volume": 594014.91, "close_time": 1776113999999, "quote_volume": 702046.25777, "trades": 3653, "taker_buy_base": 222940.81, "taker_buy_quote": 263723.58153 }, { "timestamp": 1776114000000, "datetime": "2026-04-13T21:00:00", "open": 1.175, "high": 1.19, "low": 1.17, "close": 1.186, "volume": 452471.16, "close_time": 1776117599999, "quote_volume": 534068.00886, "trades": 2240, "taker_buy_base": 243442.3, "taker_buy_quote": 287711.74989 }, { "timestamp": 1776117600000, "datetime": "2026-04-13T22:00:00", "open": 1.187, "high": 1.221, "low": 1.184, "close": 1.218, "volume": 1203322.26, "close_time": 1776121199999, "quote_volume": 1450698.95612, "trades": 6470, "taker_buy_base": 711273.32, "taker_buy_quote": 857760.75709 }, { "timestamp": 1776121200000, "datetime": "2026-04-13T23:00:00", "open": 1.219, "high": 1.242, "low": 1.213, "close": 1.229, "volume": 1183058.53, "close_time": 1776124799999, "quote_volume": 1452652.88138, "trades": 4825, "taker_buy_base": 643324.55, "taker_buy_quote": 788810.71457 }, { "timestamp": 1776124800000, "datetime": "2026-04-14T00:00:00", "open": 1.23, "high": 1.231, "low": 1.208, "close": 1.218, "volume": 457623.57, "close_time": 1776128399999, "quote_volume": 556924.93645, "trades": 2883, "taker_buy_base": 214944.83, "taker_buy_quote": 261573.90674 }, { "timestamp": 1776128400000, "datetime": "2026-04-14T01:00:00", "open": 1.219, "high": 1.222, "low": 1.211, "close": 1.216, "volume": 269886.56, "close_time": 1776131999999, "quote_volume": 328231.3725, "trades": 1776, "taker_buy_base": 128371.92, "taker_buy_quote": 156185.5932 }, { "timestamp": 1776132000000, "datetime": "2026-04-14T02:00:00", "open": 1.216, "high": 1.219, "low": 1.207, "close": 1.209, "volume": 231266.53, "close_time": 1776135599999, "quote_volume": 280471.06984, "trades": 1337, "taker_buy_base": 120445.41, "taker_buy_quote": 146096.68034 }, { "timestamp": 1776135600000, "datetime": "2026-04-14T03:00:00", "open": 1.208, "high": 1.211, "low": 1.203, "close": 1.206, "volume": 216124.29, "close_time": 1776139199999, "quote_volume": 260971.01158, "trades": 1264, "taker_buy_base": 118028.69, "taker_buy_quote": 142528.13236 }, { "timestamp": 1776139200000, "datetime": "2026-04-14T04:00:00", "open": 1.206, "high": 1.217, "low": 1.192, "close": 1.194, "volume": 790486.48, "close_time": 1776142799999, "quote_volume": 952489.02799, "trades": 7920, "taker_buy_base": 289441.92, "taker_buy_quote": 348565.29525 }, { "timestamp": 1776142800000, "datetime": "2026-04-14T05:00:00", "open": 1.194, "high": 1.196, "low": 1.177, "close": 1.186, "volume": 477969.53, "close_time": 1776146399999, "quote_volume": 567513.52777, "trades": 3322, "taker_buy_base": 223532.35, "taker_buy_quote": 265548.70499 }, { "timestamp": 1776146400000, "datetime": "2026-04-14T06:00:00", "open": 1.186, "high": 1.196, "low": 1.185, "close": 1.191, "volume": 431986.57, "close_time": 1776149999999, "quote_volume": 514110.6844, "trades": 2320, "taker_buy_base": 237855.47, "taker_buy_quote": 283045.01386 }, { "timestamp": 1776150000000, "datetime": "2026-04-14T07:00:00", "open": 1.191, "high": 1.196, "low": 1.182, "close": 1.189, "volume": 568982.56, "close_time": 1776153599999, "quote_volume": 676231.66168, "trades": 2603, "taker_buy_base": 269874.35, "taker_buy_quote": 320795.98217 }, { "timestamp": 1776153600000, "datetime": "2026-04-14T08:00:00", "open": 1.189, "high": 1.196, "low": 1.186, "close": 1.193, "volume": 372617.62, "close_time": 1776157199999, "quote_volume": 443291.85331, "trades": 2106, "taker_buy_base": 222803.59, "taker_buy_quote": 265106.48542 }, { "timestamp": 1776157200000, "datetime": "2026-04-14T09:00:00", "open": 1.192, "high": 1.195, "low": 1.188, "close": 1.193, "volume": 469912.53, "close_time": 1776160799999, "quote_volume": 560040.09373, "trades": 2171, "taker_buy_base": 234691.52, "taker_buy_quote": 279751.58869 }, { "timestamp": 1776160800000, "datetime": "2026-04-14T10:00:00", "open": 1.193, "high": 1.198, "low": 1.182, "close": 1.19, "volume": 479317.23, "close_time": 1776164399999, "quote_volume": 569980.37185, "trades": 2248, "taker_buy_base": 223581.72, "taker_buy_quote": 265929.57216 }, { "timestamp": 1776164400000, "datetime": "2026-04-14T11:00:00", "open": 1.19, "high": 1.193, "low": 1.18, "close": 1.18, "volume": 363901.72, "close_time": 1776167999999, "quote_volume": 430952.51366, "trades": 1534, "taker_buy_base": 157336.69, "taker_buy_quote": 186368.36257 }, { "timestamp": 1776168000000, "datetime": "2026-04-14T12:00:00", "open": 1.18, "high": 1.182, "low": 1.169, "close": 1.18, "volume": 808703.24, "close_time": 1776171599999, "quote_volume": 950726.22777, "trades": 2965, "taker_buy_base": 386417.78, "taker_buy_quote": 454747.15568 }, { "timestamp": 1776171600000, "datetime": "2026-04-14T13:00:00", "open": 1.179, "high": 1.187, "low": 1.173, "close": 1.183, "volume": 713503.49, "close_time": 1776175199999, "quote_volume": 842429.43005, "trades": 3195, "taker_buy_base": 308941.47, "taker_buy_quote": 364826.57777 }, { "timestamp": 1776175200000, "datetime": "2026-04-14T14:00:00", "open": 1.182, "high": 1.184, "low": 1.168, "close": 1.173, "volume": 928272.1, "close_time": 1776178799999, "quote_volume": 1090340.2678, "trades": 4473, "taker_buy_base": 396409.2, "taker_buy_quote": 465828.9233 }, { "timestamp": 1776178800000, "datetime": "2026-04-14T15:00:00", "open": 1.173, "high": 1.175, "low": 1.162, "close": 1.172, "volume": 817273.54, "close_time": 1776182399999, "quote_volume": 955278.25122, "trades": 3792, "taker_buy_base": 394989.44, "taker_buy_quote": 461722.36215 }, { "timestamp": 1776182400000, "datetime": "2026-04-14T16:00:00", "open": 1.172, "high": 1.178, "low": 1.169, "close": 1.174, "volume": 296091.92, "close_time": 1776185999999, "quote_volume": 347325.86857, "trades": 1624, "taker_buy_base": 160185.41, "taker_buy_quote": 187973.18343 }, { "timestamp": 1776186000000, "datetime": "2026-04-14T17:00:00", "open": 1.174, "high": 1.176, "low": 1.156, "close": 1.165, "volume": 970563.67, "close_time": 1776189599999, "quote_volume": 1130966.31473, "trades": 3438, "taker_buy_base": 274424.93, "taker_buy_quote": 319965.07376 }, { "timestamp": 1776189600000, "datetime": "2026-04-14T18:00:00", "open": 1.165, "high": 1.168, "low": 1.147, "close": 1.153, "volume": 653874.03, "close_time": 1776193199999, "quote_volume": 754873.20219, "trades": 3024, "taker_buy_base": 317739.29, "taker_buy_quote": 367008.33174 }, { "timestamp": 1776193200000, "datetime": "2026-04-14T19:00:00", "open": 1.152, "high": 1.159, "low": 1.152, "close": 1.156, "volume": 206671.74, "close_time": 1776196799999, "quote_volume": 238991.90159, "trades": 1419, "taker_buy_base": 113660.51, "taker_buy_quote": 131430.72666 }, { "timestamp": 1776196800000, "datetime": "2026-04-14T20:00:00", "open": 1.156, "high": 1.167, "low": 1.155, "close": 1.16, "volume": 259664.62, "close_time": 1776200399999, "quote_volume": 301627.02477, "trades": 1301, "taker_buy_base": 110399.9, "taker_buy_quote": 128249.5873 }, { "timestamp": 1776200400000, "datetime": "2026-04-14T21:00:00", "open": 1.16, "high": 1.172, "low": 1.159, "close": 1.171, "volume": 297380.19, "close_time": 1776203999999, "quote_volume": 346508.91358, "trades": 1462, "taker_buy_base": 170820.21, "taker_buy_quote": 199122.36866 }, { "timestamp": 1776204000000, "datetime": "2026-04-14T22:00:00", "open": 1.17, "high": 1.171, "low": 1.159, "close": 1.162, "volume": 223836.37, "close_time": 1776207599999, "quote_volume": 260425.81682, "trades": 1106, "taker_buy_base": 88956.05, "taker_buy_quote": 103498.09631 }, { "timestamp": 1776207600000, "datetime": "2026-04-14T23:00:00", "open": 1.163, "high": 1.167, "low": 1.156, "close": 1.167, "volume": 258015.32, "close_time": 1776211199999, "quote_volume": 299645.02498, "trades": 1228, "taker_buy_base": 127396.54, "taker_buy_quote": 147984.65058 }, { "timestamp": 1776211200000, "datetime": "2026-04-15T00:00:00", "open": 1.166, "high": 1.176, "low": 1.164, "close": 1.174, "volume": 302948.35, "close_time": 1776214799999, "quote_volume": 354709.66012, "trades": 2062, "taker_buy_base": 156433.39, "taker_buy_quote": 183183.09878 }, { "timestamp": 1776214800000, "datetime": "2026-04-15T01:00:00", "open": 1.174, "high": 1.175, "low": 1.166, "close": 1.169, "volume": 100253.52, "close_time": 1776218399999, "quote_volume": 117404.8669, "trades": 945, "taker_buy_base": 40503.76, "taker_buy_quote": 47438.39465 }, { "timestamp": 1776218400000, "datetime": "2026-04-15T02:00:00", "open": 1.17, "high": 1.174, "low": 1.16, "close": 1.165, "volume": 321764.65, "close_time": 1776221999999, "quote_volume": 374797.20904, "trades": 1322, "taker_buy_base": 160124.87, "taker_buy_quote": 186453.93507 }, { "timestamp": 1776222000000, "datetime": "2026-04-15T03:00:00", "open": 1.165, "high": 1.168, "low": 1.161, "close": 1.164, "volume": 211240.07, "close_time": 1776225599999, "quote_volume": 245882.11887, "trades": 1652, "taker_buy_base": 76533.87, "taker_buy_quote": 89149.25083 }, { "timestamp": 1776225600000, "datetime": "2026-04-15T04:00:00", "open": 1.165, "high": 1.172, "low": 1.163, "close": 1.171, "volume": 347221.1, "close_time": 1776229199999, "quote_volume": 404772.94503, "trades": 1587, "taker_buy_base": 192712.31, "taker_buy_quote": 224667.58343 }, { "timestamp": 1776229200000, "datetime": "2026-04-15T05:00:00", "open": 1.171, "high": 1.174, "low": 1.161, "close": 1.163, "volume": 256928.25, "close_time": 1776232799999, "quote_volume": 299795.36937, "trades": 1373, "taker_buy_base": 123462.01, "taker_buy_quote": 144170.78409 }, { "timestamp": 1776232800000, "datetime": "2026-04-15T06:00:00", "open": 1.162, "high": 1.163, "low": 1.154, "close": 1.156, "volume": 315053.74, "close_time": 1776236399999, "quote_volume": 365107.9107, "trades": 1964, "taker_buy_base": 109305.7, "taker_buy_quote": 126697.52817 }, { "timestamp": 1776236400000, "datetime": "2026-04-15T07:00:00", "open": 1.157, "high": 1.16, "low": 1.147, "close": 1.148, "volume": 392143.94, "close_time": 1776239999999, "quote_volume": 451747.6253, "trades": 2707, "taker_buy_base": 176949.08, "taker_buy_quote": 203857.16001 }, { "timestamp": 1776240000000, "datetime": "2026-04-15T08:00:00", "open": 1.148, "high": 1.16, "low": 1.147, "close": 1.158, "volume": 247875.74, "close_time": 1776243599999, "quote_volume": 286266.36058, "trades": 1821, "taker_buy_base": 131192.13, "taker_buy_quote": 151558.73505 }, { "timestamp": 1776243600000, "datetime": "2026-04-15T09:00:00", "open": 1.158, "high": 1.16, "low": 1.15, "close": 1.156, "volume": 152498.31, "close_time": 1776247199999, "quote_volume": 176212.32172, "trades": 1149, "taker_buy_base": 66000.08, "taker_buy_quote": 76259.71293 }, { "timestamp": 1776247200000, "datetime": "2026-04-15T10:00:00", "open": 1.156, "high": 1.169, "low": 1.156, "close": 1.162, "volume": 243677.04, "close_time": 1776250799999, "quote_volume": 283334.92821, "trades": 1499, "taker_buy_base": 124257.41, "taker_buy_quote": 144467.71547 }, { "timestamp": 1776250800000, "datetime": "2026-04-15T11:00:00", "open": 1.164, "high": 1.173, "low": 1.162, "close": 1.171, "volume": 311728.65, "close_time": 1776254399999, "quote_volume": 363973.96356, "trades": 1475, "taker_buy_base": 172323.7, "taker_buy_quote": 201303.5138 }, { "timestamp": 1776254400000, "datetime": "2026-04-15T12:00:00", "open": 1.17, "high": 1.173, "low": 1.166, "close": 1.17, "volume": 215914.69, "close_time": 1776257999999, "quote_volume": 252684.0168, "trades": 1350, "taker_buy_base": 103722.37, "taker_buy_quote": 121409.99961 }, { "timestamp": 1776258000000, "datetime": "2026-04-15T13:00:00", "open": 1.17, "high": 1.174, "low": 1.16, "close": 1.166, "volume": 213099.58, "close_time": 1776261599999, "quote_volume": 248499.87052, "trades": 1729, "taker_buy_base": 106395.71, "taker_buy_quote": 124067.26538 }, { "timestamp": 1776261600000, "datetime": "2026-04-15T14:00:00", "open": 1.166, "high": 1.175, "low": 1.164, "close": 1.174, "volume": 264193.13, "close_time": 1776265199999, "quote_volume": 309204.5929, "trades": 1497, "taker_buy_base": 124939.45, "taker_buy_quote": 146229.71654 }, { "timestamp": 1776265200000, "datetime": "2026-04-15T15:00:00", "open": 1.174, "high": 1.177, "low": 1.16, "close": 1.171, "volume": 326523.63, "close_time": 1776268799999, "quote_volume": 381709.92056, "trades": 1937, "taker_buy_base": 171040.53, "taker_buy_quote": 200058.2321 }, { "timestamp": 1776268800000, "datetime": "2026-04-15T16:00:00", "open": 1.171, "high": 1.188, "low": 1.168, "close": 1.179, "volume": 764223.3, "close_time": 1776272399999, "quote_volume": 901786.66324, "trades": 3271, "taker_buy_base": 414445.66, "taker_buy_quote": 489101.36377 }, { "timestamp": 1776272400000, "datetime": "2026-04-15T17:00:00", "open": 1.179, "high": 1.191, "low": 1.179, "close": 1.182, "volume": 341159.86, "close_time": 1776275999999, "quote_volume": 404588.80912, "trades": 1959, "taker_buy_base": 183497.52, "taker_buy_quote": 217691.20414 }, { "timestamp": 1776276000000, "datetime": "2026-04-15T18:00:00", "open": 1.182, "high": 1.189, "low": 1.182, "close": 1.188, "volume": 183401.88, "close_time": 1776279599999, "quote_volume": 217390.3948, "trades": 1064, "taker_buy_base": 93893.04, "taker_buy_quote": 111313.39906 }, { "timestamp": 1776279600000, "datetime": "2026-04-15T19:00:00", "open": 1.188, "high": 1.198, "low": 1.184, "close": 1.192, "volume": 407176.26, "close_time": 1776283199999, "quote_volume": 485064.50453, "trades": 1966, "taker_buy_base": 234015.21, "taker_buy_quote": 278759.70997 }, { "timestamp": 1776283200000, "datetime": "2026-04-15T20:00:00", "open": 1.193, "high": 1.193, "low": 1.18, "close": 1.188, "volume": 443656.76, "close_time": 1776286799999, "quote_volume": 526833.48141, "trades": 2025, "taker_buy_base": 212792.51, "taker_buy_quote": 252496.80818 }, { "timestamp": 1776286800000, "datetime": "2026-04-15T21:00:00", "open": 1.188, "high": 1.196, "low": 1.182, "close": 1.191, "volume": 187546.46, "close_time": 1776290399999, "quote_volume": 222669.63789, "trades": 1118, "taker_buy_base": 70444.34, "taker_buy_quote": 83671.01071 }, { "timestamp": 1776290400000, "datetime": "2026-04-15T22:00:00", "open": 1.192, "high": 1.196, "low": 1.185, "close": 1.187, "volume": 365992.44, "close_time": 1776293999999, "quote_volume": 435852.37114, "trades": 1509, "taker_buy_base": 188601.61, "taker_buy_quote": 224616.38241 }, { "timestamp": 1776294000000, "datetime": "2026-04-15T23:00:00", "open": 1.187, "high": 1.187, "low": 1.175, "close": 1.182, "volume": 229594.49, "close_time": 1776297599999, "quote_volume": 270623.34741, "trades": 1507, "taker_buy_base": 108172.24, "taker_buy_quote": 127541.43151 }, { "timestamp": 1776297600000, "datetime": "2026-04-16T00:00:00", "open": 1.182, "high": 1.184, "low": 1.171, "close": 1.179, "volume": 291087.07, "close_time": 1776301199999, "quote_volume": 342134.37849, "trades": 1828, "taker_buy_base": 116588.76, "taker_buy_quote": 137143.74174 }, { "timestamp": 1776301200000, "datetime": "2026-04-16T01:00:00", "open": 1.179, "high": 1.181, "low": 1.172, "close": 1.174, "volume": 110464.28, "close_time": 1776304799999, "quote_volume": 129878.82649, "trades": 972, "taker_buy_base": 59000.14, "taker_buy_quote": 69389.07624 }, { "timestamp": 1776304800000, "datetime": "2026-04-16T02:00:00", "open": 1.174, "high": 1.194, "low": 1.174, "close": 1.193, "volume": 335034.89, "close_time": 1776308399999, "quote_volume": 397660.5021, "trades": 1732, "taker_buy_base": 178330.8, "taker_buy_quote": 211559.43334 }, { "timestamp": 1776308400000, "datetime": "2026-04-16T03:00:00", "open": 1.192, "high": 1.203, "low": 1.19, "close": 1.201, "volume": 478429.11, "close_time": 1776311999999, "quote_volume": 573112.43092, "trades": 2592, "taker_buy_base": 247009.54, "taker_buy_quote": 296091.47081 }, { "timestamp": 1776312000000, "datetime": "2026-04-16T04:00:00", "open": 1.202, "high": 1.219, "low": 1.199, "close": 1.217, "volume": 651862.09, "close_time": 1776315599999, "quote_volume": 789197.45965, "trades": 3549, "taker_buy_base": 328213.78, "taker_buy_quote": 397412.70245 }, { "timestamp": 1776315600000, "datetime": "2026-04-16T05:00:00", "open": 1.217, "high": 1.241, "low": 1.211, "close": 1.234, "volume": 938830.7, "close_time": 1776319199999, "quote_volume": 1150560.76425, "trades": 4841, "taker_buy_base": 434368.3, "taker_buy_quote": 532918.35122 }, { "timestamp": 1776319200000, "datetime": "2026-04-16T06:00:00", "open": 1.234, "high": 1.26, "low": 1.229, "close": 1.251, "volume": 1129987.64, "close_time": 1776322799999, "quote_volume": 1405322.05086, "trades": 6396, "taker_buy_base": 554268.35, "taker_buy_quote": 689798.4615 }, { "timestamp": 1776322800000, "datetime": "2026-04-16T07:00:00", "open": 1.252, "high": 1.277, "low": 1.25, "close": 1.271, "volume": 1813898.62, "close_time": 1776326399999, "quote_volume": 2295601.97727, "trades": 8741, "taker_buy_base": 789561.94, "taker_buy_quote": 999454.29413 }, { "timestamp": 1776326400000, "datetime": "2026-04-16T08:00:00", "open": 1.271, "high": 1.278, "low": 1.25, "close": 1.252, "volume": 1332419.02, "close_time": 1776329999999, "quote_volume": 1684685.65597, "trades": 6336, "taker_buy_base": 598119.11, "taker_buy_quote": 756559.01292 }, { "timestamp": 1776330000000, "datetime": "2026-04-16T09:00:00", "open": 1.252, "high": 1.28, "low": 1.246, "close": 1.266, "volume": 972118.01, "close_time": 1776333599999, "quote_volume": 1231872.26806, "trades": 4915, "taker_buy_base": 465696.77, "taker_buy_quote": 590260.2984 }, { "timestamp": 1776333600000, "datetime": "2026-04-16T10:00:00", "open": 1.265, "high": 1.267, "low": 1.25, "close": 1.259, "volume": 734043.43, "close_time": 1776337199999, "quote_volume": 923983.01043, "trades": 3640, "taker_buy_base": 364182.55, "taker_buy_quote": 458473.2957 }, { "timestamp": 1776337200000, "datetime": "2026-04-16T11:00:00", "open": 1.259, "high": 1.273, "low": 1.251, "close": 1.269, "volume": 463800.12, "close_time": 1776340799999, "quote_volume": 586316.8986, "trades": 2868, "taker_buy_base": 191772.77, "taker_buy_quote": 242457.67842 }, { "timestamp": 1776340800000, "datetime": "2026-04-16T12:00:00", "open": 1.27, "high": 1.283, "low": 1.267, "close": 1.281, "volume": 798315.76, "close_time": 1776344399999, "quote_volume": 1019156.04619, "trades": 4351, "taker_buy_base": 423764.85, "taker_buy_quote": 541143.25855 }, { "timestamp": 1776344400000, "datetime": "2026-04-16T13:00:00", "open": 1.281, "high": 1.306, "low": 1.276, "close": 1.287, "volume": 1667188.41, "close_time": 1776347999999, "quote_volume": 2153794.32589, "trades": 9000, "taker_buy_base": 801595.71, "taker_buy_quote": 1035699.19841 }, { "timestamp": 1776348000000, "datetime": "2026-04-16T14:00:00", "open": 1.288, "high": 1.294, "low": 1.267, "close": 1.283, "volume": 1244097.26, "close_time": 1776351599999, "quote_volume": 1590980.48717, "trades": 6076, "taker_buy_base": 557439.46, "taker_buy_quote": 713002.46214 }, { "timestamp": 1776351600000, "datetime": "2026-04-16T15:00:00", "open": 1.283, "high": 1.328, "low": 1.278, "close": 1.327, "volume": 1132420.3, "close_time": 1776355199999, "quote_volume": 1481374.91421, "trades": 7554, "taker_buy_base": 565408.31, "taker_buy_quote": 739693.72092 }, { "timestamp": 1776355200000, "datetime": "2026-04-16T16:00:00", "open": 1.327, "high": 1.336, "low": 1.289, "close": 1.292, "volume": 2033421.66, "close_time": 1776358799999, "quote_volume": 2655594.62399, "trades": 9699, "taker_buy_base": 885344.04, "taker_buy_quote": 1156435.03919 }, { "timestamp": 1776358800000, "datetime": "2026-04-16T17:00:00", "open": 1.292, "high": 1.32, "low": 1.284, "close": 1.317, "volume": 791653.67, "close_time": 1776362399999, "quote_volume": 1029447.54171, "trades": 6521, "taker_buy_base": 366925.34, "taker_buy_quote": 477458.49386 }, { "timestamp": 1776362400000, "datetime": "2026-04-16T18:00:00", "open": 1.317, "high": 1.338, "low": 1.314, "close": 1.329, "volume": 492211.3, "close_time": 1776365999999, "quote_volume": 651213.77194, "trades": 4505, "taker_buy_base": 253277.83, "taker_buy_quote": 335156.77075 }, { "timestamp": 1776366000000, "datetime": "2026-04-16T19:00:00", "open": 1.329, "high": 1.353, "low": 1.325, "close": 1.35, "volume": 691186.69, "close_time": 1776369599999, "quote_volume": 924688.48813, "trades": 6254, "taker_buy_base": 348399.25, "taker_buy_quote": 466083.09068 }, { "timestamp": 1776369600000, "datetime": "2026-04-16T20:00:00", "open": 1.35, "high": 1.352, "low": 1.325, "close": 1.326, "volume": 531701.34, "close_time": 1776373199999, "quote_volume": 711043.78322, "trades": 4896, "taker_buy_base": 237768.59, "taker_buy_quote": 318360.58001 }, { "timestamp": 1776373200000, "datetime": "2026-04-16T21:00:00", "open": 1.327, "high": 1.336, "low": 1.32, "close": 1.335, "volume": 492000.59, "close_time": 1776376799999, "quote_volume": 654025.27415, "trades": 3969, "taker_buy_base": 217494.46, "taker_buy_quote": 289136.47845 }, { "timestamp": 1776376800000, "datetime": "2026-04-16T22:00:00", "open": 1.334, "high": 1.341, "low": 1.32, "close": 1.325, "volume": 905302.48, "close_time": 1776380399999, "quote_volume": 1202561.30288, "trades": 3387, "taker_buy_base": 326851.22, "taker_buy_quote": 433915.62218 }, { "timestamp": 1776380400000, "datetime": "2026-04-16T23:00:00", "open": 1.325, "high": 1.347, "low": 1.321, "close": 1.329, "volume": 839484.73, "close_time": 1776383999999, "quote_volume": 1120156.25139, "trades": 3232, "taker_buy_base": 410474.68, "taker_buy_quote": 547700.6422 }, { "timestamp": 1776384000000, "datetime": "2026-04-17T00:00:00", "open": 1.328, "high": 1.33, "low": 1.312, "close": 1.319, "volume": 394027.11, "close_time": 1776387599999, "quote_volume": 519453.18369, "trades": 2431, "taker_buy_base": 185926.78, "taker_buy_quote": 245075.56574 }, { "timestamp": 1776387600000, "datetime": "2026-04-17T01:00:00", "open": 1.318, "high": 1.321, "low": 1.302, "close": 1.307, "volume": 370990.25, "close_time": 1776391199999, "quote_volume": 486357.17288, "trades": 2798, "taker_buy_base": 178982.19, "taker_buy_quote": 234742.35189 }, { "timestamp": 1776391200000, "datetime": "2026-04-17T02:00:00", "open": 1.306, "high": 1.311, "low": 1.293, "close": 1.299, "volume": 472314.72, "close_time": 1776394799999, "quote_volume": 614233.83896, "trades": 3055, "taker_buy_base": 236884.55, "taker_buy_quote": 308112.71307 }, { "timestamp": 1776394800000, "datetime": "2026-04-17T03:00:00", "open": 1.3, "high": 1.3, "low": 1.29, "close": 1.296, "volume": 415550.9, "close_time": 1776398399999, "quote_volume": 538876.31091, "trades": 1817, "taker_buy_base": 215301.18, "taker_buy_quote": 279297.52454 }, { "timestamp": 1776398400000, "datetime": "2026-04-17T04:00:00", "open": 1.296, "high": 1.302, "low": 1.292, "close": 1.295, "volume": 219192.97, "close_time": 1776401999999, "quote_volume": 284283.78638, "trades": 1495, "taker_buy_base": 101322.5, "taker_buy_quote": 131416.82791 }, { "timestamp": 1776402000000, "datetime": "2026-04-17T05:00:00", "open": 1.295, "high": 1.3, "low": 1.285, "close": 1.295, "volume": 359221.56, "close_time": 1776405599999, "quote_volume": 464066.22696, "trades": 2536, "taker_buy_base": 177869.37, "taker_buy_quote": 229886.08801 }, { "timestamp": 1776405600000, "datetime": "2026-04-17T06:00:00", "open": 1.296, "high": 1.323, "low": 1.295, "close": 1.312, "volume": 595610.83, "close_time": 1776409199999, "quote_volume": 779870.27699, "trades": 3691, "taker_buy_base": 306732.24, "taker_buy_quote": 401609.03338 }, { "timestamp": 1776409200000, "datetime": "2026-04-17T07:00:00", "open": 1.313, "high": 1.332, "low": 1.312, "close": 1.329, "volume": 639923.45, "close_time": 1776412799999, "quote_volume": 846735.68643, "trades": 3345, "taker_buy_base": 323506.95, "taker_buy_quote": 428029.12736 }, { "timestamp": 1776412800000, "datetime": "2026-04-17T08:00:00", "open": 1.329, "high": 1.335, "low": 1.315, "close": 1.321, "volume": 419998.19, "close_time": 1776416399999, "quote_volume": 555805.70338, "trades": 2793, "taker_buy_base": 216337.59, "taker_buy_quote": 286390.50501 }, { "timestamp": 1776416400000, "datetime": "2026-04-17T09:00:00", "open": 1.321, "high": 1.327, "low": 1.31, "close": 1.317, "volume": 400431.16, "close_time": 1776419999999, "quote_volume": 527921.62415, "trades": 2774, "taker_buy_base": 196478.02, "taker_buy_quote": 259179.69591 }, { "timestamp": 1776420000000, "datetime": "2026-04-17T10:00:00", "open": 1.317, "high": 1.318, "low": 1.297, "close": 1.306, "volume": 466216.25, "close_time": 1776423599999, "quote_volume": 609452.27926, "trades": 2976, "taker_buy_base": 228331.05, "taker_buy_quote": 298414.87068 }, { "timestamp": 1776423600000, "datetime": "2026-04-17T11:00:00", "open": 1.305, "high": 1.319, "low": 1.305, "close": 1.307, "volume": 273318.25, "close_time": 1776427199999, "quote_volume": 358504.15895, "trades": 1760, "taker_buy_base": 146856.73, "taker_buy_quote": 192623.62323 }, { "timestamp": 1776427200000, "datetime": "2026-04-17T12:00:00", "open": 1.307, "high": 1.323, "low": 1.3, "close": 1.318, "volume": 408560.07, "close_time": 1776430799999, "quote_volume": 536780.20352, "trades": 3096, "taker_buy_base": 207392.06, "taker_buy_quote": 272512.68816 }, { "timestamp": 1776430800000, "datetime": "2026-04-17T13:00:00", "open": 1.318, "high": 1.347, "low": 1.311, "close": 1.345, "volume": 1549238.65, "close_time": 1776434399999, "quote_volume": 2060411.22025, "trades": 7171, "taker_buy_base": 705514.34, "taker_buy_quote": 939245.81902 }, { "timestamp": 1776434400000, "datetime": "2026-04-17T14:00:00", "open": 1.345, "high": 1.351, "low": 1.338, "close": 1.345, "volume": 743362.25, "close_time": 1776437999999, "quote_volume": 1000286.09388, "trades": 4237, "taker_buy_base": 383510.34, "taker_buy_quote": 516185.27425 }, { "timestamp": 1776438000000, "datetime": "2026-04-17T15:00:00", "open": 1.344, "high": 1.345, "low": 1.327, "close": 1.333, "volume": 483973.01, "close_time": 1776441599999, "quote_volume": 646143.59131, "trades": 3185, "taker_buy_base": 236234.3, "taker_buy_quote": 315381.3848 }, { "timestamp": 1776441600000, "datetime": "2026-04-17T16:00:00", "open": 1.334, "high": 1.355, "low": 1.333, "close": 1.354, "volume": 515337.98, "close_time": 1776445199999, "quote_volume": 693198.63294, "trades": 3034, "taker_buy_base": 259920.39, "taker_buy_quote": 349619.12576 }, { "timestamp": 1776445200000, "datetime": "2026-04-17T17:00:00", "open": 1.355, "high": 1.355, "low": 1.335, "close": 1.337, "volume": 557278.17, "close_time": 1776448799999, "quote_volume": 749374.00004, "trades": 3497, "taker_buy_base": 238578.57, "taker_buy_quote": 320949.02811 }, { "timestamp": 1776448800000, "datetime": "2026-04-17T18:00:00", "open": 1.337, "high": 1.343, "low": 1.326, "close": 1.34, "volume": 351332.48, "close_time": 1776452399999, "quote_volume": 468885.25433, "trades": 2197, "taker_buy_base": 193608.23, "taker_buy_quote": 258426.50125 }, { "timestamp": 1776452400000, "datetime": "2026-04-17T19:00:00", "open": 1.339, "high": 1.345, "low": 1.332, "close": 1.332, "volume": 194564.16, "close_time": 1776455999999, "quote_volume": 260154.01708, "trades": 1692, "taker_buy_base": 83786.55, "taker_buy_quote": 112033.18839 }, { "timestamp": 1776456000000, "datetime": "2026-04-17T20:00:00", "open": 1.333, "high": 1.339, "low": 1.326, "close": 1.331, "volume": 254988.65, "close_time": 1776459599999, "quote_volume": 339894.99341, "trades": 1540, "taker_buy_base": 131026.8, "taker_buy_quote": 174864.1733 }, { "timestamp": 1776459600000, "datetime": "2026-04-17T21:00:00", "open": 1.331, "high": 1.338, "low": 1.328, "close": 1.33, "volume": 221173.4, "close_time": 1776463199999, "quote_volume": 294625.67727, "trades": 1495, "taker_buy_base": 99677.59, "taker_buy_quote": 132769.83971 }, { "timestamp": 1776463200000, "datetime": "2026-04-17T22:00:00", "open": 1.33, "high": 1.345, "low": 1.328, "close": 1.344, "volume": 144227.73, "close_time": 1776466799999, "quote_volume": 193098.24794, "trades": 1315, "taker_buy_base": 67345.24, "taker_buy_quote": 90159.65382 }, { "timestamp": 1776466800000, "datetime": "2026-04-17T23:00:00", "open": 1.343, "high": 1.343, "low": 1.327, "close": 1.334, "volume": 224103.3, "close_time": 1776470399999, "quote_volume": 298877.63526, "trades": 1670, "taker_buy_base": 69588.37, "taker_buy_quote": 92716.93733 }, { "timestamp": 1776470400000, "datetime": "2026-04-18T00:00:00", "open": 1.334, "high": 1.341, "low": 1.323, "close": 1.33, "volume": 254504.1, "close_time": 1776473999999, "quote_volume": 339052.82935, "trades": 2476, "taker_buy_base": 107074.38, "taker_buy_quote": 142630.21959 }, { "timestamp": 1776474000000, "datetime": "2026-04-18T01:00:00", "open": 1.33, "high": 1.342, "low": 1.319, "close": 1.326, "volume": 205595.79, "close_time": 1776477599999, "quote_volume": 273261.37875, "trades": 1582, "taker_buy_base": 116105.35, "taker_buy_quote": 154260.76795 }, { "timestamp": 1776477600000, "datetime": "2026-04-18T02:00:00", "open": 1.325, "high": 1.334, "low": 1.32, "close": 1.331, "volume": 175932.28, "close_time": 1776481199999, "quote_volume": 233429.30827, "trades": 1427, "taker_buy_base": 93009.91, "taker_buy_quote": 123419.60396 }, { "timestamp": 1776481200000, "datetime": "2026-04-18T03:00:00", "open": 1.33, "high": 1.333, "low": 1.322, "close": 1.328, "volume": 132872.82, "close_time": 1776484799999, "quote_volume": 176265.25635, "trades": 1255, "taker_buy_base": 47641.82, "taker_buy_quote": 63192.83677 }, { "timestamp": 1776484800000, "datetime": "2026-04-18T04:00:00", "open": 1.329, "high": 1.329, "low": 1.317, "close": 1.323, "volume": 185418.53, "close_time": 1776488399999, "quote_volume": 245543.2825, "trades": 1242, "taker_buy_base": 68095.63, "taker_buy_quote": 90131.20201 }, { "timestamp": 1776488400000, "datetime": "2026-04-18T05:00:00", "open": 1.322, "high": 1.33, "low": 1.321, "close": 1.33, "volume": 156645.09, "close_time": 1776491999999, "quote_volume": 207656.79147, "trades": 1214, "taker_buy_base": 72123.21, "taker_buy_quote": 95613.00469 }, { "timestamp": 1776492000000, "datetime": "2026-04-18T06:00:00", "open": 1.33, "high": 1.339, "low": 1.322, "close": 1.332, "volume": 230906.73, "close_time": 1776495599999, "quote_volume": 307123.87388, "trades": 1359, "taker_buy_base": 120357.81, "taker_buy_quote": 159951.76512 }, { "timestamp": 1776495600000, "datetime": "2026-04-18T07:00:00", "open": 1.332, "high": 1.341, "low": 1.332, "close": 1.334, "volume": 367920.74, "close_time": 1776499199999, "quote_volume": 491707.42228, "trades": 1635, "taker_buy_base": 234323.03, "taker_buy_quote": 313192.20026 }, { "timestamp": 1776499200000, "datetime": "2026-04-18T08:00:00", "open": 1.334, "high": 1.335, "low": 1.304, "close": 1.311, "volume": 592146.49, "close_time": 1776502799999, "quote_volume": 779290.88255, "trades": 3557, "taker_buy_base": 259122.71, "taker_buy_quote": 340870.1016 }, { "timestamp": 1776502800000, "datetime": "2026-04-18T09:00:00", "open": 1.312, "high": 1.314, "low": 1.295, "close": 1.306, "volume": 412158.3, "close_time": 1776506399999, "quote_volume": 538155.42775, "trades": 2242, "taker_buy_base": 165012.02, "taker_buy_quote": 215556.60326 }, { "timestamp": 1776506400000, "datetime": "2026-04-18T10:00:00", "open": 1.307, "high": 1.307, "low": 1.292, "close": 1.294, "volume": 360945.39, "close_time": 1776509999999, "quote_volume": 468114.66599, "trades": 2074, "taker_buy_base": 132343.72, "taker_buy_quote": 171698.21933 }, { "timestamp": 1776510000000, "datetime": "2026-04-18T11:00:00", "open": 1.295, "high": 1.296, "low": 1.282, "close": 1.29, "volume": 385500.01, "close_time": 1776513599999, "quote_volume": 496818.22939, "trades": 2298, "taker_buy_base": 175110.36, "taker_buy_quote": 225726.76221 }, { "timestamp": 1776513600000, "datetime": "2026-04-18T12:00:00", "open": 1.289, "high": 1.294, "low": 1.285, "close": 1.293, "volume": 297897.4, "close_time": 1776517199999, "quote_volume": 384295.46303, "trades": 1499, "taker_buy_base": 158351.35, "taker_buy_quote": 204287.52407 }, { "timestamp": 1776517200000, "datetime": "2026-04-18T13:00:00", "open": 1.292, "high": 1.294, "low": 1.28, "close": 1.29, "volume": 393172.86, "close_time": 1776520799999, "quote_volume": 505887.72786, "trades": 1891, "taker_buy_base": 186910.5, "taker_buy_quote": 240687.33819 }, { "timestamp": 1776520800000, "datetime": "2026-04-18T14:00:00", "open": 1.29, "high": 1.296, "low": 1.285, "close": 1.295, "volume": 180224.81, "close_time": 1776524399999, "quote_volume": 232655.66889, "trades": 1290, "taker_buy_base": 86080.4, "taker_buy_quote": 111166.88258 }, { "timestamp": 1776524400000, "datetime": "2026-04-18T15:00:00", "open": 1.294, "high": 1.302, "low": 1.291, "close": 1.297, "volume": 167634.8, "close_time": 1776527999999, "quote_volume": 217331.33041, "trades": 1423, "taker_buy_base": 85548.27, "taker_buy_quote": 110958.54531 }, { "timestamp": 1776528000000, "datetime": "2026-04-18T16:00:00", "open": 1.296, "high": 1.308, "low": 1.288, "close": 1.29, "volume": 420473.21, "close_time": 1776531599999, "quote_volume": 544771.71713, "trades": 2325, "taker_buy_base": 220089.87, "taker_buy_quote": 285022.65825 }, { "timestamp": 1776531600000, "datetime": "2026-04-18T17:00:00", "open": 1.29, "high": 1.293, "low": 1.282, "close": 1.289, "volume": 234265.92, "close_time": 1776535199999, "quote_volume": 301964.09441, "trades": 1443, "taker_buy_base": 97951.64, "taker_buy_quote": 126203.18811 }, { "timestamp": 1776535200000, "datetime": "2026-04-18T18:00:00", "open": 1.288, "high": 1.289, "low": 1.27, "close": 1.272, "volume": 291264.44, "close_time": 1776538799999, "quote_volume": 371875.88182, "trades": 1961, "taker_buy_base": 113053.97, "taker_buy_quote": 144312.62106 }, { "timestamp": 1776538800000, "datetime": "2026-04-18T19:00:00", "open": 1.271, "high": 1.282, "low": 1.271, "close": 1.277, "volume": 136854.16, "close_time": 1776542399999, "quote_volume": 174893.51845, "trades": 961, "taker_buy_base": 69773.38, "taker_buy_quote": 89184.6302 }, { "timestamp": 1776542400000, "datetime": "2026-04-18T20:00:00", "open": 1.277, "high": 1.283, "low": 1.275, "close": 1.28, "volume": 205721.9, "close_time": 1776545999999, "quote_volume": 263194.08048, "trades": 1005, "taker_buy_base": 107842.66, "taker_buy_quote": 137993.50528 }, { "timestamp": 1776546000000, "datetime": "2026-04-18T21:00:00", "open": 1.279, "high": 1.288, "low": 1.277, "close": 1.285, "volume": 182461.08, "close_time": 1776549599999, "quote_volume": 234072.4848, "trades": 1160, "taker_buy_base": 74756.67, "taker_buy_quote": 95958.10518 }, { "timestamp": 1776549600000, "datetime": "2026-04-18T22:00:00", "open": 1.285, "high": 1.286, "low": 1.279, "close": 1.281, "volume": 162975.44, "close_time": 1776553199999, "quote_volume": 208909.48425, "trades": 813, "taker_buy_base": 46515.47, "taker_buy_quote": 59635.91852 }, { "timestamp": 1776553200000, "datetime": "2026-04-18T23:00:00", "open": 1.281, "high": 1.285, "low": 1.272, "close": 1.272, "volume": 204428.72, "close_time": 1776556799999, "quote_volume": 261244.21202, "trades": 894, "taker_buy_base": 93126.71, "taker_buy_quote": 119027.41525 }, { "timestamp": 1776556800000, "datetime": "2026-04-19T00:00:00", "open": 1.273, "high": 1.274, "low": 1.265, "close": 1.273, "volume": 245472.07, "close_time": 1776560399999, "quote_volume": 311702.66496, "trades": 1384, "taker_buy_base": 124457.33, "taker_buy_quote": 158096.30396 }, { "timestamp": 1776560400000, "datetime": "2026-04-19T01:00:00", "open": 1.274, "high": 1.278, "low": 1.268, "close": 1.27, "volume": 167040.54, "close_time": 1776563999999, "quote_volume": 212253.8547, "trades": 1137, "taker_buy_base": 100596.58, "taker_buy_quote": 127809.53448 }, { "timestamp": 1776564000000, "datetime": "2026-04-19T02:00:00", "open": 1.27, "high": 1.275, "low": 1.263, "close": 1.273, "volume": 93863.36, "close_time": 1776567599999, "quote_volume": 119171.95672, "trades": 877, "taker_buy_base": 38677.82, "taker_buy_quote": 49097.27186 }, { "timestamp": 1776567600000, "datetime": "2026-04-19T03:00:00", "open": 1.273, "high": 1.281, "low": 1.27, "close": 1.271, "volume": 139556.07, "close_time": 1776571199999, "quote_volume": 178086.5955, "trades": 843, "taker_buy_base": 69331.81, "taker_buy_quote": 88507.87307 }, { "timestamp": 1776571200000, "datetime": "2026-04-19T04:00:00", "open": 1.271, "high": 1.28, "low": 1.266, "close": 1.273, "volume": 126449.14, "close_time": 1776574799999, "quote_volume": 160756.01675, "trades": 839, "taker_buy_base": 42692.39, "taker_buy_quote": 54306.05426 }, { "timestamp": 1776574800000, "datetime": "2026-04-19T05:00:00", "open": 1.272, "high": 1.277, "low": 1.266, "close": 1.268, "volume": 176657.59, "close_time": 1776578399999, "quote_volume": 224678.17286, "trades": 984, "taker_buy_base": 88225.28, "taker_buy_quote": 112145.87902 }, { "timestamp": 1776578400000, "datetime": "2026-04-19T06:00:00", "open": 1.268, "high": 1.268, "low": 1.256, "close": 1.266, "volume": 258845.19, "close_time": 1776581999999, "quote_volume": 326664.24305, "trades": 1387, "taker_buy_base": 102953.18, "taker_buy_quote": 129998.44005 }, { "timestamp": 1776582000000, "datetime": "2026-04-19T07:00:00", "open": 1.266, "high": 1.266, "low": 1.248, "close": 1.26, "volume": 416880.46, "close_time": 1776585599999, "quote_volume": 522724.01601, "trades": 2340, "taker_buy_base": 202142.56, "taker_buy_quote": 253547.32236 }, { "timestamp": 1776585600000, "datetime": "2026-04-19T08:00:00", "open": 1.26, "high": 1.261, "low": 1.255, "close": 1.258, "volume": 164370.13, "close_time": 1776589199999, "quote_volume": 206811.48147, "trades": 1041, "taker_buy_base": 93873.33, "taker_buy_quote": 118130.34888 }, { "timestamp": 1776589200000, "datetime": "2026-04-19T09:00:00", "open": 1.258, "high": 1.26, "low": 1.254, "close": 1.256, "volume": 99768.72, "close_time": 1776592799999, "quote_volume": 125371.59237, "trades": 812, "taker_buy_base": 57076.27, "taker_buy_quote": 71739.63342 }, { "timestamp": 1776592800000, "datetime": "2026-04-19T10:00:00", "open": 1.255, "high": 1.263, "low": 1.254, "close": 1.258, "volume": 165436.4, "close_time": 1776596399999, "quote_volume": 208098.61001, "trades": 1037, "taker_buy_base": 86794.91, "taker_buy_quote": 109174.419 }, { "timestamp": 1776596400000, "datetime": "2026-04-19T11:00:00", "open": 1.258, "high": 1.277, "low": 1.258, "close": 1.275, "volume": 418032.96, "close_time": 1776599999999, "quote_volume": 530691.86541, "trades": 1644, "taker_buy_base": 317840.25, "taker_buy_quote": 403304.91262 }, { "timestamp": 1776600000000, "datetime": "2026-04-19T12:00:00", "open": 1.276, "high": 1.279, "low": 1.269, "close": 1.276, "volume": 114979.53, "close_time": 1776603599999, "quote_volume": 146492.65654, "trades": 1160, "taker_buy_base": 58778.65, "taker_buy_quote": 74895.37491 }, { "timestamp": 1776603600000, "datetime": "2026-04-19T13:00:00", "open": 1.277, "high": 1.291, "low": 1.276, "close": 1.277, "volume": 361555.96, "close_time": 1776607199999, "quote_volume": 463681.86912, "trades": 2274, "taker_buy_base": 170728.81, "taker_buy_quote": 219038.82709 }, { "timestamp": 1776607200000, "datetime": "2026-04-19T14:00:00", "open": 1.277, "high": 1.287, "low": 1.271, "close": 1.282, "volume": 128273.82, "close_time": 1776610799999, "quote_volume": 164141.48862, "trades": 1159, "taker_buy_base": 72549.8, "taker_buy_quote": 92812.99958 }, { "timestamp": 1776610800000, "datetime": "2026-04-19T15:00:00", "open": 1.281, "high": 1.282, "low": 1.262, "close": 1.276, "volume": 219157.35, "close_time": 1776614399999, "quote_volume": 278739.66544, "trades": 1753, "taker_buy_base": 97831.1, "taker_buy_quote": 124499.99106 }, { "timestamp": 1776614400000, "datetime": "2026-04-19T16:00:00", "open": 1.276, "high": 1.278, "low": 1.268, "close": 1.27, "volume": 98814.42, "close_time": 1776617999999, "quote_volume": 125694.67321, "trades": 1099, "taker_buy_base": 46869.28, "taker_buy_quote": 59640.67591 }, { "timestamp": 1776618000000, "datetime": "2026-04-19T17:00:00", "open": 1.27, "high": 1.271, "low": 1.262, "close": 1.265, "volume": 189632.19, "close_time": 1776621599999, "quote_volume": 240189.42847, "trades": 1386, "taker_buy_base": 83048.26, "taker_buy_quote": 105160.41253 }, { "timestamp": 1776621600000, "datetime": "2026-04-19T18:00:00", "open": 1.265, "high": 1.27, "low": 1.26, "close": 1.266, "volume": 195953.46, "close_time": 1776625199999, "quote_volume": 248011.9211, "trades": 1345, "taker_buy_base": 83833.81, "taker_buy_quote": 106139.99345 }, { "timestamp": 1776625200000, "datetime": "2026-04-19T19:00:00", "open": 1.267, "high": 1.276, "low": 1.267, "close": 1.27, "volume": 183314.79, "close_time": 1776628799999, "quote_volume": 232894.25819, "trades": 983, "taker_buy_base": 72124.47, "taker_buy_quote": 91640.08325 }, { "timestamp": 1776628800000, "datetime": "2026-04-19T20:00:00", "open": 1.27, "high": 1.27, "low": 1.262, "close": 1.265, "volume": 136001.74, "close_time": 1776632399999, "quote_volume": 172074.52862, "trades": 1119, "taker_buy_base": 55841.72, "taker_buy_quote": 70652.707 }, { "timestamp": 1776632400000, "datetime": "2026-04-19T21:00:00", "open": 1.265, "high": 1.269, "low": 1.26, "close": 1.261, "volume": 117734.89, "close_time": 1776635999999, "quote_volume": 148795.83858, "trades": 1055, "taker_buy_base": 51180.68, "taker_buy_quote": 64673.21063 }, { "timestamp": 1776636000000, "datetime": "2026-04-19T22:00:00", "open": 1.26, "high": 1.26, "low": 1.235, "close": 1.242, "volume": 586305.87, "close_time": 1776639599999, "quote_volume": 729489.34639, "trades": 4417, "taker_buy_base": 228291.97, "taker_buy_quote": 283930.78947 }, { "timestamp": 1776639600000, "datetime": "2026-04-19T23:00:00", "open": 1.241, "high": 1.242, "low": 1.236, "close": 1.24, "volume": 181590.4, "close_time": 1776643199999, "quote_volume": 224944.56073, "trades": 1469, "taker_buy_base": 98097.95, "taker_buy_quote": 121529.26266 }, { "timestamp": 1776643200000, "datetime": "2026-04-20T00:00:00", "open": 1.239, "high": 1.256, "low": 1.238, "close": 1.252, "volume": 182176.69, "close_time": 1776646799999, "quote_volume": 227142.06495, "trades": 1342, "taker_buy_base": 95741.26, "taker_buy_quote": 119420.89406 }, { "timestamp": 1776646800000, "datetime": "2026-04-20T01:00:00", "open": 1.251, "high": 1.256, "low": 1.249, "close": 1.253, "volume": 117300.2, "close_time": 1776650399999, "quote_volume": 146887.56749, "trades": 1053, "taker_buy_base": 63508.31, "taker_buy_quote": 79543.75904 }, { "timestamp": 1776650400000, "datetime": "2026-04-20T02:00:00", "open": 1.253, "high": 1.263, "low": 1.248, "close": 1.26, "volume": 170156.99, "close_time": 1776653999999, "quote_volume": 214012.39769, "trades": 1146, "taker_buy_base": 90847.69, "taker_buy_quote": 114268.24187 }, { "timestamp": 1776654000000, "datetime": "2026-04-20T03:00:00", "open": 1.259, "high": 1.266, "low": 1.256, "close": 1.265, "volume": 102625.12, "close_time": 1776657599999, "quote_volume": 129380.8276, "trades": 811, "taker_buy_base": 53079.21, "taker_buy_quote": 66905.27694 }, { "timestamp": 1776657600000, "datetime": "2026-04-20T04:00:00", "open": 1.264, "high": 1.268, "low": 1.26, "close": 1.266, "volume": 116460.67, "close_time": 1776661199999, "quote_volume": 147084.46343, "trades": 855, "taker_buy_base": 53698.11, "taker_buy_quote": 67819.72784 }, { "timestamp": 1776661200000, "datetime": "2026-04-20T05:00:00", "open": 1.267, "high": 1.267, "low": 1.25, "close": 1.254, "volume": 135771.96, "close_time": 1776664799999, "quote_volume": 170578.58571, "trades": 1161, "taker_buy_base": 63760.11, "taker_buy_quote": 80102.14415 }, { "timestamp": 1776664800000, "datetime": "2026-04-20T06:00:00", "open": 1.254, "high": 1.268, "low": 1.252, "close": 1.261, "volume": 151317.35, "close_time": 1776668399999, "quote_volume": 190648.9412, "trades": 1101, "taker_buy_base": 67579.17, "taker_buy_quote": 85116.35158 }, { "timestamp": 1776668400000, "datetime": "2026-04-20T07:00:00", "open": 1.262, "high": 1.28, "low": 1.259, "close": 1.263, "volume": 330954.15, "close_time": 1776671999999, "quote_volume": 419734.62442, "trades": 2453, "taker_buy_base": 152070.5, "taker_buy_quote": 193049.24879 }, { "timestamp": 1776672000000, "datetime": "2026-04-20T08:00:00", "open": 1.264, "high": 1.265, "low": 1.254, "close": 1.256, "volume": 256778.36, "close_time": 1776675599999, "quote_volume": 323379.10161, "trades": 1383, "taker_buy_base": 165351.1, "taker_buy_quote": 208240.58735 }, { "timestamp": 1776675600000, "datetime": "2026-04-20T09:00:00", "open": 1.255, "high": 1.265, "low": 1.252, "close": 1.259, "volume": 192445.61, "close_time": 1776679199999, "quote_volume": 242032.41225, "trades": 1285, "taker_buy_base": 93471.34, "taker_buy_quote": 117566.69586 }, { "timestamp": 1776679200000, "datetime": "2026-04-20T10:00:00", "open": 1.26, "high": 1.266, "low": 1.256, "close": 1.257, "volume": 171521.16, "close_time": 1776682799999, "quote_volume": 216461.67543, "trades": 1027, "taker_buy_base": 89063.7, "taker_buy_quote": 112403.53254 }, { "timestamp": 1776682800000, "datetime": "2026-04-20T11:00:00", "open": 1.256, "high": 1.26, "low": 1.252, "close": 1.254, "volume": 119286.45, "close_time": 1776686399999, "quote_volume": 149684.27894, "trades": 996, "taker_buy_base": 69859.67, "taker_buy_quote": 87667.30853 }, { "timestamp": 1776686400000, "datetime": "2026-04-20T12:00:00", "open": 1.254, "high": 1.265, "low": 1.253, "close": 1.265, "volume": 158073.55, "close_time": 1776689999999, "quote_volume": 199222.97439, "trades": 1244, "taker_buy_base": 67203.91, "taker_buy_quote": 84727.14592 }, { "timestamp": 1776690000000, "datetime": "2026-04-20T13:00:00", "open": 1.265, "high": 1.269, "low": 1.257, "close": 1.264, "volume": 193461.55, "close_time": 1776693599999, "quote_volume": 244418.99307, "trades": 1674, "taker_buy_base": 94299.54, "taker_buy_quote": 119156.29941 }, { "timestamp": 1776693600000, "datetime": "2026-04-20T14:00:00", "open": 1.265, "high": 1.273, "low": 1.256, "close": 1.259, "volume": 293845.14, "close_time": 1776697199999, "quote_volume": 371444.1839, "trades": 2408, "taker_buy_base": 137777.79, "taker_buy_quote": 174222.94106 }, { "timestamp": 1776697200000, "datetime": "2026-04-20T15:00:00", "open": 1.259, "high": 1.273, "low": 1.25, "close": 1.272, "volume": 273826.24, "close_time": 1776700799999, "quote_volume": 346617.41519, "trades": 2102, "taker_buy_base": 112443.74, "taker_buy_quote": 142502.18709 }, { "timestamp": 1776700800000, "datetime": "2026-04-20T16:00:00", "open": 1.272, "high": 1.274, "low": 1.266, "close": 1.267, "volume": 123322.01, "close_time": 1776704399999, "quote_volume": 156669.25805, "trades": 1086, "taker_buy_base": 62464.19, "taker_buy_quote": 79370.60051 }, { "timestamp": 1776704400000, "datetime": "2026-04-20T17:00:00", "open": 1.267, "high": 1.278, "low": 1.267, "close": 1.276, "volume": 111537.91, "close_time": 1776707999999, "quote_volume": 142146.38748, "trades": 1101, "taker_buy_base": 61224.02, "taker_buy_quote": 78018.95123 }, { "timestamp": 1776708000000, "datetime": "2026-04-20T18:00:00", "open": 1.276, "high": 1.289, "low": 1.276, "close": 1.284, "volume": 409169.47, "close_time": 1776711599999, "quote_volume": 525137.3417, "trades": 2502, "taker_buy_base": 246728.09, "taker_buy_quote": 316661.13026 }, { "timestamp": 1776711600000, "datetime": "2026-04-20T19:00:00", "open": 1.284, "high": 1.285, "low": 1.275, "close": 1.279, "volume": 186700.51, "close_time": 1776715199999, "quote_volume": 239131.50272, "trades": 1099, "taker_buy_base": 99284.9, "taker_buy_quote": 127248.02193 }, { "timestamp": 1776715200000, "datetime": "2026-04-20T20:00:00", "open": 1.28, "high": 1.289, "low": 1.276, "close": 1.288, "volume": 277947.27, "close_time": 1776718799999, "quote_volume": 356895.20502, "trades": 1241, "taker_buy_base": 130072.03, "taker_buy_quote": 166917.26243 }, { "timestamp": 1776718800000, "datetime": "2026-04-20T21:00:00", "open": 1.288, "high": 1.295, "low": 1.279, "close": 1.284, "volume": 419850.91, "close_time": 1776722399999, "quote_volume": 540686.59937, "trades": 1624, "taker_buy_base": 201603.36, "taker_buy_quote": 259872.03225 }, { "timestamp": 1776722400000, "datetime": "2026-04-20T22:00:00", "open": 1.285, "high": 1.288, "low": 1.279, "close": 1.28, "volume": 76789.43, "close_time": 1776725999999, "quote_volume": 98456.64646, "trades": 645, "taker_buy_base": 40648.29, "taker_buy_quote": 52140.36243 }, { "timestamp": 1776726000000, "datetime": "2026-04-20T23:00:00", "open": 1.28, "high": 1.281, "low": 1.274, "close": 1.281, "volume": 163021.01, "close_time": 1776729599999, "quote_volume": 208148.07677, "trades": 945, "taker_buy_base": 57659.42, "taker_buy_quote": 73669.88397 }, { "timestamp": 1776729600000, "datetime": "2026-04-21T00:00:00", "open": 1.28, "high": 1.285, "low": 1.279, "close": 1.282, "volume": 124657.52, "close_time": 1776733199999, "quote_volume": 159816.1193, "trades": 852, "taker_buy_base": 50660.55, "taker_buy_quote": 64972.19855 }, { "timestamp": 1776733200000, "datetime": "2026-04-21T01:00:00", "open": 1.282, "high": 1.286, "low": 1.279, "close": 1.279, "volume": 84087.47, "close_time": 1776736799999, "quote_volume": 107890.3082, "trades": 633, "taker_buy_base": 39437.15, "taker_buy_quote": 50608.8666 }, { "timestamp": 1776736800000, "datetime": "2026-04-21T02:00:00", "open": 1.279, "high": 1.28, "low": 1.272, "close": 1.272, "volume": 63000.95, "close_time": 1776740399999, "quote_volume": 80297.57242, "trades": 579, "taker_buy_base": 22895.33, "taker_buy_quote": 29178.82872 }, { "timestamp": 1776740400000, "datetime": "2026-04-21T03:00:00", "open": 1.272, "high": 1.278, "low": 1.269, "close": 1.275, "volume": 124716.11, "close_time": 1776743999999, "quote_volume": 158753.41806, "trades": 821, "taker_buy_base": 68015.77, "taker_buy_quote": 86582.51512 }, { "timestamp": 1776744000000, "datetime": "2026-04-21T04:00:00", "open": 1.275, "high": 1.281, "low": 1.271, "close": 1.28, "volume": 137780.37, "close_time": 1776747599999, "quote_volume": 175575.68333, "trades": 702, "taker_buy_base": 74985.8, "taker_buy_quote": 95566.92828 }, { "timestamp": 1776747600000, "datetime": "2026-04-21T05:00:00", "open": 1.279, "high": 1.287, "low": 1.278, "close": 1.279, "volume": 72671.44, "close_time": 1776751199999, "quote_volume": 93163.87719, "trades": 624, "taker_buy_base": 22381.39, "taker_buy_quote": 28706.3787 }, { "timestamp": 1776751200000, "datetime": "2026-04-21T06:00:00", "open": 1.28, "high": 1.285, "low": 1.272, "close": 1.278, "volume": 196371.6, "close_time": 1776754799999, "quote_volume": 250958.19223, "trades": 956, "taker_buy_base": 98128.59, "taker_buy_quote": 125363.98998 }, { "timestamp": 1776754800000, "datetime": "2026-04-21T07:00:00", "open": 1.277, "high": 1.287, "low": 1.273, "close": 1.284, "volume": 156469.92, "close_time": 1776758399999, "quote_volume": 200307.57459, "trades": 1033, "taker_buy_base": 79207.43, "taker_buy_quote": 101417.91555 }, { "timestamp": 1776758400000, "datetime": "2026-04-21T08:00:00", "open": 1.284, "high": 1.29, "low": 1.277, "close": 1.279, "volume": 466638.76, "close_time": 1776761999999, "quote_volume": 597938.43563, "trades": 1793, "taker_buy_base": 139508.74, "taker_buy_quote": 178900.86057 }, { "timestamp": 1776762000000, "datetime": "2026-04-21T09:00:00", "open": 1.279, "high": 1.285, "low": 1.277, "close": 1.284, "volume": 132014.69, "close_time": 1776765599999, "quote_volume": 169091.98091, "trades": 851, "taker_buy_base": 49199.23, "taker_buy_quote": 63035.9706 }, { "timestamp": 1776765600000, "datetime": "2026-04-21T10:00:00", "open": 1.284, "high": 1.291, "low": 1.281, "close": 1.29, "volume": 116086.97, "close_time": 1776769199999, "quote_volume": 149274.00986, "trades": 719, "taker_buy_base": 59938.04, "taker_buy_quote": 77070.19278 }, { "timestamp": 1776769200000, "datetime": "2026-04-21T11:00:00", "open": 1.29, "high": 1.292, "low": 1.282, "close": 1.285, "volume": 263927.66, "close_time": 1776772799999, "quote_volume": 339811.92821, "trades": 1492, "taker_buy_base": 136834.33, "taker_buy_quote": 176374.97069 }, { "timestamp": 1776772800000, "datetime": "2026-04-21T12:00:00", "open": 1.284, "high": 1.286, "low": 1.271, "close": 1.276, "volume": 188812.61, "close_time": 1776776399999, "quote_volume": 241109.94236, "trades": 1725, "taker_buy_base": 76343.48, "taker_buy_quote": 97539.08529 }, { "timestamp": 1776776400000, "datetime": "2026-04-21T13:00:00", "open": 1.276, "high": 1.277, "low": 1.269, "close": 1.274, "volume": 336073.99, "close_time": 1776779999999, "quote_volume": 427524.3804, "trades": 1793, "taker_buy_base": 187381.9, "taker_buy_quote": 238372.40392 }, { "timestamp": 1776780000000, "datetime": "2026-04-21T14:00:00", "open": 1.275, "high": 1.285, "low": 1.268, "close": 1.272, "volume": 218810.65, "close_time": 1776783599999, "quote_volume": 279327.44441, "trades": 1952, "taker_buy_base": 116823.45, "taker_buy_quote": 149074.12788 }, { "timestamp": 1776783600000, "datetime": "2026-04-21T15:00:00", "open": 1.272, "high": 1.279, "low": 1.267, "close": 1.276, "volume": 253201.37, "close_time": 1776787199999, "quote_volume": 322280.3363, "trades": 1692, "taker_buy_base": 122494.57, "taker_buy_quote": 155963.41351 }, { "timestamp": 1776787200000, "datetime": "2026-04-21T16:00:00", "open": 1.277, "high": 1.279, "low": 1.268, "close": 1.27, "volume": 340291.91, "close_time": 1776790799999, "quote_volume": 433613.24873, "trades": 1809, "taker_buy_base": 112398.68, "taker_buy_quote": 143262.11534 }, { "timestamp": 1776790800000, "datetime": "2026-04-21T17:00:00", "open": 1.27, "high": 1.278, "low": 1.258, "close": 1.271, "volume": 297999.2, "close_time": 1776794399999, "quote_volume": 378017.52454, "trades": 2117, "taker_buy_base": 136648.02, "taker_buy_quote": 173492.59937 }, { "timestamp": 1776794400000, "datetime": "2026-04-21T18:00:00", "open": 1.272, "high": 1.274, "low": 1.266, "close": 1.273, "volume": 149709.95, "close_time": 1776797999999, "quote_volume": 190178.50341, "trades": 1319, "taker_buy_base": 67907.04, "taker_buy_quote": 86251.8484 }, { "timestamp": 1776798000000, "datetime": "2026-04-21T19:00:00", "open": 1.274, "high": 1.278, "low": 1.257, "close": 1.261, "volume": 162451.87, "close_time": 1776801599999, "quote_volume": 205866.68845, "trades": 1475, "taker_buy_base": 65955.43, "taker_buy_quote": 83645.78677 }, { "timestamp": 1776801600000, "datetime": "2026-04-21T20:00:00", "open": 1.259, "high": 1.278, "low": 1.259, "close": 1.269, "volume": 358223.41, "close_time": 1776805199999, "quote_volume": 455333.98917, "trades": 2315, "taker_buy_base": 206451.92, "taker_buy_quote": 262359.14866 }, { "timestamp": 1776805200000, "datetime": "2026-04-21T21:00:00", "open": 1.268, "high": 1.271, "low": 1.264, "close": 1.268, "volume": 130071.61, "close_time": 1776808799999, "quote_volume": 164845.28017, "trades": 839, "taker_buy_base": 57946.49, "taker_buy_quote": 73469.20342 }, { "timestamp": 1776808800000, "datetime": "2026-04-21T22:00:00", "open": 1.268, "high": 1.271, "low": 1.264, "close": 1.27, "volume": 98526.48, "close_time": 1776812399999, "quote_volume": 124836.21743, "trades": 803, "taker_buy_base": 47388.19, "taker_buy_quote": 60037.14817 }, { "timestamp": 1776812400000, "datetime": "2026-04-21T23:00:00", "open": 1.27, "high": 1.282, "low": 1.27, "close": 1.279, "volume": 135227.62, "close_time": 1776815999999, "quote_volume": 172668.70454, "trades": 755, "taker_buy_base": 57896.96, "taker_buy_quote": 73901.1558 }, { "timestamp": 1776816000000, "datetime": "2026-04-22T00:00:00", "open": 1.279, "high": 1.281, "low": 1.274, "close": 1.275, "volume": 114233.79, "close_time": 1776819599999, "quote_volume": 145990.54776, "trades": 765, "taker_buy_base": 46079.76, "taker_buy_quote": 58895.11529 }, { "timestamp": 1776819600000, "datetime": "2026-04-22T01:00:00", "open": 1.276, "high": 1.278, "low": 1.27, "close": 1.275, "volume": 121048.7, "close_time": 1776823199999, "quote_volume": 154292.45764, "trades": 715, "taker_buy_base": 58163.01, "taker_buy_quote": 74113.04486 }, { "timestamp": 1776823200000, "datetime": "2026-04-22T02:00:00", "open": 1.274, "high": 1.295, "low": 1.273, "close": 1.291, "volume": 405228.77, "close_time": 1776826799999, "quote_volume": 521819.7922, "trades": 2902, "taker_buy_base": 236466.06, "taker_buy_quote": 304418.98842 }, { "timestamp": 1776826800000, "datetime": "2026-04-22T03:00:00", "open": 1.292, "high": 1.298, "low": 1.288, "close": 1.291, "volume": 290250.57, "close_time": 1776830399999, "quote_volume": 375162.46144, "trades": 1777, "taker_buy_base": 142834.57, "taker_buy_quote": 184736.33872 }, { "timestamp": 1776830400000, "datetime": "2026-04-22T04:00:00", "open": 1.292, "high": 1.306, "low": 1.289, "close": 1.303, "volume": 293262.59, "close_time": 1776833999999, "quote_volume": 381178.98698, "trades": 2010, "taker_buy_base": 184385.25, "taker_buy_quote": 239676.83505 }, { "timestamp": 1776834000000, "datetime": "2026-04-22T05:00:00", "open": 1.304, "high": 1.327, "low": 1.301, "close": 1.312, "volume": 1205322.76, "close_time": 1776837599999, "quote_volume": 1588401.47776, "trades": 5377, "taker_buy_base": 686335.69, "taker_buy_quote": 904201.18501 }, { "timestamp": 1776837600000, "datetime": "2026-04-22T06:00:00", "open": 1.312, "high": 1.314, "low": 1.305, "close": 1.31, "volume": 163038.95, "close_time": 1776841199999, "quote_volume": 213422.77054, "trades": 1237, "taker_buy_base": 78452.99, "taker_buy_quote": 102694.33182 }, { "timestamp": 1776841200000, "datetime": "2026-04-22T07:00:00", "open": 1.31, "high": 1.31, "low": 1.304, "close": 1.306, "volume": 230805.52, "close_time": 1776844799999, "quote_volume": 301529.60512, "trades": 1200, "taker_buy_base": 117391.89, "taker_buy_quote": 153400.51828 }, { "timestamp": 1776844800000, "datetime": "2026-04-22T08:00:00", "open": 1.305, "high": 1.314, "low": 1.305, "close": 1.311, "volume": 188392.21, "close_time": 1776848399999, "quote_volume": 246621.5489, "trades": 1173, "taker_buy_base": 115467.79, "taker_buy_quote": 151126.4532 }, { "timestamp": 1776848400000, "datetime": "2026-04-22T09:00:00", "open": 1.31, "high": 1.314, "low": 1.305, "close": 1.307, "volume": 144200.71, "close_time": 1776851999999, "quote_volume": 188979.89734, "trades": 921, "taker_buy_base": 61199.42, "taker_buy_quote": 80266.04667 }, { "timestamp": 1776852000000, "datetime": "2026-04-22T10:00:00", "open": 1.307, "high": 1.313, "low": 1.302, "close": 1.311, "volume": 243731.09, "close_time": 1776855599999, "quote_volume": 318667.44402, "trades": 1048, "taker_buy_base": 152299.14, "taker_buy_quote": 199159.54882 }, { "timestamp": 1776855600000, "datetime": "2026-04-22T11:00:00", "open": 1.31, "high": 1.315, "low": 1.299, "close": 1.306, "volume": 581264.43, "close_time": 1776859199999, "quote_volume": 759160.68872, "trades": 2172, "taker_buy_base": 289944.37, "taker_buy_quote": 378942.33582 }, { "timestamp": 1776859200000, "datetime": "2026-04-22T12:00:00", "open": 1.306, "high": 1.307, "low": 1.298, "close": 1.3, "volume": 161193.47, "close_time": 1776862799999, "quote_volume": 209909.09303, "trades": 1208, "taker_buy_base": 78091.55, "taker_buy_quote": 101696.8594 }, { "timestamp": 1776862800000, "datetime": "2026-04-22T13:00:00", "open": 1.3, "high": 1.307, "low": 1.296, "close": 1.301, "volume": 225445.41, "close_time": 1776866399999, "quote_volume": 293568.71562, "trades": 1783, "taker_buy_base": 108361.92, "taker_buy_quote": 141168.93911 }, { "timestamp": 1776866400000, "datetime": "2026-04-22T14:00:00", "open": 1.301, "high": 1.307, "low": 1.299, "close": 1.302, "volume": 221932.77, "close_time": 1776869999999, "quote_volume": 288976.36956, "trades": 1714, "taker_buy_base": 111182.28, "taker_buy_quote": 144833.74345 }, { "timestamp": 1776870000000, "datetime": "2026-04-22T15:00:00", "open": 1.303, "high": 1.306, "low": 1.297, "close": 1.299, "volume": 320399.57, "close_time": 1776873599999, "quote_volume": 416814.35612, "trades": 1712, "taker_buy_base": 139027.41, "taker_buy_quote": 180980.33261 }, { "timestamp": 1776873600000, "datetime": "2026-04-22T16:00:00", "open": 1.299, "high": 1.303, "low": 1.295, "close": 1.295, "volume": 207859.59, "close_time": 1776877199999, "quote_volume": 269831.1407, "trades": 1422, "taker_buy_base": 131625.91, "taker_buy_quote": 170887.13449 }, { "timestamp": 1776877200000, "datetime": "2026-04-22T17:00:00", "open": 1.295, "high": 1.298, "low": 1.286, "close": 1.292, "volume": 228565.61, "close_time": 1776880799999, "quote_volume": 295519.61328, "trades": 1320, "taker_buy_base": 133005.4, "taker_buy_quote": 172126.72188 }, { "timestamp": 1776880800000, "datetime": "2026-04-22T18:00:00", "open": 1.291, "high": 1.297, "low": 1.286, "close": 1.287, "volume": 146736.14, "close_time": 1776884399999, "quote_volume": 189441.29153, "trades": 952, "taker_buy_base": 54154.36, "taker_buy_quote": 69928.96084 }, { "timestamp": 1776884400000, "datetime": "2026-04-22T19:00:00", "open": 1.287, "high": 1.287, "low": 1.273, "close": 1.279, "volume": 335346.72, "close_time": 1776887999999, "quote_volume": 429331.3739, "trades": 2366, "taker_buy_base": 173599.45, "taker_buy_quote": 222212.82453 }, { "timestamp": 1776888000000, "datetime": "2026-04-22T20:00:00", "open": 1.279, "high": 1.279, "low": 1.271, "close": 1.272, "volume": 171317.87, "close_time": 1776891599999, "quote_volume": 218264.84197, "trades": 981, "taker_buy_base": 97222.79, "taker_buy_quote": 123934.59613 }, { "timestamp": 1776891600000, "datetime": "2026-04-22T21:00:00", "open": 1.271, "high": 1.28, "low": 1.271, "close": 1.278, "volume": 64135.53, "close_time": 1776895199999, "quote_volume": 81882.60382, "trades": 663, "taker_buy_base": 35600.53, "taker_buy_quote": 45459.49427 }, { "timestamp": 1776895200000, "datetime": "2026-04-22T22:00:00", "open": 1.277, "high": 1.279, "low": 1.271, "close": 1.274, "volume": 89247.83, "close_time": 1776898799999, "quote_volume": 113680.28175, "trades": 834, "taker_buy_base": 50243.38, "taker_buy_quote": 64002.82085 }, { "timestamp": 1776898800000, "datetime": "2026-04-22T23:00:00", "open": 1.274, "high": 1.275, "low": 1.269, "close": 1.272, "volume": 168144.98, "close_time": 1776902399999, "quote_volume": 213882.89196, "trades": 1261, "taker_buy_base": 81712.85, "taker_buy_quote": 103958.4571 }, { "timestamp": 1776902400000, "datetime": "2026-04-23T00:00:00", "open": 1.272, "high": 1.278, "low": 1.263, "close": 1.273, "volume": 408693.07, "close_time": 1776905999999, "quote_volume": 520063.81147, "trades": 3208, "taker_buy_base": 214451.61, "taker_buy_quote": 273022.94576 }, { "timestamp": 1776906000000, "datetime": "2026-04-23T01:00:00", "open": 1.273, "high": 1.275, "low": 1.264, "close": 1.269, "volume": 173630.71, "close_time": 1776909599999, "quote_volume": 220311.3221, "trades": 1370, "taker_buy_base": 78488.74, "taker_buy_quote": 99615.07912 }, { "timestamp": 1776909600000, "datetime": "2026-04-23T02:00:00", "open": 1.27, "high": 1.27, "low": 1.255, "close": 1.26, "volume": 345556.84, "close_time": 1776913199999, "quote_volume": 435987.4263, "trades": 1724, "taker_buy_base": 141824.86, "taker_buy_quote": 178872.75157 }, { "timestamp": 1776913200000, "datetime": "2026-04-23T03:00:00", "open": 1.261, "high": 1.264, "low": 1.251, "close": 1.255, "volume": 203815.81, "close_time": 1776916799999, "quote_volume": 256138.23437, "trades": 1363, "taker_buy_base": 86362.49, "taker_buy_quote": 108541.65997 }, { "timestamp": 1776916800000, "datetime": "2026-04-23T04:00:00", "open": 1.255, "high": 1.26, "low": 1.253, "close": 1.257, "volume": 164140.19, "close_time": 1776920399999, "quote_volume": 206194.95019, "trades": 918, "taker_buy_base": 76510.74, "taker_buy_quote": 96132.54631 }, { "timestamp": 1776920400000, "datetime": "2026-04-23T05:00:00", "open": 1.257, "high": 1.262, "low": 1.252, "close": 1.257, "volume": 155649.89, "close_time": 1776923999999, "quote_volume": 195694.30665, "trades": 1043, "taker_buy_base": 81805.01, "taker_buy_quote": 102869.76713 }, { "timestamp": 1776924000000, "datetime": "2026-04-23T06:00:00", "open": 1.258, "high": 1.264, "low": 1.257, "close": 1.261, "volume": 157344.94, "close_time": 1776927599999, "quote_volume": 198407.41968, "trades": 1003, "taker_buy_base": 78275.49, "taker_buy_quote": 98717.60929 }, { "timestamp": 1776927600000, "datetime": "2026-04-23T07:00:00", "open": 1.261, "high": 1.261, "low": 1.253, "close": 1.255, "volume": 187611.33, "close_time": 1776931199999, "quote_volume": 235787.64274, "trades": 1365, "taker_buy_base": 64015.7, "taker_buy_quote": 80492.15974 }, { "timestamp": 1776931200000, "datetime": "2026-04-23T08:00:00", "open": 1.255, "high": 1.256, "low": 1.247, "close": 1.253, "volume": 188385.88, "close_time": 1776934799999, "quote_volume": 235682.14763, "trades": 1323, "taker_buy_base": 93847.95, "taker_buy_quote": 117421.08491 }, { "timestamp": 1776934800000, "datetime": "2026-04-23T09:00:00", "open": 1.253, "high": 1.254, "low": 1.239, "close": 1.245, "volume": 307322.23, "close_time": 1776938399999, "quote_volume": 382333.84141, "trades": 1729, "taker_buy_base": 129169.31, "taker_buy_quote": 160589.71071 }, { "timestamp": 1776938400000, "datetime": "2026-04-23T10:00:00", "open": 1.244, "high": 1.247, "low": 1.238, "close": 1.242, "volume": 235581.5, "close_time": 1776941999999, "quote_volume": 292487.63393, "trades": 1624, "taker_buy_base": 98275.16, "taker_buy_quote": 121989.30807 }, { "timestamp": 1776942000000, "datetime": "2026-04-23T11:00:00", "open": 1.242, "high": 1.252, "low": 1.241, "close": 1.249, "volume": 159899.75, "close_time": 1776945599999, "quote_volume": 199471.38442, "trades": 1067, "taker_buy_base": 92119.46, "taker_buy_quote": 114935.40548 }, { "timestamp": 1776945600000, "datetime": "2026-04-23T12:00:00", "open": 1.249, "high": 1.253, "low": 1.241, "close": 1.246, "volume": 287372.04, "close_time": 1776949199999, "quote_volume": 358513.31813, "trades": 1685, "taker_buy_base": 120502.84, "taker_buy_quote": 150399.97438 }, { "timestamp": 1776949200000, "datetime": "2026-04-23T13:00:00", "open": 1.246, "high": 1.247, "low": 1.24, "close": 1.243, "volume": 211048.34, "close_time": 1776952799999, "quote_volume": 262468.57382, "trades": 1253, "taker_buy_base": 123876.49, "taker_buy_quote": 154104.89182 }, { "timestamp": 1776952800000, "datetime": "2026-04-23T14:00:00", "open": 1.243, "high": 1.252, "low": 1.238, "close": 1.249, "volume": 321304.12, "close_time": 1776956399999, "quote_volume": 400308.29638, "trades": 2126, "taker_buy_base": 206089.72, "taker_buy_quote": 256878.7057 }, { "timestamp": 1776956400000, "datetime": "2026-04-23T15:00:00", "open": 1.248, "high": 1.254, "low": 1.245, "close": 1.249, "volume": 493356.28, "close_time": 1776959999999, "quote_volume": 616930.46813, "trades": 2384, "taker_buy_base": 253192.11, "taker_buy_quote": 316661.67455 }, { "timestamp": 1776960000000, "datetime": "2026-04-23T16:00:00", "open": 1.249, "high": 1.253, "low": 1.244, "close": 1.245, "volume": 189327.25, "close_time": 1776963599999, "quote_volume": 236463.49522, "trades": 1349, "taker_buy_base": 95766.32, "taker_buy_quote": 119653.30166 }, { "timestamp": 1776963600000, "datetime": "2026-04-23T17:00:00", "open": 1.244, "high": 1.246, "low": 1.212, "close": 1.223, "volume": 1134650.42, "close_time": 1776967199999, "quote_volume": 1391693.90644, "trades": 5775, "taker_buy_base": 552586.46, "taker_buy_quote": 677561.77615 }, { "timestamp": 1776967200000, "datetime": "2026-04-23T18:00:00", "open": 1.223, "high": 1.228, "low": 1.217, "close": 1.219, "volume": 379780.51, "close_time": 1776970799999, "quote_volume": 464641.84078, "trades": 2173, "taker_buy_base": 194200.65, "taker_buy_quote": 237635.37046 }, { "timestamp": 1776970800000, "datetime": "2026-04-23T19:00:00", "open": 1.218, "high": 1.228, "low": 1.215, "close": 1.226, "volume": 296324.61, "close_time": 1776974399999, "quote_volume": 362116.87328, "trades": 1744, "taker_buy_base": 127144.74, "taker_buy_quote": 155340.36161 }, { "timestamp": 1776974400000, "datetime": "2026-04-23T20:00:00", "open": 1.225, "high": 1.238, "low": 1.224, "close": 1.233, "volume": 283000.75, "close_time": 1776977999999, "quote_volume": 348239.78663, "trades": 1340, "taker_buy_base": 125450.11, "taker_buy_quote": 154400.63829 }, { "timestamp": 1776978000000, "datetime": "2026-04-23T21:00:00", "open": 1.234, "high": 1.242, "low": 1.231, "close": 1.235, "volume": 178509.96, "close_time": 1776981599999, "quote_volume": 220793.07337, "trades": 1158, "taker_buy_base": 105108.1, "taker_buy_quote": 130012.23651 }, { "timestamp": 1776981600000, "datetime": "2026-04-23T22:00:00", "open": 1.235, "high": 1.242, "low": 1.235, "close": 1.239, "volume": 142844.36, "close_time": 1776985199999, "quote_volume": 176962.23121, "trades": 884, "taker_buy_base": 69207.81, "taker_buy_quote": 85716.44296 }, { "timestamp": 1776985200000, "datetime": "2026-04-23T23:00:00", "open": 1.238, "high": 1.244, "low": 1.237, "close": 1.241, "volume": 296512.99, "close_time": 1776988799999, "quote_volume": 367782.65876, "trades": 1083, "taker_buy_base": 187952.96, "taker_buy_quote": 233146.01678 }, { "timestamp": 1776988800000, "datetime": "2026-04-24T00:00:00", "open": 1.24, "high": 1.248, "low": 1.236, "close": 1.245, "volume": 213545.58, "close_time": 1776992399999, "quote_volume": 265608.56986, "trades": 1424, "taker_buy_base": 86658.55, "taker_buy_quote": 107753.57219 }, { "timestamp": 1776992400000, "datetime": "2026-04-24T01:00:00", "open": 1.245, "high": 1.25, "low": 1.239, "close": 1.249, "volume": 133669.3, "close_time": 1776995999999, "quote_volume": 166225.32019, "trades": 850, "taker_buy_base": 79061.93, "taker_buy_quote": 98314.02007 }, { "timestamp": 1776996000000, "datetime": "2026-04-24T02:00:00", "open": 1.249, "high": 1.25, "low": 1.243, "close": 1.245, "volume": 345817.79, "close_time": 1776999599999, "quote_volume": 430731.38703, "trades": 1175, "taker_buy_base": 191288.44, "taker_buy_quote": 238207.61336 }, { "timestamp": 1776999600000, "datetime": "2026-04-24T03:00:00", "open": 1.245, "high": 1.246, "low": 1.232, "close": 1.238, "volume": 137707.94, "close_time": 1777003199999, "quote_volume": 170485.45808, "trades": 931, "taker_buy_base": 62154.1, "taker_buy_quote": 76888.09785 }, { "timestamp": 1777003200000, "datetime": "2026-04-24T04:00:00", "open": 1.239, "high": 1.243, "low": 1.235, "close": 1.238, "volume": 149622.81, "close_time": 1777006799999, "quote_volume": 185406.85069, "trades": 785, "taker_buy_base": 63618.69, "taker_buy_quote": 78827.25401 }, { "timestamp": 1777006800000, "datetime": "2026-04-24T05:00:00", "open": 1.238, "high": 1.245, "low": 1.236, "close": 1.237, "volume": 259989.08, "close_time": 1777010399999, "quote_volume": 322411.2008, "trades": 1312, "taker_buy_base": 129763.97, "taker_buy_quote": 160904.75754 }, { "timestamp": 1777010400000, "datetime": "2026-04-24T06:00:00", "open": 1.237, "high": 1.24, "low": 1.234, "close": 1.236, "volume": 131673.17, "close_time": 1777013999999, "quote_volume": 162755.09299, "trades": 751, "taker_buy_base": 57501.51, "taker_buy_quote": 71100.5133 }, { "timestamp": 1777014000000, "datetime": "2026-04-24T07:00:00", "open": 1.235, "high": 1.24, "low": 1.227, "close": 1.233, "volume": 275323.83, "close_time": 1777017599999, "quote_volume": 339029.13841, "trades": 1282, "taker_buy_base": 173351.07, "taker_buy_quote": 213444.18854 }, { "timestamp": 1777017600000, "datetime": "2026-04-24T08:00:00", "open": 1.233, "high": 1.243, "low": 1.231, "close": 1.24, "volume": 188333.0, "close_time": 1777021199999, "quote_volume": 233229.33071, "trades": 1095, "taker_buy_base": 103440.72, "taker_buy_quote": 128088.99516 }, { "timestamp": 1777021200000, "datetime": "2026-04-24T09:00:00", "open": 1.24, "high": 1.241, "low": 1.234, "close": 1.239, "volume": 107507.27, "close_time": 1777024799999, "quote_volume": 133175.51533, "trades": 796, "taker_buy_base": 41573.22, "taker_buy_quote": 51513.34967 }, { "timestamp": 1777024800000, "datetime": "2026-04-24T10:00:00", "open": 1.239, "high": 1.247, "low": 1.236, "close": 1.245, "volume": 219515.7, "close_time": 1777028399999, "quote_volume": 272264.38073, "trades": 1203, "taker_buy_base": 137234.92, "taker_buy_quote": 170162.43725 }, { "timestamp": 1777028400000, "datetime": "2026-04-24T11:00:00", "open": 1.245, "high": 1.258, "low": 1.245, "close": 1.256, "volume": 490092.73, "close_time": 1777031999999, "quote_volume": 614869.33365, "trades": 2570, "taker_buy_base": 326711.04, "taker_buy_quote": 409959.24235 }, { "timestamp": 1777032000000, "datetime": "2026-04-24T12:00:00", "open": 1.256, "high": 1.262, "low": 1.252, "close": 1.253, "volume": 272768.64, "close_time": 1777035599999, "quote_volume": 342773.76485, "trades": 1552, "taker_buy_base": 157453.55, "taker_buy_quote": 197890.73442 }, { "timestamp": 1777035600000, "datetime": "2026-04-24T13:00:00", "open": 1.252, "high": 1.261, "low": 1.252, "close": 1.254, "volume": 185632.93, "close_time": 1777039199999, "quote_volume": 233171.85284, "trades": 1377, "taker_buy_base": 91713.24, "taker_buy_quote": 115207.9455 }, { "timestamp": 1777039200000, "datetime": "2026-04-24T14:00:00", "open": 1.254, "high": 1.256, "low": 1.248, "close": 1.25, "volume": 275939.04, "close_time": 1777042799999, "quote_volume": 345309.71793, "trades": 1782, "taker_buy_base": 122799.62, "taker_buy_quote": 153670.02526 }, { "timestamp": 1777042800000, "datetime": "2026-04-24T15:00:00", "open": 1.249, "high": 1.262, "low": 1.241, "close": 1.259, "volume": 312393.28, "close_time": 1777046399999, "quote_volume": 391266.46005, "trades": 2181, "taker_buy_base": 140165.82, "taker_buy_quote": 175499.95485 }, { "timestamp": 1777046400000, "datetime": "2026-04-24T16:00:00", "open": 1.26, "high": 1.262, "low": 1.249, "close": 1.252, "volume": 211690.96, "close_time": 1777049999999, "quote_volume": 265825.22076, "trades": 1372, "taker_buy_base": 102510.97, "taker_buy_quote": 128813.68832 }, { "timestamp": 1777050000000, "datetime": "2026-04-24T17:00:00", "open": 1.252, "high": 1.262, "low": 1.251, "close": 1.258, "volume": 259233.39, "close_time": 1777053599999, "quote_volume": 325987.87822, "trades": 1434, "taker_buy_base": 130170.91, "taker_buy_quote": 163669.81129 }, { "timestamp": 1777053600000, "datetime": "2026-04-24T18:00:00", "open": 1.258, "high": 1.261, "low": 1.252, "close": 1.257, "volume": 139680.26, "close_time": 1777057199999, "quote_volume": 175741.51501, "trades": 990, "taker_buy_base": 69468.6, "taker_buy_quote": 87408.71789 }, { "timestamp": 1777057200000, "datetime": "2026-04-24T19:00:00", "open": 1.257, "high": 1.261, "low": 1.253, "close": 1.257, "volume": 115098.06, "close_time": 1777060799999, "quote_volume": 144541.86825, "trades": 728, "taker_buy_base": 31766.81, "taker_buy_quote": 39894.50853 }, { "timestamp": 1777060800000, "datetime": "2026-04-24T20:00:00", "open": 1.257, "high": 1.263, "low": 1.253, "close": 1.262, "volume": 140199.36, "close_time": 1777064399999, "quote_volume": 176460.64473, "trades": 1090, "taker_buy_base": 62198.03, "taker_buy_quote": 78281.59731 }, { "timestamp": 1777064400000, "datetime": "2026-04-24T21:00:00", "open": 1.261, "high": 1.269, "low": 1.256, "close": 1.259, "volume": 357494.52, "close_time": 1777067999999, "quote_volume": 450984.55727, "trades": 1768, "taker_buy_base": 159731.81, "taker_buy_quote": 201472.29635 }, { "timestamp": 1777068000000, "datetime": "2026-04-24T22:00:00", "open": 1.259, "high": 1.259, "low": 1.247, "close": 1.252, "volume": 173960.57, "close_time": 1777071599999, "quote_volume": 217843.74382, "trades": 1043, "taker_buy_base": 76393.17, "taker_buy_quote": 95650.08431 }, { "timestamp": 1777071600000, "datetime": "2026-04-24T23:00:00", "open": 1.251, "high": 1.255, "low": 1.25, "close": 1.254, "volume": 56659.52, "close_time": 1777075199999, "quote_volume": 70932.40297, "trades": 463, "taker_buy_base": 25310.08, "taker_buy_quote": 31685.60126 }, { "timestamp": 1777075200000, "datetime": "2026-04-25T00:00:00", "open": 1.254, "high": 1.258, "low": 1.252, "close": 1.256, "volume": 89798.9, "close_time": 1777078799999, "quote_volume": 112622.89121, "trades": 646, "taker_buy_base": 33206.65, "taker_buy_quote": 41651.23038 }, { "timestamp": 1777078800000, "datetime": "2026-04-25T01:00:00", "open": 1.256, "high": 1.27, "low": 1.255, "close": 1.265, "volume": 292263.12, "close_time": 1777082399999, "quote_volume": 368988.6017, "trades": 1567, "taker_buy_base": 157325.94, "taker_buy_quote": 198651.11921 }, { "timestamp": 1777082400000, "datetime": "2026-04-25T02:00:00", "open": 1.266, "high": 1.267, "low": 1.257, "close": 1.26, "volume": 152880.85, "close_time": 1777085999999, "quote_volume": 192930.38533, "trades": 911, "taker_buy_base": 42584.96, "taker_buy_quote": 53717.35306 }, { "timestamp": 1777086000000, "datetime": "2026-04-25T03:00:00", "open": 1.261, "high": 1.269, "low": 1.26, "close": 1.264, "volume": 104545.66, "close_time": 1777089599999, "quote_volume": 132205.19456, "trades": 774, "taker_buy_base": 63616.98, "taker_buy_quote": 80426.0437 }, { "timestamp": 1777089600000, "datetime": "2026-04-25T04:00:00", "open": 1.265, "high": 1.272, "low": 1.26, "close": 1.261, "volume": 121089.96, "close_time": 1777093199999, "quote_volume": 153359.14296, "trades": 941, "taker_buy_base": 58191.53, "taker_buy_quote": 73708.94475 }, { "timestamp": 1777093200000, "datetime": "2026-04-25T05:00:00", "open": 1.261, "high": 1.269, "low": 1.256, "close": 1.263, "volume": 153055.21, "close_time": 1777096799999, "quote_volume": 193326.68835, "trades": 1055, "taker_buy_base": 74135.9, "taker_buy_quote": 93568.87234 }, { "timestamp": 1777096800000, "datetime": "2026-04-25T06:00:00", "open": 1.264, "high": 1.271, "low": 1.263, "close": 1.264, "volume": 120101.66, "close_time": 1777100399999, "quote_volume": 152242.47792, "trades": 1030, "taker_buy_base": 56436.43, "taker_buy_quote": 71551.8036 }, { "timestamp": 1777100400000, "datetime": "2026-04-25T07:00:00", "open": 1.264, "high": 1.268, "low": 1.26, "close": 1.265, "volume": 119608.68, "close_time": 1777103999999, "quote_volume": 151207.18442, "trades": 1086, "taker_buy_base": 46944.39, "taker_buy_quote": 59349.39602 }, { "timestamp": 1777104000000, "datetime": "2026-04-25T08:00:00", "open": 1.264, "high": 1.268, "low": 1.262, "close": 1.266, "volume": 83125.01, "close_time": 1777107599999, "quote_volume": 105220.65544, "trades": 710, "taker_buy_base": 45751.42, "taker_buy_quote": 57921.0115 }, { "timestamp": 1777107600000, "datetime": "2026-04-25T09:00:00", "open": 1.267, "high": 1.274, "low": 1.267, "close": 1.272, "volume": 151222.91, "close_time": 1777111199999, "quote_volume": 192211.09956, "trades": 1103, "taker_buy_base": 64630.09, "taker_buy_quote": 82139.85711 }, { "timestamp": 1777111200000, "datetime": "2026-04-25T10:00:00", "open": 1.271, "high": 1.275, "low": 1.268, "close": 1.269, "volume": 106249.42, "close_time": 1777114799999, "quote_volume": 135013.02463, "trades": 838, "taker_buy_base": 50549.02, "taker_buy_quote": 64244.97557 }, { "timestamp": 1777114800000, "datetime": "2026-04-25T11:00:00", "open": 1.268, "high": 1.269, "low": 1.255, "close": 1.257, "volume": 175103.56, "close_time": 1777118399999, "quote_volume": 221031.39306, "trades": 1088, "taker_buy_base": 53322.99, "taker_buy_quote": 67207.98856 }, { "timestamp": 1777118400000, "datetime": "2026-04-25T12:00:00", "open": 1.257, "high": 1.259, "low": 1.253, "close": 1.256, "volume": 196029.81, "close_time": 1777121999999, "quote_volume": 246235.4563, "trades": 1259, "taker_buy_base": 86457.3, "taker_buy_quote": 108638.97586 }, { "timestamp": 1777122000000, "datetime": "2026-04-25T13:00:00", "open": 1.256, "high": 1.265, "low": 1.255, "close": 1.262, "volume": 140664.22, "close_time": 1777125599999, "quote_volume": 177430.28135, "trades": 965, "taker_buy_base": 66788.85, "taker_buy_quote": 84258.40087 }, { "timestamp": 1777125600000, "datetime": "2026-04-25T14:00:00", "open": 1.263, "high": 1.265, "low": 1.258, "close": 1.26, "volume": 123952.09, "close_time": 1777129199999, "quote_volume": 156455.67062, "trades": 938, "taker_buy_base": 60805.94, "taker_buy_quote": 76786.63114 }, { "timestamp": 1777129200000, "datetime": "2026-04-25T15:00:00", "open": 1.26, "high": 1.264, "low": 1.254, "close": 1.257, "volume": 211067.04, "close_time": 1777132799999, "quote_volume": 265733.78125, "trades": 1021, "taker_buy_base": 90878.07, "taker_buy_quote": 114438.18395 }, { "timestamp": 1777132800000, "datetime": "2026-04-25T16:00:00", "open": 1.257, "high": 1.262, "low": 1.245, "close": 1.25, "volume": 250995.97, "close_time": 1777136399999, "quote_volume": 313913.07366, "trades": 1431, "taker_buy_base": 74268.27, "taker_buy_quote": 92985.39315 }, { "timestamp": 1777136400000, "datetime": "2026-04-25T17:00:00", "open": 1.25, "high": 1.25, "low": 1.242, "close": 1.244, "volume": 121360.28, "close_time": 1777139999999, "quote_volume": 151130.11751, "trades": 743, "taker_buy_base": 52920.65, "taker_buy_quote": 65913.9821 }, { "timestamp": 1777140000000, "datetime": "2026-04-25T18:00:00", "open": 1.243, "high": 1.246, "low": 1.242, "close": 1.242, "volume": 89302.77, "close_time": 1777143599999, "quote_volume": 111122.84881, "trades": 647, "taker_buy_base": 53068.64, "taker_buy_quote": 66052.96794 }, { "timestamp": 1777143600000, "datetime": "2026-04-25T19:00:00", "open": 1.242, "high": 1.243, "low": 1.237, "close": 1.241, "volume": 264361.48, "close_time": 1777147199999, "quote_volume": 327729.86006, "trades": 1121, "taker_buy_base": 104162.03, "taker_buy_quote": 129204.32221 }, { "timestamp": 1777147200000, "datetime": "2026-04-25T20:00:00", "open": 1.241, "high": 1.245, "low": 1.24, "close": 1.244, "volume": 131903.13, "close_time": 1777150799999, "quote_volume": 163905.96131, "trades": 649, "taker_buy_base": 79141.61, "taker_buy_quote": 98367.5902 }, { "timestamp": 1777150800000, "datetime": "2026-04-25T21:00:00", "open": 1.244, "high": 1.248, "low": 1.242, "close": 1.243, "volume": 65557.88, "close_time": 1777154399999, "quote_volume": 81589.712, "trades": 529, "taker_buy_base": 32125.38, "taker_buy_quote": 39982.75148 }, { "timestamp": 1777154400000, "datetime": "2026-04-25T22:00:00", "open": 1.242, "high": 1.247, "low": 1.241, "close": 1.246, "volume": 90792.91, "close_time": 1777157999999, "quote_volume": 112978.55315, "trades": 611, "taker_buy_base": 44161.86, "taker_buy_quote": 54964.92014 }, { "timestamp": 1777158000000, "datetime": "2026-04-25T23:00:00", "open": 1.246, "high": 1.248, "low": 1.244, "close": 1.246, "volume": 46781.17, "close_time": 1777161599999, "quote_volume": 58278.21617, "trades": 422, "taker_buy_base": 23145.62, "taker_buy_quote": 28835.92191 }, { "timestamp": 1777161600000, "datetime": "2026-04-26T00:00:00", "open": 1.246, "high": 1.246, "low": 1.235, "close": 1.239, "volume": 123659.46, "close_time": 1777165199999, "quote_volume": 153323.28404, "trades": 803, "taker_buy_base": 52300.77, "taker_buy_quote": 64865.97887 }, { "timestamp": 1777165200000, "datetime": "2026-04-26T01:00:00", "open": 1.238, "high": 1.244, "low": 1.237, "close": 1.239, "volume": 88985.8, "close_time": 1777168799999, "quote_volume": 110389.71077, "trades": 686, "taker_buy_base": 50568.79, "taker_buy_quote": 62732.37574 }, { "timestamp": 1777168800000, "datetime": "2026-04-26T02:00:00", "open": 1.239, "high": 1.245, "low": 1.238, "close": 1.243, "volume": 63975.88, "close_time": 1777172399999, "quote_volume": 79456.72432, "trades": 582, "taker_buy_base": 34830.52, "taker_buy_quote": 43249.57238 }, { "timestamp": 1777172400000, "datetime": "2026-04-26T03:00:00", "open": 1.244, "high": 1.246, "low": 1.239, "close": 1.244, "volume": 59823.14, "close_time": 1777175999999, "quote_volume": 74261.73894, "trades": 458, "taker_buy_base": 26189.59, "taker_buy_quote": 32514.69786 }, { "timestamp": 1777176000000, "datetime": "2026-04-26T04:00:00", "open": 1.243, "high": 1.251, "low": 1.239, "close": 1.247, "volume": 74996.42, "close_time": 1777179599999, "quote_volume": 93391.48441, "trades": 582, "taker_buy_base": 29624.82, "taker_buy_quote": 36902.86991 }, { "timestamp": 1777179600000, "datetime": "2026-04-26T05:00:00", "open": 1.247, "high": 1.259, "low": 1.247, "close": 1.257, "volume": 268630.48, "close_time": 1777183199999, "quote_volume": 336950.64264, "trades": 1320, "taker_buy_base": 121754.3, "taker_buy_quote": 152718.44884 }, { "timestamp": 1777183200000, "datetime": "2026-04-26T06:00:00", "open": 1.257, "high": 1.264, "low": 1.257, "close": 1.258, "volume": 179221.96, "close_time": 1777186799999, "quote_volume": 225854.65672, "trades": 1032, "taker_buy_base": 90927.53, "taker_buy_quote": 114608.20348 }, { "timestamp": 1777186800000, "datetime": "2026-04-26T07:00:00", "open": 1.258, "high": 1.264, "low": 1.255, "close": 1.261, "volume": 166638.45, "close_time": 1777190399999, "quote_volume": 209949.77285, "trades": 1067, "taker_buy_base": 79958.34, "taker_buy_quote": 100744.9405 }, { "timestamp": 1777190400000, "datetime": "2026-04-26T08:00:00", "open": 1.261, "high": 1.263, "low": 1.257, "close": 1.261, "volume": 92405.72, "close_time": 1777193999999, "quote_volume": 116499.1841, "trades": 733, "taker_buy_base": 30144.48, "taker_buy_quote": 38008.78302 }, { "timestamp": 1777194000000, "datetime": "2026-04-26T09:00:00", "open": 1.261, "high": 1.272, "low": 1.258, "close": 1.266, "volume": 188224.64, "close_time": 1777197599999, "quote_volume": 238327.39133, "trades": 1323, "taker_buy_base": 100213.09, "taker_buy_quote": 126911.80697 }, { "timestamp": 1777197600000, "datetime": "2026-04-26T10:00:00", "open": 1.266, "high": 1.27, "low": 1.264, "close": 1.269, "volume": 125867.38, "close_time": 1777201199999, "quote_volume": 159510.13886, "trades": 776, "taker_buy_base": 52143.44, "taker_buy_quote": 66109.74721 }, { "timestamp": 1777201200000, "datetime": "2026-04-26T11:00:00", "open": 1.27, "high": 1.274, "low": 1.267, "close": 1.269, "volume": 121551.22, "close_time": 1777204799999, "quote_volume": 154487.08101, "trades": 953, "taker_buy_base": 45857.82, "taker_buy_quote": 58271.20432 }, { "timestamp": 1777204800000, "datetime": "2026-04-26T12:00:00", "open": 1.269, "high": 1.271, "low": 1.259, "close": 1.261, "volume": 128788.74, "close_time": 1777208399999, "quote_volume": 162881.35193, "trades": 1004, "taker_buy_base": 51665.97, "taker_buy_quote": 65338.9192 }, { "timestamp": 1777208400000, "datetime": "2026-04-26T13:00:00", "open": 1.26, "high": 1.264, "low": 1.257, "close": 1.258, "volume": 96133.08, "close_time": 1777211999999, "quote_volume": 121168.02453, "trades": 661, "taker_buy_base": 34586.76, "taker_buy_quote": 43601.87953 }, { "timestamp": 1777212000000, "datetime": "2026-04-26T14:00:00", "open": 1.259, "high": 1.268, "low": 1.255, "close": 1.264, "volume": 151741.25, "close_time": 1777215599999, "quote_volume": 191557.12489, "trades": 1169, "taker_buy_base": 74079.77, "taker_buy_quote": 93513.31733 }, { "timestamp": 1777215600000, "datetime": "2026-04-26T15:00:00", "open": 1.264, "high": 1.269, "low": 1.263, "close": 1.267, "volume": 94467.6, "close_time": 1777219199999, "quote_volume": 119521.36697, "trades": 740, "taker_buy_base": 37174.67, "taker_buy_quote": 47038.40954 }, { "timestamp": 1777219200000, "datetime": "2026-04-26T16:00:00", "open": 1.266, "high": 1.267, "low": 1.258, "close": 1.26, "volume": 247702.97, "close_time": 1777222799999, "quote_volume": 312819.99243, "trades": 1230, "taker_buy_base": 108371.36, "taker_buy_quote": 136879.9581 }, { "timestamp": 1777222800000, "datetime": "2026-04-26T17:00:00", "open": 1.259, "high": 1.266, "low": 1.255, "close": 1.265, "volume": 95361.34, "close_time": 1777226399999, "quote_volume": 120272.01721, "trades": 887, "taker_buy_base": 52796.38, "taker_buy_quote": 66607.71704 }, { "timestamp": 1777226400000, "datetime": "2026-04-26T18:00:00", "open": 1.265, "high": 1.272, "low": 1.264, "close": 1.269, "volume": 124335.47, "close_time": 1777229999999, "quote_volume": 157672.57988, "trades": 1098, "taker_buy_base": 66589.28, "taker_buy_quote": 84465.97359 }, { "timestamp": 1777230000000, "datetime": "2026-04-26T19:00:00", "open": 1.27, "high": 1.274, "low": 1.267, "close": 1.27, "volume": 116165.39, "close_time": 1777233599999, "quote_volume": 147554.5232, "trades": 892, "taker_buy_base": 58779.52, "taker_buy_quote": 74689.6804 }, { "timestamp": 1777233600000, "datetime": "2026-04-26T20:00:00", "open": 1.27, "high": 1.271, "low": 1.264, "close": 1.265, "volume": 97176.28, "close_time": 1777237199999, "quote_volume": 123164.39042, "trades": 605, "taker_buy_base": 32066.99, "taker_buy_quote": 40653.67059 }, { "timestamp": 1777237200000, "datetime": "2026-04-26T21:00:00", "open": 1.265, "high": 1.268, "low": 1.252, "close": 1.265, "volume": 209455.81, "close_time": 1777240799999, "quote_volume": 264097.88687, "trades": 1491, "taker_buy_base": 91034.37, "taker_buy_quote": 114800.08978 }, { "timestamp": 1777240800000, "datetime": "2026-04-26T22:00:00", "open": 1.264, "high": 1.269, "low": 1.257, "close": 1.261, "volume": 193979.13, "close_time": 1777244399999, "quote_volume": 245229.85683, "trades": 1170, "taker_buy_base": 131727.68, "taker_buy_quote": 166568.68681 }, { "timestamp": 1777244400000, "datetime": "2026-04-26T23:00:00", "open": 1.261, "high": 1.266, "low": 1.258, "close": 1.26, "volume": 47765.03, "close_time": 1777247999999, "quote_volume": 60242.90233, "trades": 728, "taker_buy_base": 23044.9, "taker_buy_quote": 29063.38975 }, { "timestamp": 1777248000000, "datetime": "2026-04-27T00:00:00", "open": 1.26, "high": 1.269, "low": 1.258, "close": 1.269, "volume": 160991.39, "close_time": 1777251599999, "quote_volume": 203206.25277, "trades": 1272, "taker_buy_base": 72504.74, "taker_buy_quote": 91633.86414 }, { "timestamp": 1777251600000, "datetime": "2026-04-27T01:00:00", "open": 1.27, "high": 1.275, "low": 1.26, "close": 1.271, "volume": 168020.75, "close_time": 1777255199999, "quote_volume": 213047.96987, "trades": 1537, "taker_buy_base": 98925.26, "taker_buy_quote": 125447.9291 }, { "timestamp": 1777255200000, "datetime": "2026-04-27T02:00:00", "open": 1.272, "high": 1.273, "low": 1.264, "close": 1.268, "volume": 57704.16, "close_time": 1777258799999, "quote_volume": 73120.96951, "trades": 475, "taker_buy_base": 22798.31, "taker_buy_quote": 28888.55475 }, { "timestamp": 1777258800000, "datetime": "2026-04-27T03:00:00", "open": 1.269, "high": 1.272, "low": 1.269, "close": 1.271, "volume": 20784.67, "close_time": 1777262399999, "quote_volume": 26411.51694, "trades": 135, "taker_buy_base": 14347.41, "taker_buy_quote": 18234.94346 }, { "timestamp": 1777262400000, "datetime": "2026-04-27T04:00:00", "open": 1.269, "high": 1.269, "low": 1.266, "close": 1.268, "volume": 23715.74, "close_time": 1777265999999, "quote_volume": 30054.46811, "trades": 147, "taker_buy_base": 15967.43, "taker_buy_quote": 20237.07233 }, { "timestamp": 1777266000000, "datetime": "2026-04-27T05:00:00", "open": 1.267, "high": 1.267, "low": 1.261, "close": 1.262, "volume": 19123.89, "close_time": 1777269599999, "quote_volume": 24182.07828, "trades": 162, "taker_buy_base": 11306.71, "taker_buy_quote": 14299.4809 }, { "timestamp": 1777269600000, "datetime": "2026-04-27T06:00:00", "open": 1.24, "high": 1.24, "low": 1.234, "close": 1.236, "volume": 86453.52, "close_time": 1777273199999, "quote_volume": 106886.44718, "trades": 459, "taker_buy_base": 41090.82, "taker_buy_quote": 50803.06884 }, { "timestamp": 1777273200000, "datetime": "2026-04-27T07:00:00", "open": 1.236, "high": 1.236, "low": 1.232, "close": 1.234, "volume": 39679.19, "close_time": 1777276799999, "quote_volume": 48983.54853, "trades": 172, "taker_buy_base": 18038.78, "taker_buy_quote": 22283.58008 }, { "timestamp": 1777276800000, "datetime": "2026-04-27T08:00:00", "open": 1.233, "high": 1.237, "low": 1.231, "close": 1.235, "volume": 68517.76, "close_time": 1777280399999, "quote_volume": 84527.84933, "trades": 215, "taker_buy_base": 30196.45, "taker_buy_quote": 37262.93206 } ] }, "4h": { "count": 2192, "start_date": "2025-04-27T04:00:00", "end_date": "2026-04-27T08:00:00", "klines": [ { "timestamp": 1745726400000, "datetime": "2025-04-27T04:00:00", "open": 4.177, "high": 4.19, "low": 4.11, "close": 4.143, "volume": 658825.32, "close_time": 1745740799999, "quote_volume": 2725198.32575, "trades": 9780, "taker_buy_base": 260188.96, "taker_buy_quote": 1076679.37926 }, { "timestamp": 1745740800000, "datetime": "2025-04-27T08:00:00", "open": 4.142, "high": 4.163, "low": 4.109, "close": 4.114, "volume": 536090.28, "close_time": 1745755199999, "quote_volume": 2214842.72671, "trades": 7697, "taker_buy_base": 313626.54, "taker_buy_quote": 1295724.90985 }, { "timestamp": 1745755200000, "datetime": "2025-04-27T12:00:00", "open": 4.114, "high": 4.141, "low": 4.073, "close": 4.094, "volume": 872842.8, "close_time": 1745769599999, "quote_volume": 3586703.65106, "trades": 14664, "taker_buy_base": 429744.97, "taker_buy_quote": 1766085.33277 }, { "timestamp": 1745769600000, "datetime": "2025-04-27T16:00:00", "open": 4.095, "high": 4.139, "low": 4.056, "close": 4.138, "volume": 1488041.91, "close_time": 1745783999999, "quote_volume": 6083328.97504, "trades": 15119, "taker_buy_base": 768069.68, "taker_buy_quote": 3139706.39235 }, { "timestamp": 1745784000000, "datetime": "2025-04-27T20:00:00", "open": 4.139, "high": 4.151, "low": 4.088, "close": 4.09, "volume": 1403278.55, "close_time": 1745798399999, "quote_volume": 5789532.85911, "trades": 13243, "taker_buy_base": 655134.85, "taker_buy_quote": 2702844.47455 }, { "timestamp": 1745798400000, "datetime": "2025-04-28T00:00:00", "open": 4.09, "high": 4.126, "low": 4.009, "close": 4.114, "volume": 958735.23, "close_time": 1745812799999, "quote_volume": 3899263.1236, "trades": 16381, "taker_buy_base": 464926.9, "taker_buy_quote": 1892926.86688 }, { "timestamp": 1745812800000, "datetime": "2025-04-28T04:00:00", "open": 4.114, "high": 4.233, "low": 4.108, "close": 4.221, "volume": 939625.3, "close_time": 1745827199999, "quote_volume": 3919244.29401, "trades": 14972, "taker_buy_base": 534365.84, "taker_buy_quote": 2229961.06366 }, { "timestamp": 1745827200000, "datetime": "2025-04-28T08:00:00", "open": 4.221, "high": 4.266, "low": 4.183, "close": 4.228, "volume": 1178399.51, "close_time": 1745841599999, "quote_volume": 4988488.93701, "trades": 17269, "taker_buy_base": 587656.1, "taker_buy_quote": 2488675.54132 }, { "timestamp": 1745841600000, "datetime": "2025-04-28T12:00:00", "open": 4.229, "high": 4.231, "low": 4.087, "close": 4.112, "volume": 1208047.32, "close_time": 1745855999999, "quote_volume": 5030887.39303, "trades": 17181, "taker_buy_base": 587466.81, "taker_buy_quote": 2446410.87227 }, { "timestamp": 1745856000000, "datetime": "2025-04-28T16:00:00", "open": 4.111, "high": 4.246, "low": 4.087, "close": 4.24, "volume": 918766.91, "close_time": 1745870399999, "quote_volume": 3828968.15124, "trades": 14394, "taker_buy_base": 462139.94, "taker_buy_quote": 1925129.20008 }, { "timestamp": 1745870400000, "datetime": "2025-04-28T20:00:00", "open": 4.24, "high": 4.267, "low": 4.207, "close": 4.242, "volume": 615851.78, "close_time": 1745884799999, "quote_volume": 2610798.36964, "trades": 9662, "taker_buy_base": 252591.64, "taker_buy_quote": 1070075.628 }, { "timestamp": 1745884800000, "datetime": "2025-04-29T00:00:00", "open": 4.242, "high": 4.313, "low": 4.242, "close": 4.277, "volume": 791665.86, "close_time": 1745899199999, "quote_volume": 3389448.09355, "trades": 14059, "taker_buy_base": 388084.96, "taker_buy_quote": 1662643.56838 }, { "timestamp": 1745899200000, "datetime": "2025-04-29T04:00:00", "open": 4.277, "high": 4.33, "low": 4.239, "close": 4.298, "volume": 532217.73, "close_time": 1745913599999, "quote_volume": 2283383.14521, "trades": 11576, "taker_buy_base": 232492.17, "taker_buy_quote": 997641.33319 }, { "timestamp": 1745913600000, "datetime": "2025-04-29T08:00:00", "open": 4.297, "high": 4.31, "low": 4.241, "close": 4.254, "volume": 472057.23, "close_time": 1745927999999, "quote_volume": 2018111.91511, "trades": 10375, "taker_buy_base": 223254.67, "taker_buy_quote": 954613.21848 }, { "timestamp": 1745928000000, "datetime": "2025-04-29T12:00:00", "open": 4.254, "high": 4.288, "low": 4.2, "close": 4.273, "volume": 659211.18, "close_time": 1745942399999, "quote_volume": 2799830.82563, "trades": 12763, "taker_buy_base": 336482.11, "taker_buy_quote": 1428932.69752 }, { "timestamp": 1745942400000, "datetime": "2025-04-29T16:00:00", "open": 4.272, "high": 4.284, "low": 4.226, "close": 4.228, "volume": 630726.46, "close_time": 1745956799999, "quote_volume": 2681159.45657, "trades": 8544, "taker_buy_base": 266351.04, "taker_buy_quote": 1133142.909 }, { "timestamp": 1745956800000, "datetime": "2025-04-29T20:00:00", "open": 4.228, "high": 4.232, "low": 4.101, "close": 4.147, "volume": 798714.39, "close_time": 1745971199999, "quote_volume": 3320260.53925, "trades": 12104, "taker_buy_base": 377443.74, "taker_buy_quote": 1568770.24474 }, { "timestamp": 1745971200000, "datetime": "2025-04-30T00:00:00", "open": 4.146, "high": 4.174, "low": 4.088, "close": 4.17, "volume": 768232.88, "close_time": 1745985599999, "quote_volume": 3172205.81807, "trades": 11081, "taker_buy_base": 301629.77, "taker_buy_quote": 1246126.93972 }, { "timestamp": 1745985600000, "datetime": "2025-04-30T04:00:00", "open": 4.169, "high": 4.175, "low": 4.091, "close": 4.115, "volume": 312529.95, "close_time": 1745999999999, "quote_volume": 1291923.68798, "trades": 6392, "taker_buy_base": 142500.5, "taker_buy_quote": 589091.64185 }, { "timestamp": 1746000000000, "datetime": "2025-04-30T08:00:00", "open": 4.115, "high": 4.172, "low": 4.084, "close": 4.159, "volume": 438487.55, "close_time": 1746014399999, "quote_volume": 1811260.81325, "trades": 8538, "taker_buy_base": 229768.15, "taker_buy_quote": 949374.38996 }, { "timestamp": 1746014400000, "datetime": "2025-04-30T12:00:00", "open": 4.16, "high": 4.16, "low": 4.026, "close": 4.076, "volume": 1572912.06, "close_time": 1746028799999, "quote_volume": 6423253.3738, "trades": 28091, "taker_buy_base": 587165.23, "taker_buy_quote": 2397897.52788 }, { "timestamp": 1746028800000, "datetime": "2025-04-30T16:00:00", "open": 4.076, "high": 4.113, "low": 4.038, "close": 4.075, "volume": 553760.9, "close_time": 1746043199999, "quote_volume": 2256325.272, "trades": 10995, "taker_buy_base": 287814.93, "taker_buy_quote": 1173257.83545 }, { "timestamp": 1746043200000, "datetime": "2025-04-30T20:00:00", "open": 4.076, "high": 4.137, "low": 4.064, "close": 4.065, "volume": 553652.71, "close_time": 1746057599999, "quote_volume": 2270934.46617, "trades": 8944, "taker_buy_base": 279431.96, "taker_buy_quote": 1146366.86643 }, { "timestamp": 1746057600000, "datetime": "2025-05-01T00:00:00", "open": 4.066, "high": 4.13, "low": 4.064, "close": 4.099, "volume": 655384.77, "close_time": 1746071999999, "quote_volume": 2689960.51627, "trades": 8632, "taker_buy_base": 307460.65, "taker_buy_quote": 1261368.81831 }, { "timestamp": 1746072000000, "datetime": "2025-05-01T04:00:00", "open": 4.099, "high": 4.123, "low": 4.077, "close": 4.119, "volume": 307027.26, "close_time": 1746086399999, "quote_volume": 1259457.85565, "trades": 6006, "taker_buy_base": 155299.58, "taker_buy_quote": 637204.57375 }, { "timestamp": 1746086400000, "datetime": "2025-05-01T08:00:00", "open": 4.118, "high": 4.19, "low": 4.108, "close": 4.177, "volume": 643791.37, "close_time": 1746100799999, "quote_volume": 2679392.30726, "trades": 10758, "taker_buy_base": 324209.44, "taker_buy_quote": 1349776.84798 }, { "timestamp": 1746100800000, "datetime": "2025-05-01T12:00:00", "open": 4.177, "high": 4.214, "low": 4.121, "close": 4.157, "volume": 1386839.78, "close_time": 1746115199999, "quote_volume": 5781315.01027, "trades": 17418, "taker_buy_base": 759052.03, "taker_buy_quote": 3164064.10694 }, { "timestamp": 1746115200000, "datetime": "2025-05-01T16:00:00", "open": 4.157, "high": 4.208, "low": 4.141, "close": 4.168, "volume": 493458.07, "close_time": 1746129599999, "quote_volume": 2058438.3717, "trades": 9086, "taker_buy_base": 255282.25, "taker_buy_quote": 1064909.19717 }, { "timestamp": 1746129600000, "datetime": "2025-05-01T20:00:00", "open": 4.167, "high": 4.224, "low": 4.155, "close": 4.177, "volume": 439359.06, "close_time": 1746143999999, "quote_volume": 1841647.52755, "trades": 7780, "taker_buy_base": 212279.4, "taker_buy_quote": 889269.06719 }, { "timestamp": 1746144000000, "datetime": "2025-05-02T00:00:00", "open": 4.177, "high": 4.287, "low": 4.168, "close": 4.242, "volume": 679226.19, "close_time": 1746158399999, "quote_volume": 2876644.74071, "trades": 11618, "taker_buy_base": 333118.37, "taker_buy_quote": 1411163.84246 }, { "timestamp": 1746158400000, "datetime": "2025-05-02T04:00:00", "open": 4.242, "high": 4.25, "low": 4.171, "close": 4.187, "volume": 772273.19, "close_time": 1746172799999, "quote_volume": 3247096.89902, "trades": 10946, "taker_buy_base": 251226.03, "taker_buy_quote": 1056578.69546 }, { "timestamp": 1746172800000, "datetime": "2025-05-02T08:00:00", "open": 4.187, "high": 4.234, "low": 4.166, "close": 4.175, "volume": 452774.78, "close_time": 1746187199999, "quote_volume": 1901585.88675, "trades": 9266, "taker_buy_base": 208657.7, "taker_buy_quote": 875937.66612 }, { "timestamp": 1746187200000, "datetime": "2025-05-02T12:00:00", "open": 4.175, "high": 4.241, "low": 4.159, "close": 4.203, "volume": 636922.19, "close_time": 1746201599999, "quote_volume": 2676829.44652, "trades": 11844, "taker_buy_base": 298960.79, "taker_buy_quote": 1256500.6891 }, { "timestamp": 1746201600000, "datetime": "2025-05-02T16:00:00", "open": 4.203, "high": 4.232, "low": 4.126, "close": 4.141, "volume": 479029.79, "close_time": 1746215999999, "quote_volume": 2005824.18385, "trades": 7924, "taker_buy_base": 241342.65, "taker_buy_quote": 1010418.39864 }, { "timestamp": 1746216000000, "datetime": "2025-05-02T20:00:00", "open": 4.139, "high": 4.17, "low": 4.13, "close": 4.161, "volume": 211066.68, "close_time": 1746230399999, "quote_volume": 876739.31474, "trades": 5208, "taker_buy_base": 95677.51, "taker_buy_quote": 397460.18849 }, { "timestamp": 1746230400000, "datetime": "2025-05-03T00:00:00", "open": 4.161, "high": 4.162, "low": 4.101, "close": 4.137, "volume": 309492.97, "close_time": 1746244799999, "quote_volume": 1274587.15227, "trades": 5440, "taker_buy_base": 119329.62, "taker_buy_quote": 492051.46268 }, { "timestamp": 1746244800000, "datetime": "2025-05-03T04:00:00", "open": 4.136, "high": 4.172, "low": 4.133, "close": 4.142, "volume": 296016.52, "close_time": 1746259199999, "quote_volume": 1229248.47869, "trades": 4727, "taker_buy_base": 167356.46, "taker_buy_quote": 694922.07189 }, { "timestamp": 1746259200000, "datetime": "2025-05-03T08:00:00", "open": 4.144, "high": 4.151, "low": 4.073, "close": 4.085, "volume": 525743.35, "close_time": 1746273599999, "quote_volume": 2158960.26772, "trades": 7910, "taker_buy_base": 236577.26, "taker_buy_quote": 972756.62685 }, { "timestamp": 1746273600000, "datetime": "2025-05-03T12:00:00", "open": 4.085, "high": 4.144, "low": 4.085, "close": 4.114, "volume": 338725.96, "close_time": 1746287999999, "quote_volume": 1393617.98223, "trades": 5794, "taker_buy_base": 137799.62, "taker_buy_quote": 567027.39242 }, { "timestamp": 1746288000000, "datetime": "2025-05-03T16:00:00", "open": 4.114, "high": 4.114, "low": 4.012, "close": 4.068, "volume": 592202.97, "close_time": 1746302399999, "quote_volume": 2400993.56947, "trades": 11486, "taker_buy_base": 254932.04, "taker_buy_quote": 1033603.52503 }, { "timestamp": 1746302400000, "datetime": "2025-05-03T20:00:00", "open": 4.069, "high": 4.075, "low": 4.025, "close": 4.028, "volume": 324257.08, "close_time": 1746316799999, "quote_volume": 1313328.30888, "trades": 5940, "taker_buy_base": 144433.58, "taker_buy_quote": 585080.33436 }, { "timestamp": 1746316800000, "datetime": "2025-05-04T00:00:00", "open": 4.028, "high": 4.051, "low": 3.985, "close": 4.004, "volume": 822878.63, "close_time": 1746331199999, "quote_volume": 3300301.08763, "trades": 11869, "taker_buy_base": 398942.94, "taker_buy_quote": 1600342.26712 }, { "timestamp": 1746331200000, "datetime": "2025-05-04T04:00:00", "open": 4.005, "high": 4.043, "low": 3.981, "close": 4.021, "volume": 785082.54, "close_time": 1746345599999, "quote_volume": 3155575.04854, "trades": 9579, "taker_buy_base": 464438.47, "taker_buy_quote": 1866618.74875 }, { "timestamp": 1746345600000, "datetime": "2025-05-04T08:00:00", "open": 4.022, "high": 4.026, "low": 3.953, "close": 3.964, "volume": 532866.47, "close_time": 1746359999999, "quote_volume": 2120176.05178, "trades": 7400, "taker_buy_base": 240794.85, "taker_buy_quote": 957995.49678 }, { "timestamp": 1746360000000, "datetime": "2025-05-04T12:00:00", "open": 3.964, "high": 3.997, "low": 3.928, "close": 3.965, "volume": 932954.94, "close_time": 1746374399999, "quote_volume": 3701966.39046, "trades": 10878, "taker_buy_base": 448017.32, "taker_buy_quote": 1778372.20415 }, { "timestamp": 1746374400000, "datetime": "2025-05-04T16:00:00", "open": 3.963, "high": 3.969, "low": 3.894, "close": 3.943, "volume": 728907.21, "close_time": 1746388799999, "quote_volume": 2862089.25631, "trades": 10188, "taker_buy_base": 304271.72, "taker_buy_quote": 1195309.51349 }, { "timestamp": 1746388800000, "datetime": "2025-05-04T20:00:00", "open": 3.943, "high": 3.974, "low": 3.905, "close": 3.92, "volume": 429949.3, "close_time": 1746403199999, "quote_volume": 1692402.50055, "trades": 6941, "taker_buy_base": 227787.16, "taker_buy_quote": 896330.04663 }, { "timestamp": 1746403200000, "datetime": "2025-05-05T00:00:00", "open": 3.919, "high": 4.006, "low": 3.915, "close": 3.973, "volume": 547499.14, "close_time": 1746417599999, "quote_volume": 2166075.92864, "trades": 8807, "taker_buy_base": 291600.23, "taker_buy_quote": 1152771.06509 }, { "timestamp": 1746417600000, "datetime": "2025-05-05T04:00:00", "open": 3.974, "high": 4.022, "low": 3.956, "close": 3.981, "volume": 453236.42, "close_time": 1746431999999, "quote_volume": 1804233.26334, "trades": 6934, "taker_buy_base": 204271.02, "taker_buy_quote": 813597.42771 }, { "timestamp": 1746432000000, "datetime": "2025-05-05T08:00:00", "open": 3.982, "high": 3.991, "low": 3.894, "close": 3.915, "volume": 1242801.74, "close_time": 1746446399999, "quote_volume": 4882520.58597, "trades": 12367, "taker_buy_base": 626086.73, "taker_buy_quote": 2459439.85069 }, { "timestamp": 1746446400000, "datetime": "2025-05-05T12:00:00", "open": 3.916, "high": 3.938, "low": 3.887, "close": 3.896, "volume": 776995.44, "close_time": 1746460799999, "quote_volume": 3044164.96192, "trades": 11558, "taker_buy_base": 371341.32, "taker_buy_quote": 1454653.17135 }, { "timestamp": 1746460800000, "datetime": "2025-05-05T16:00:00", "open": 3.896, "high": 3.985, "low": 3.896, "close": 3.937, "volume": 447303.87, "close_time": 1746475199999, "quote_volume": 1763149.80165, "trades": 6877, "taker_buy_base": 211946.2, "taker_buy_quote": 835792.36211 }, { "timestamp": 1746475200000, "datetime": "2025-05-05T20:00:00", "open": 3.938, "high": 3.959, "low": 3.884, "close": 3.918, "volume": 489892.13, "close_time": 1746489599999, "quote_volume": 1923403.33479, "trades": 7362, "taker_buy_base": 208172.61, "taker_buy_quote": 817273.72733 }, { "timestamp": 1746489600000, "datetime": "2025-05-06T00:00:00", "open": 3.918, "high": 3.93, "low": 3.859, "close": 3.917, "volume": 660280.17, "close_time": 1746503999999, "quote_volume": 2576899.56874, "trades": 8865, "taker_buy_base": 298855.01, "taker_buy_quote": 1166513.3744 }, { "timestamp": 1746504000000, "datetime": "2025-05-06T04:00:00", "open": 3.917, "high": 3.93, "low": 3.882, "close": 3.892, "volume": 284094.22, "close_time": 1746518399999, "quote_volume": 1108779.43348, "trades": 4999, "taker_buy_base": 130885.31, "taker_buy_quote": 510906.73499 }, { "timestamp": 1746518400000, "datetime": "2025-05-06T08:00:00", "open": 3.891, "high": 3.904, "low": 3.823, "close": 3.841, "volume": 1016454.48, "close_time": 1746532799999, "quote_volume": 3938293.21074, "trades": 12556, "taker_buy_base": 422473.58, "taker_buy_quote": 1636357.76276 }, { "timestamp": 1746532800000, "datetime": "2025-05-06T12:00:00", "open": 3.841, "high": 3.932, "low": 3.828, "close": 3.909, "volume": 1266835.99, "close_time": 1746547199999, "quote_volume": 4904177.03019, "trades": 14005, "taker_buy_base": 557845.56, "taker_buy_quote": 2160599.19854 }, { "timestamp": 1746547200000, "datetime": "2025-05-06T16:00:00", "open": 3.908, "high": 3.964, "low": 3.885, "close": 3.937, "volume": 362346.62, "close_time": 1746561599999, "quote_volume": 1422424.94102, "trades": 7808, "taker_buy_base": 159615.77, "taker_buy_quote": 626779.11177 }, { "timestamp": 1746561600000, "datetime": "2025-05-06T20:00:00", "open": 3.938, "high": 3.977, "low": 3.847, "close": 3.971, "volume": 687478.57, "close_time": 1746575999999, "quote_volume": 2696783.15069, "trades": 10148, "taker_buy_base": 334994.42, "taker_buy_quote": 1315025.29389 }, { "timestamp": 1746576000000, "datetime": "2025-05-07T00:00:00", "open": 3.972, "high": 4.007, "low": 3.934, "close": 3.963, "volume": 570171.9, "close_time": 1746590399999, "quote_volume": 2267657.18232, "trades": 7824, "taker_buy_base": 270117.94, "taker_buy_quote": 1074638.26011 }, { "timestamp": 1746590400000, "datetime": "2025-05-07T04:00:00", "open": 3.963, "high": 3.985, "low": 3.932, "close": 3.982, "volume": 325945.51, "close_time": 1746604799999, "quote_volume": 1290111.78912, "trades": 5389, "taker_buy_base": 144889.59, "taker_buy_quote": 573416.15579 }, { "timestamp": 1746604800000, "datetime": "2025-05-07T08:00:00", "open": 3.98, "high": 4.003, "low": 3.966, "close": 3.977, "volume": 418405.58, "close_time": 1746619199999, "quote_volume": 1667327.93748, "trades": 5445, "taker_buy_base": 205802.12, "taker_buy_quote": 820066.63926 }, { "timestamp": 1746619200000, "datetime": "2025-05-07T12:00:00", "open": 3.978, "high": 3.98, "low": 3.915, "close": 3.921, "volume": 410656.02, "close_time": 1746633599999, "quote_volume": 1622462.12565, "trades": 7147, "taker_buy_base": 194864.07, "taker_buy_quote": 770337.43269 }, { "timestamp": 1746633600000, "datetime": "2025-05-07T16:00:00", "open": 3.922, "high": 3.94, "low": 3.88, "close": 3.902, "volume": 680339.44, "close_time": 1746647999999, "quote_volume": 2656368.07868, "trades": 11936, "taker_buy_base": 328024.1, "taker_buy_quote": 1280719.28425 }, { "timestamp": 1746648000000, "datetime": "2025-05-07T20:00:00", "open": 3.902, "high": 3.987, "low": 3.892, "close": 3.969, "volume": 309147.91, "close_time": 1746662399999, "quote_volume": 1218500.99388, "trades": 5110, "taker_buy_base": 161902.89, "taker_buy_quote": 638183.93111 }, { "timestamp": 1746662400000, "datetime": "2025-05-08T00:00:00", "open": 3.968, "high": 4.171, "low": 3.966, "close": 4.169, "volume": 997477.16, "close_time": 1746676799999, "quote_volume": 4065937.5776, "trades": 16909, "taker_buy_base": 483766.14, "taker_buy_quote": 1972249.47563 }, { "timestamp": 1746676800000, "datetime": "2025-05-08T04:00:00", "open": 4.17, "high": 4.267, "low": 4.17, "close": 4.212, "volume": 1638026.84, "close_time": 1746691199999, "quote_volume": 6923351.33453, "trades": 26434, "taker_buy_base": 753958.32, "taker_buy_quote": 3185521.65901 }, { "timestamp": 1746691200000, "datetime": "2025-05-08T08:00:00", "open": 4.213, "high": 4.324, "low": 4.212, "close": 4.247, "volume": 1388235.23, "close_time": 1746705599999, "quote_volume": 5920987.54201, "trades": 17156, "taker_buy_base": 720201.26, "taker_buy_quote": 3071421.5576 }, { "timestamp": 1746705600000, "datetime": "2025-05-08T12:00:00", "open": 4.248, "high": 4.35, "low": 4.206, "close": 4.296, "volume": 1856339.04, "close_time": 1746719999999, "quote_volume": 7908266.37624, "trades": 22211, "taker_buy_base": 918171.49, "taker_buy_quote": 3914550.22846 }, { "timestamp": 1746720000000, "datetime": "2025-05-08T16:00:00", "open": 4.297, "high": 4.334, "low": 4.277, "close": 4.331, "volume": 1444236.95, "close_time": 1746734399999, "quote_volume": 6226017.84971, "trades": 20785, "taker_buy_base": 791620.28, "taker_buy_quote": 3413203.68887 }, { "timestamp": 1746734400000, "datetime": "2025-05-08T20:00:00", "open": 4.33, "high": 4.494, "low": 4.314, "close": 4.456, "volume": 1542683.13, "close_time": 1746748799999, "quote_volume": 6812984.1574, "trades": 25242, "taker_buy_base": 796212.22, "taker_buy_quote": 3513456.38301 }, { "timestamp": 1746748800000, "datetime": "2025-05-09T00:00:00", "open": 4.455, "high": 4.554, "low": 4.434, "close": 4.474, "volume": 1318960.71, "close_time": 1746763199999, "quote_volume": 5928796.65397, "trades": 20661, "taker_buy_base": 685156.89, "taker_buy_quote": 3079724.2314 }, { "timestamp": 1746763200000, "datetime": "2025-05-09T04:00:00", "open": 4.475, "high": 4.636, "low": 4.447, "close": 4.605, "volume": 1494018.2, "close_time": 1746777599999, "quote_volume": 6781028.3872, "trades": 22167, "taker_buy_base": 758252.65, "taker_buy_quote": 3445431.1928 }, { "timestamp": 1746777600000, "datetime": "2025-05-09T08:00:00", "open": 4.604, "high": 4.75, "low": 4.552, "close": 4.687, "volume": 3130230.72, "close_time": 1746791999999, "quote_volume": 14525461.05748, "trades": 64706, "taker_buy_base": 1515912.28, "taker_buy_quote": 7037172.06375 }, { "timestamp": 1746792000000, "datetime": "2025-05-09T12:00:00", "open": 4.686, "high": 4.763, "low": 4.624, "close": 4.731, "volume": 3137642.83, "close_time": 1746806399999, "quote_volume": 14715717.79687, "trades": 45012, "taker_buy_base": 1414717.86, "taker_buy_quote": 6634565.85607 }, { "timestamp": 1746806400000, "datetime": "2025-05-09T16:00:00", "open": 4.731, "high": 4.863, "low": 4.693, "close": 4.762, "volume": 1867282.45, "close_time": 1746820799999, "quote_volume": 8939951.28015, "trades": 30542, "taker_buy_base": 870474.22, "taker_buy_quote": 4169821.44045 }, { "timestamp": 1746820800000, "datetime": "2025-05-09T20:00:00", "open": 4.762, "high": 4.818, "low": 4.745, "close": 4.799, "volume": 666308.08, "close_time": 1746835199999, "quote_volume": 3184770.32855, "trades": 11972, "taker_buy_base": 307597.16, "taker_buy_quote": 1470983.78678 }, { "timestamp": 1746835200000, "datetime": "2025-05-10T00:00:00", "open": 4.799, "high": 5.039, "low": 4.797, "close": 4.981, "volume": 2682728.99, "close_time": 1746849599999, "quote_volume": 13238165.41462, "trades": 51838, "taker_buy_base": 1200586.4, "taker_buy_quote": 5925271.87512 }, { "timestamp": 1746849600000, "datetime": "2025-05-10T04:00:00", "open": 4.98, "high": 5.13, "low": 4.93, "close": 5.062, "volume": 1926122.62, "close_time": 1746863999999, "quote_volume": 9734619.90043, "trades": 40383, "taker_buy_base": 946188.6, "taker_buy_quote": 4782102.89042 }, { "timestamp": 1746864000000, "datetime": "2025-05-10T08:00:00", "open": 5.063, "high": 5.21, "low": 5.036, "close": 5.049, "volume": 2599660.41, "close_time": 1746878399999, "quote_volume": 13310872.15325, "trades": 47577, "taker_buy_base": 1228581.64, "taker_buy_quote": 6295778.55524 }, { "timestamp": 1746878400000, "datetime": "2025-05-10T12:00:00", "open": 5.049, "high": 5.117, "low": 4.983, "close": 5.003, "volume": 1821444.22, "close_time": 1746892799999, "quote_volume": 9190729.61165, "trades": 31731, "taker_buy_base": 911147.45, "taker_buy_quote": 4599819.93348 }, { "timestamp": 1746892800000, "datetime": "2025-05-10T16:00:00", "open": 5.004, "high": 5.14, "low": 4.987, "close": 5.074, "volume": 1327191.83, "close_time": 1746907199999, "quote_volume": 6727973.33579, "trades": 25731, "taker_buy_base": 688050.93, "taker_buy_quote": 3486313.01147 }, { "timestamp": 1746907200000, "datetime": "2025-05-10T20:00:00", "open": 5.073, "high": 5.323, "low": 5.042, "close": 5.309, "volume": 1497603.67, "close_time": 1746921599999, "quote_volume": 7773527.2942, "trades": 29239, "taker_buy_base": 800947.1, "taker_buy_quote": 4160412.13038 }, { "timestamp": 1746921600000, "datetime": "2025-05-11T00:00:00", "open": 5.309, "high": 5.362, "low": 5.048, "close": 5.126, "volume": 2469505.38, "close_time": 1746935999999, "quote_volume": 12756001.53676, "trades": 46648, "taker_buy_base": 1139798.82, "taker_buy_quote": 5890311.15689 }, { "timestamp": 1746936000000, "datetime": "2025-05-11T04:00:00", "open": 5.128, "high": 5.212, "low": 4.954, "close": 5.002, "volume": 1570610.76, "close_time": 1746950399999, "quote_volume": 7973397.10381, "trades": 34210, "taker_buy_base": 753053.96, "taker_buy_quote": 3825828.35157 }, { "timestamp": 1746950400000, "datetime": "2025-05-11T08:00:00", "open": 5.004, "high": 5.115, "low": 4.977, "close": 5.109, "volume": 1156596.93, "close_time": 1746964799999, "quote_volume": 5842921.70864, "trades": 19187, "taker_buy_base": 533480.03, "taker_buy_quote": 2697245.90848 }, { "timestamp": 1746964800000, "datetime": "2025-05-11T12:00:00", "open": 5.108, "high": 5.121, "low": 4.998, "close": 5.05, "volume": 1116771.25, "close_time": 1746979199999, "quote_volume": 5646152.52917, "trades": 21089, "taker_buy_base": 530229.84, "taker_buy_quote": 2681250.74143 }, { "timestamp": 1746979200000, "datetime": "2025-05-11T16:00:00", "open": 5.05, "high": 5.153, "low": 4.985, "close": 5.104, "volume": 1187986.09, "close_time": 1746993599999, "quote_volume": 6045976.91612, "trades": 24188, "taker_buy_base": 610505.36, "taker_buy_quote": 3110670.84468 }, { "timestamp": 1746993600000, "datetime": "2025-05-11T20:00:00", "open": 5.104, "high": 5.147, "low": 5.057, "close": 5.097, "volume": 599913.65, "close_time": 1747007999999, "quote_volume": 3056901.17652, "trades": 13443, "taker_buy_base": 300566.59, "taker_buy_quote": 1531912.3613 }, { "timestamp": 1747008000000, "datetime": "2025-05-12T00:00:00", "open": 5.097, "high": 5.158, "low": 5.016, "close": 5.147, "volume": 934746.78, "close_time": 1747022399999, "quote_volume": 4774962.25722, "trades": 24104, "taker_buy_base": 480886.44, "taker_buy_quote": 2457267.2398 }, { "timestamp": 1747022400000, "datetime": "2025-05-12T04:00:00", "open": 5.148, "high": 5.4, "low": 5.095, "close": 5.269, "volume": 2120404.26, "close_time": 1747036799999, "quote_volume": 11122457.19112, "trades": 44492, "taker_buy_base": 1115633.42, "taker_buy_quote": 5856239.05943 }, { "timestamp": 1747036800000, "datetime": "2025-05-12T08:00:00", "open": 5.269, "high": 5.311, "low": 5.18, "close": 5.2, "volume": 1296360.79, "close_time": 1747051199999, "quote_volume": 6792681.67717, "trades": 30580, "taker_buy_base": 601944.56, "taker_buy_quote": 3154691.21628 }, { "timestamp": 1747051200000, "datetime": "2025-05-12T12:00:00", "open": 5.199, "high": 5.377, "low": 5.06, "close": 5.107, "volume": 2940501.51, "close_time": 1747065599999, "quote_volume": 15322903.7685, "trades": 64237, "taker_buy_base": 1537597.55, "taker_buy_quote": 8023310.93112 }, { "timestamp": 1747065600000, "datetime": "2025-05-12T16:00:00", "open": 5.106, "high": 5.183, "low": 4.89, "close": 5.048, "volume": 2087277.63, "close_time": 1747079999999, "quote_volume": 10504451.34816, "trades": 44909, "taker_buy_base": 991338.61, "taker_buy_quote": 4990132.53943 }, { "timestamp": 1747080000000, "datetime": "2025-05-12T20:00:00", "open": 5.049, "high": 5.115, "low": 5.015, "close": 5.068, "volume": 542252.47, "close_time": 1747094399999, "quote_volume": 2755498.38298, "trades": 13056, "taker_buy_base": 253904.94, "taker_buy_quote": 1291048.70166 }, { "timestamp": 1747094400000, "datetime": "2025-05-13T00:00:00", "open": 5.069, "high": 5.07, "low": 4.823, "close": 4.842, "volume": 1598155.37, "close_time": 1747108799999, "quote_volume": 7859089.04927, "trades": 32002, "taker_buy_base": 770734.51, "taker_buy_quote": 3791745.20266 }, { "timestamp": 1747108800000, "datetime": "2025-05-13T04:00:00", "open": 4.841, "high": 5.013, "low": 4.831, "close": 4.971, "volume": 804703.01, "close_time": 1747123199999, "quote_volume": 3977155.17448, "trades": 14699, "taker_buy_base": 420669.12, "taker_buy_quote": 2079676.61254 }, { "timestamp": 1747123200000, "datetime": "2025-05-13T08:00:00", "open": 4.972, "high": 5.065, "low": 4.943, "close": 5.004, "volume": 1059636.38, "close_time": 1747137599999, "quote_volume": 5315931.22279, "trades": 17082, "taker_buy_base": 439948.03, "taker_buy_quote": 2205811.6823 }, { "timestamp": 1747137600000, "datetime": "2025-05-13T12:00:00", "open": 5.003, "high": 5.073, "low": 4.953, "close": 5.044, "volume": 1215129.59, "close_time": 1747151999999, "quote_volume": 6090247.14954, "trades": 23607, "taker_buy_base": 564266.19, "taker_buy_quote": 2829947.62233 }, { "timestamp": 1747152000000, "datetime": "2025-05-13T16:00:00", "open": 5.044, "high": 5.273, "low": 5.037, "close": 5.211, "volume": 1307600.16, "close_time": 1747166399999, "quote_volume": 6742406.28839, "trades": 25395, "taker_buy_base": 676548.17, "taker_buy_quote": 3487911.04349 }, { "timestamp": 1747166400000, "datetime": "2025-05-13T20:00:00", "open": 5.211, "high": 5.233, "low": 5.157, "close": 5.195, "volume": 762990.6, "close_time": 1747180799999, "quote_volume": 3962684.97805, "trades": 16329, "taker_buy_base": 383552.67, "taker_buy_quote": 1992046.34419 }, { "timestamp": 1747180800000, "datetime": "2025-05-14T00:00:00", "open": 5.194, "high": 5.267, "low": 5.123, "close": 5.195, "volume": 836677.2, "close_time": 1747195199999, "quote_volume": 4348424.45861, "trades": 19042, "taker_buy_base": 397294.33, "taker_buy_quote": 2065825.10966 }, { "timestamp": 1747195200000, "datetime": "2025-05-14T04:00:00", "open": 5.196, "high": 5.25, "low": 5.135, "close": 5.15, "volume": 863237.42, "close_time": 1747209599999, "quote_volume": 4493284.1738, "trades": 15678, "taker_buy_base": 397454.03, "taker_buy_quote": 2068595.35083 }, { "timestamp": 1747209600000, "datetime": "2025-05-14T08:00:00", "open": 5.15, "high": 5.166, "low": 5.019, "close": 5.127, "volume": 1294803.56, "close_time": 1747223999999, "quote_volume": 6593488.2356, "trades": 23818, "taker_buy_base": 622076.14, "taker_buy_quote": 3169180.64323 }, { "timestamp": 1747224000000, "datetime": "2025-05-14T12:00:00", "open": 5.126, "high": 5.133, "low": 4.973, "close": 5.022, "volume": 1359472.63, "close_time": 1747238399999, "quote_volume": 6847027.77274, "trades": 23488, "taker_buy_base": 519277.58, "taker_buy_quote": 2617040.06604 }, { "timestamp": 1747238400000, "datetime": "2025-05-14T16:00:00", "open": 5.02, "high": 5.045, "low": 4.953, "close": 5.016, "volume": 606316.11, "close_time": 1747252799999, "quote_volume": 3034346.61819, "trades": 12632, "taker_buy_base": 269761.45, "taker_buy_quote": 1350831.13687 }, { "timestamp": 1747252800000, "datetime": "2025-05-14T20:00:00", "open": 5.015, "high": 5.027, "low": 4.947, "close": 4.98, "volume": 323992.68, "close_time": 1747267199999, "quote_volume": 1616714.24465, "trades": 14245, "taker_buy_base": 177393.89, "taker_buy_quote": 885040.62549 }, { "timestamp": 1747267200000, "datetime": "2025-05-15T00:00:00", "open": 4.981, "high": 5.028, "low": 4.884, "close": 4.903, "volume": 712011.22, "close_time": 1747281599999, "quote_volume": 3517751.04063, "trades": 14983, "taker_buy_base": 381119.13, "taker_buy_quote": 1882677.64921 }, { "timestamp": 1747281600000, "datetime": "2025-05-15T04:00:00", "open": 4.903, "high": 4.931, "low": 4.756, "close": 4.763, "volume": 1270805.47, "close_time": 1747295999999, "quote_volume": 6144988.58712, "trades": 21164, "taker_buy_base": 645784.74, "taker_buy_quote": 3125348.95904 }, { "timestamp": 1747296000000, "datetime": "2025-05-15T08:00:00", "open": 4.762, "high": 4.853, "low": 4.718, "close": 4.788, "volume": 1221405.22, "close_time": 1747310399999, "quote_volume": 5849697.45855, "trades": 19872, "taker_buy_base": 591122.9, "taker_buy_quote": 2830344.87652 }, { "timestamp": 1747310400000, "datetime": "2025-05-15T12:00:00", "open": 4.789, "high": 4.883, "low": 4.685, "close": 4.838, "volume": 2052713.67, "close_time": 1747324799999, "quote_volume": 9806857.06481, "trades": 33117, "taker_buy_base": 987376.85, "taker_buy_quote": 4718622.50877 }, { "timestamp": 1747324800000, "datetime": "2025-05-15T16:00:00", "open": 4.837, "high": 4.932, "low": 4.746, "close": 4.806, "volume": 1031676.72, "close_time": 1747339199999, "quote_volume": 4988280.05357, "trades": 19803, "taker_buy_base": 551632.09, "taker_buy_quote": 2665553.80913 }, { "timestamp": 1747339200000, "datetime": "2025-05-15T20:00:00", "open": 4.807, "high": 4.844, "low": 4.679, "close": 4.779, "volume": 1207922.55, "close_time": 1747353599999, "quote_volume": 5767584.84391, "trades": 19598, "taker_buy_base": 648265.41, "taker_buy_quote": 3094000.00618 }, { "timestamp": 1747353600000, "datetime": "2025-05-16T00:00:00", "open": 4.778, "high": 4.881, "low": 4.75, "close": 4.872, "volume": 725991.95, "close_time": 1747367999999, "quote_volume": 3505661.24498, "trades": 17932, "taker_buy_base": 406171.35, "taker_buy_quote": 1960300.08996 }, { "timestamp": 1747368000000, "datetime": "2025-05-16T04:00:00", "open": 4.872, "high": 4.914, "low": 4.817, "close": 4.88, "volume": 457169.92, "close_time": 1747382399999, "quote_volume": 2226410.48623, "trades": 11384, "taker_buy_base": 226079.0, "taker_buy_quote": 1100524.78304 }, { "timestamp": 1747382400000, "datetime": "2025-05-16T08:00:00", "open": 4.88, "high": 4.956, "low": 4.794, "close": 4.931, "volume": 800566.69, "close_time": 1747396799999, "quote_volume": 3922811.82166, "trades": 14148, "taker_buy_base": 427607.08, "taker_buy_quote": 2096383.28147 }, { "timestamp": 1747396800000, "datetime": "2025-05-16T12:00:00", "open": 4.931, "high": 4.942, "low": 4.849, "close": 4.908, "volume": 691020.39, "close_time": 1747411199999, "quote_volume": 3387078.16394, "trades": 14677, "taker_buy_base": 364179.86, "taker_buy_quote": 1784883.14747 }, { "timestamp": 1747411200000, "datetime": "2025-05-16T16:00:00", "open": 4.907, "high": 4.928, "low": 4.806, "close": 4.841, "volume": 471555.83, "close_time": 1747425599999, "quote_volume": 2287365.28817, "trades": 11001, "taker_buy_base": 209020.42, "taker_buy_quote": 1014173.33554 }, { "timestamp": 1747425600000, "datetime": "2025-05-16T20:00:00", "open": 4.841, "high": 4.843, "low": 4.711, "close": 4.755, "volume": 1274205.3, "close_time": 1747439999999, "quote_volume": 6089950.1394, "trades": 17288, "taker_buy_base": 532297.97, "taker_buy_quote": 2544150.91581 }, { "timestamp": 1747440000000, "datetime": "2025-05-17T00:00:00", "open": 4.755, "high": 4.768, "low": 4.605, "close": 4.685, "volume": 1264502.42, "close_time": 1747454399999, "quote_volume": 5905713.13506, "trades": 21467, "taker_buy_base": 637342.25, "taker_buy_quote": 2977421.23145 }, { "timestamp": 1747454400000, "datetime": "2025-05-17T04:00:00", "open": 4.685, "high": 4.763, "low": 4.674, "close": 4.729, "volume": 437167.55, "close_time": 1747468799999, "quote_volume": 2063441.16905, "trades": 10058, "taker_buy_base": 212750.34, "taker_buy_quote": 1004361.88981 }, { "timestamp": 1747468800000, "datetime": "2025-05-17T08:00:00", "open": 4.729, "high": 4.749, "low": 4.655, "close": 4.685, "volume": 409226.18, "close_time": 1747483199999, "quote_volume": 1921399.5117, "trades": 11933, "taker_buy_base": 204367.17, "taker_buy_quote": 959441.76784 }, { "timestamp": 1747483200000, "datetime": "2025-05-17T12:00:00", "open": 4.686, "high": 4.702, "low": 4.606, "close": 4.662, "volume": 448395.51, "close_time": 1747497599999, "quote_volume": 2091452.42192, "trades": 11320, "taker_buy_base": 226601.8, "taker_buy_quote": 1057597.78691 }, { "timestamp": 1747497600000, "datetime": "2025-05-17T16:00:00", "open": 4.662, "high": 4.679, "low": 4.569, "close": 4.594, "volume": 735767.51, "close_time": 1747511999999, "quote_volume": 3402831.62466, "trades": 15735, "taker_buy_base": 379899.49, "taker_buy_quote": 1757588.80841 }, { "timestamp": 1747512000000, "datetime": "2025-05-17T20:00:00", "open": 4.593, "high": 4.681, "low": 4.557, "close": 4.612, "volume": 504905.29, "close_time": 1747526399999, "quote_volume": 2331498.27192, "trades": 11738, "taker_buy_base": 251970.04, "taker_buy_quote": 1163969.64091 }, { "timestamp": 1747526400000, "datetime": "2025-05-18T00:00:00", "open": 4.613, "high": 4.645, "low": 4.583, "close": 4.608, "volume": 331222.52, "close_time": 1747540799999, "quote_volume": 1528115.54325, "trades": 9137, "taker_buy_base": 173048.6, "taker_buy_quote": 798228.71652 }, { "timestamp": 1747540800000, "datetime": "2025-05-18T04:00:00", "open": 4.608, "high": 4.757, "low": 4.606, "close": 4.751, "volume": 486437.58, "close_time": 1747555199999, "quote_volume": 2284744.40265, "trades": 9317, "taker_buy_base": 244980.75, "taker_buy_quote": 1151184.65048 }, { "timestamp": 1747555200000, "datetime": "2025-05-18T08:00:00", "open": 4.75, "high": 4.803, "low": 4.735, "close": 4.745, "volume": 422510.55, "close_time": 1747569599999, "quote_volume": 2016605.5263, "trades": 9531, "taker_buy_base": 244972.25, "taker_buy_quote": 1169416.63951 }, { "timestamp": 1747569600000, "datetime": "2025-05-18T12:00:00", "open": 4.744, "high": 4.921, "low": 4.719, "close": 4.91, "volume": 855891.74, "close_time": 1747583999999, "quote_volume": 4133679.282, "trades": 13984, "taker_buy_base": 404729.95, "taker_buy_quote": 1955139.60082 }, { "timestamp": 1747584000000, "datetime": "2025-05-18T16:00:00", "open": 4.911, "high": 4.92, "low": 4.586, "close": 4.587, "volume": 1463340.31, "close_time": 1747598399999, "quote_volume": 6953006.59129, "trades": 28435, "taker_buy_base": 626676.37, "taker_buy_quote": 2980093.55695 }, { "timestamp": 1747598400000, "datetime": "2025-05-18T20:00:00", "open": 4.586, "high": 4.813, "low": 4.508, "close": 4.793, "volume": 1182098.06, "close_time": 1747612799999, "quote_volume": 5466354.57542, "trades": 24521, "taker_buy_base": 624896.22, "taker_buy_quote": 2889710.94457 }, { "timestamp": 1747612800000, "datetime": "2025-05-19T00:00:00", "open": 4.794, "high": 4.821, "low": 4.543, "close": 4.551, "volume": 952971.56, "close_time": 1747627199999, "quote_volume": 4436330.04659, "trades": 20449, "taker_buy_base": 455288.51, "taker_buy_quote": 2123633.9346 }, { "timestamp": 1747627200000, "datetime": "2025-05-19T04:00:00", "open": 4.553, "high": 4.582, "low": 4.412, "close": 4.5, "volume": 1553075.7, "close_time": 1747641599999, "quote_volume": 6975328.18533, "trades": 29762, "taker_buy_base": 698490.15, "taker_buy_quote": 3138300.68836 }, { "timestamp": 1747641600000, "datetime": "2025-05-19T08:00:00", "open": 4.5, "high": 4.535, "low": 4.461, "close": 4.523, "volume": 885879.93, "close_time": 1747655999999, "quote_volume": 3982954.06949, "trades": 17715, "taker_buy_base": 477293.84, "taker_buy_quote": 2145835.79226 }, { "timestamp": 1747656000000, "datetime": "2025-05-19T12:00:00", "open": 4.524, "high": 4.584, "low": 4.434, "close": 4.556, "volume": 946485.73, "close_time": 1747670399999, "quote_volume": 4270640.92763, "trades": 17876, "taker_buy_base": 395847.24, "taker_buy_quote": 1787992.94156 }, { "timestamp": 1747670400000, "datetime": "2025-05-19T16:00:00", "open": 4.558, "high": 4.651, "low": 4.523, "close": 4.6, "volume": 818709.79, "close_time": 1747684799999, "quote_volume": 3756538.15354, "trades": 16967, "taker_buy_base": 379991.57, "taker_buy_quote": 1744092.16825 }, { "timestamp": 1747684800000, "datetime": "2025-05-19T20:00:00", "open": 4.6, "high": 4.614, "low": 4.558, "close": 4.596, "volume": 406803.54, "close_time": 1747699199999, "quote_volume": 1866716.90465, "trades": 7150, "taker_buy_base": 200163.61, "taker_buy_quote": 918562.92568 }, { "timestamp": 1747699200000, "datetime": "2025-05-20T00:00:00", "open": 4.597, "high": 4.727, "low": 4.575, "close": 4.648, "volume": 904712.91, "close_time": 1747713599999, "quote_volume": 4214437.25344, "trades": 17644, "taker_buy_base": 431929.53, "taker_buy_quote": 2013353.38966 }, { "timestamp": 1747713600000, "datetime": "2025-05-20T04:00:00", "open": 4.649, "high": 4.685, "low": 4.576, "close": 4.593, "volume": 512875.14, "close_time": 1747727999999, "quote_volume": 2374087.73011, "trades": 11749, "taker_buy_base": 249110.94, "taker_buy_quote": 1153631.62603 }, { "timestamp": 1747728000000, "datetime": "2025-05-20T08:00:00", "open": 4.593, "high": 4.611, "low": 4.528, "close": 4.57, "volume": 481023.26, "close_time": 1747742399999, "quote_volume": 2195504.02415, "trades": 11727, "taker_buy_base": 240237.6, "taker_buy_quote": 1096488.13875 }, { "timestamp": 1747742400000, "datetime": "2025-05-20T12:00:00", "open": 4.571, "high": 4.61, "low": 4.519, "close": 4.601, "volume": 823075.58, "close_time": 1747756799999, "quote_volume": 3744605.37128, "trades": 19300, "taker_buy_base": 355193.77, "taker_buy_quote": 1616057.77255 }, { "timestamp": 1747756800000, "datetime": "2025-05-20T16:00:00", "open": 4.601, "high": 4.656, "low": 4.524, "close": 4.635, "volume": 755135.26, "close_time": 1747771199999, "quote_volume": 3470774.00795, "trades": 14778, "taker_buy_base": 316263.58, "taker_buy_quote": 1454264.98207 }, { "timestamp": 1747771200000, "datetime": "2025-05-20T20:00:00", "open": 4.635, "high": 4.704, "low": 4.614, "close": 4.677, "volume": 656946.91, "close_time": 1747785599999, "quote_volume": 3064744.8068, "trades": 12758, "taker_buy_base": 324086.83, "taker_buy_quote": 1512678.97865 }, { "timestamp": 1747785600000, "datetime": "2025-05-21T00:00:00", "open": 4.677, "high": 4.752, "low": 4.621, "close": 4.727, "volume": 663886.41, "close_time": 1747799999999, "quote_volume": 3112868.43747, "trades": 13499, "taker_buy_base": 340351.38, "taker_buy_quote": 1595832.6784 }, { "timestamp": 1747800000000, "datetime": "2025-05-21T04:00:00", "open": 4.726, "high": 4.775, "low": 4.67, "close": 4.683, "volume": 1198984.08, "close_time": 1747814399999, "quote_volume": 5671873.68887, "trades": 20104, "taker_buy_base": 673162.5, "taker_buy_quote": 3185356.06114 }, { "timestamp": 1747814400000, "datetime": "2025-05-21T08:00:00", "open": 4.684, "high": 4.719, "low": 4.623, "close": 4.68, "volume": 747664.79, "close_time": 1747828799999, "quote_volume": 3491630.03392, "trades": 13092, "taker_buy_base": 295916.56, "taker_buy_quote": 1382462.3649 }, { "timestamp": 1747828800000, "datetime": "2025-05-21T12:00:00", "open": 4.681, "high": 4.776, "low": 4.651, "close": 4.76, "volume": 1181119.66, "close_time": 1747843199999, "quote_volume": 5580289.79256, "trades": 21862, "taker_buy_base": 591994.25, "taker_buy_quote": 2797544.90642 }, { "timestamp": 1747843200000, "datetime": "2025-05-21T16:00:00", "open": 4.761, "high": 4.877, "low": 4.612, "close": 4.754, "volume": 1923099.07, "close_time": 1747857599999, "quote_volume": 9084567.53394, "trades": 43840, "taker_buy_base": 972316.95, "taker_buy_quote": 4594994.36934 }, { "timestamp": 1747857600000, "datetime": "2025-05-21T20:00:00", "open": 4.752, "high": 4.803, "low": 4.706, "close": 4.74, "volume": 660066.21, "close_time": 1747871999999, "quote_volume": 3133722.1822, "trades": 14851, "taker_buy_base": 328578.6, "taker_buy_quote": 1559478.78217 }, { "timestamp": 1747872000000, "datetime": "2025-05-22T00:00:00", "open": 4.741, "high": 4.861, "low": 4.732, "close": 4.844, "volume": 831178.08, "close_time": 1747886399999, "quote_volume": 3984990.66867, "trades": 18061, "taker_buy_base": 407894.94, "taker_buy_quote": 1954748.27746 }, { "timestamp": 1747886400000, "datetime": "2025-05-22T04:00:00", "open": 4.845, "high": 4.865, "low": 4.783, "close": 4.858, "volume": 757611.99, "close_time": 1747900799999, "quote_volume": 3658889.29201, "trades": 15639, "taker_buy_base": 339859.02, "taker_buy_quote": 1641814.09502 }, { "timestamp": 1747900800000, "datetime": "2025-05-22T08:00:00", "open": 4.858, "high": 4.951, "low": 4.847, "close": 4.881, "volume": 1005952.02, "close_time": 1747915199999, "quote_volume": 4924722.58028, "trades": 18477, "taker_buy_base": 497079.53, "taker_buy_quote": 2433802.52358 }, { "timestamp": 1747915200000, "datetime": "2025-05-22T12:00:00", "open": 4.882, "high": 4.977, "low": 4.845, "close": 4.933, "volume": 1162329.65, "close_time": 1747929599999, "quote_volume": 5702733.74575, "trades": 20607, "taker_buy_base": 591247.6, "taker_buy_quote": 2901322.91765 }, { "timestamp": 1747929600000, "datetime": "2025-05-22T16:00:00", "open": 4.933, "high": 4.966, "low": 4.89, "close": 4.901, "volume": 589483.84, "close_time": 1747943999999, "quote_volume": 2909174.48241, "trades": 11264, "taker_buy_base": 282604.66, "taker_buy_quote": 1395164.15798 }, { "timestamp": 1747944000000, "datetime": "2025-05-22T20:00:00", "open": 4.903, "high": 4.958, "low": 4.883, "close": 4.948, "volume": 587846.87, "close_time": 1747958399999, "quote_volume": 2890079.89667, "trades": 10590, "taker_buy_base": 310510.49, "taker_buy_quote": 1526672.42847 }, { "timestamp": 1747958400000, "datetime": "2025-05-23T00:00:00", "open": 4.948, "high": 5.112, "low": 4.929, "close": 5.108, "volume": 2235188.92, "close_time": 1747972799999, "quote_volume": 11257773.80549, "trades": 34297, "taker_buy_base": 1394594.2, "taker_buy_quote": 7024169.51018 }, { "timestamp": 1747972800000, "datetime": "2025-05-23T04:00:00", "open": 5.106, "high": 5.12, "low": 4.901, "close": 4.922, "volume": 1507974.13, "close_time": 1747987199999, "quote_volume": 7517232.94533, "trades": 23695, "taker_buy_base": 658023.99, "taker_buy_quote": 3281087.49459 }, { "timestamp": 1747987200000, "datetime": "2025-05-23T08:00:00", "open": 4.923, "high": 5.016, "low": 4.719, "close": 4.747, "volume": 1954503.14, "close_time": 1748001599999, "quote_volume": 9497054.90742, "trades": 35773, "taker_buy_base": 829312.98, "taker_buy_quote": 4022651.20277 }, { "timestamp": 1748001600000, "datetime": "2025-05-23T12:00:00", "open": 4.747, "high": 4.82, "low": 4.6, "close": 4.715, "volume": 2625078.21, "close_time": 1748015999999, "quote_volume": 12371093.05325, "trades": 53521, "taker_buy_base": 1189142.37, "taker_buy_quote": 5605433.01747 }, { "timestamp": 1748016000000, "datetime": "2025-05-23T16:00:00", "open": 4.715, "high": 4.769, "low": 4.676, "close": 4.692, "volume": 860438.33, "close_time": 1748030399999, "quote_volume": 4059071.39103, "trades": 17029, "taker_buy_base": 384319.14, "taker_buy_quote": 1813110.07717 }, { "timestamp": 1748030400000, "datetime": "2025-05-23T20:00:00", "open": 4.691, "high": 4.692, "low": 4.531, "close": 4.561, "volume": 1031049.05, "close_time": 1748044799999, "quote_volume": 4761692.66479, "trades": 20479, "taker_buy_base": 436259.95, "taker_buy_quote": 2015222.11299 }, { "timestamp": 1748044800000, "datetime": "2025-05-24T00:00:00", "open": 4.562, "high": 4.633, "low": 4.54, "close": 4.615, "volume": 588233.83, "close_time": 1748059199999, "quote_volume": 2702896.80221, "trades": 13875, "taker_buy_base": 265232.36, "taker_buy_quote": 1218953.75037 }, { "timestamp": 1748059200000, "datetime": "2025-05-24T04:00:00", "open": 4.615, "high": 4.631, "low": 4.564, "close": 4.591, "volume": 522046.17, "close_time": 1748073599999, "quote_volume": 2401270.24847, "trades": 10575, "taker_buy_base": 241619.87, "taker_buy_quote": 1111849.82151 }, { "timestamp": 1748073600000, "datetime": "2025-05-24T08:00:00", "open": 4.592, "high": 4.632, "low": 4.575, "close": 4.608, "volume": 617310.96, "close_time": 1748087999999, "quote_volume": 2845511.29661, "trades": 11537, "taker_buy_base": 330751.78, "taker_buy_quote": 1525258.11047 }, { "timestamp": 1748088000000, "datetime": "2025-05-24T12:00:00", "open": 4.608, "high": 4.615, "low": 4.558, "close": 4.569, "volume": 491992.5, "close_time": 1748102399999, "quote_volume": 2255507.31068, "trades": 10401, "taker_buy_base": 218977.27, "taker_buy_quote": 1003760.37658 }, { "timestamp": 1748102400000, "datetime": "2025-05-24T16:00:00", "open": 4.569, "high": 4.611, "low": 4.544, "close": 4.592, "volume": 430936.5, "close_time": 1748116799999, "quote_volume": 1972404.92382, "trades": 10229, "taker_buy_base": 210452.83, "taker_buy_quote": 963472.07472 }, { "timestamp": 1748116800000, "datetime": "2025-05-24T20:00:00", "open": 4.591, "high": 4.607, "low": 4.511, "close": 4.545, "volume": 440622.3, "close_time": 1748131199999, "quote_volume": 2005705.12579, "trades": 10583, "taker_buy_base": 198601.51, "taker_buy_quote": 904154.38972 }, { "timestamp": 1748131200000, "datetime": "2025-05-25T00:00:00", "open": 4.546, "high": 4.564, "low": 4.451, "close": 4.518, "volume": 745976.97, "close_time": 1748145599999, "quote_volume": 3355111.54419, "trades": 16308, "taker_buy_base": 314350.83, "taker_buy_quote": 1414960.22336 }, { "timestamp": 1748145600000, "datetime": "2025-05-25T04:00:00", "open": 4.517, "high": 4.549, "low": 4.493, "close": 4.511, "volume": 317364.7, "close_time": 1748159999999, "quote_volume": 1435422.53989, "trades": 8277, "taker_buy_base": 156194.08, "taker_buy_quote": 706584.8471 }, { "timestamp": 1748160000000, "datetime": "2025-05-25T08:00:00", "open": 4.512, "high": 4.512, "low": 4.426, "close": 4.457, "volume": 824359.22, "close_time": 1748174399999, "quote_volume": 3671917.82402, "trades": 17728, "taker_buy_base": 372935.33, "taker_buy_quote": 1661577.24908 }, { "timestamp": 1748174400000, "datetime": "2025-05-25T12:00:00", "open": 4.457, "high": 4.491, "low": 4.35, "close": 4.411, "volume": 942091.15, "close_time": 1748188799999, "quote_volume": 4164475.39203, "trades": 18531, "taker_buy_base": 431583.29, "taker_buy_quote": 1909153.99218 }, { "timestamp": 1748188800000, "datetime": "2025-05-25T16:00:00", "open": 4.411, "high": 4.462, "low": 4.369, "close": 4.444, "volume": 475740.07, "close_time": 1748203199999, "quote_volume": 2100162.60808, "trades": 10516, "taker_buy_base": 195176.55, "taker_buy_quote": 861868.56567 }, { "timestamp": 1748203200000, "datetime": "2025-05-25T20:00:00", "open": 4.444, "high": 4.53, "low": 4.397, "close": 4.523, "volume": 636782.99, "close_time": 1748217599999, "quote_volume": 2847413.0913, "trades": 13574, "taker_buy_base": 329163.29, "taker_buy_quote": 1472187.27083 }, { "timestamp": 1748217600000, "datetime": "2025-05-26T00:00:00", "open": 4.523, "high": 4.575, "low": 4.495, "close": 4.562, "volume": 652974.83, "close_time": 1748231999999, "quote_volume": 2968097.30039, "trades": 12339, "taker_buy_base": 336689.97, "taker_buy_quote": 1530849.80501 }, { "timestamp": 1748232000000, "datetime": "2025-05-26T04:00:00", "open": 4.562, "high": 4.617, "low": 4.545, "close": 4.607, "volume": 755098.13, "close_time": 1748246399999, "quote_volume": 3455492.79912, "trades": 12564, "taker_buy_base": 321518.11, "taker_buy_quote": 1471487.42491 }, { "timestamp": 1748246400000, "datetime": "2025-05-26T08:00:00", "open": 4.607, "high": 4.609, "low": 4.512, "close": 4.52, "volume": 475541.54, "close_time": 1748260799999, "quote_volume": 2169472.48371, "trades": 9732, "taker_buy_base": 228599.76, "taker_buy_quote": 1043432.96751 }, { "timestamp": 1748260800000, "datetime": "2025-05-26T12:00:00", "open": 4.521, "high": 4.554, "low": 4.464, "close": 4.527, "volume": 970771.09, "close_time": 1748275199999, "quote_volume": 4377558.57881, "trades": 18523, "taker_buy_base": 446484.64, "taker_buy_quote": 2014755.58728 }, { "timestamp": 1748275200000, "datetime": "2025-05-26T16:00:00", "open": 4.527, "high": 4.547, "low": 4.426, "close": 4.448, "volume": 643867.78, "close_time": 1748289599999, "quote_volume": 2879339.42637, "trades": 12431, "taker_buy_base": 299633.17, "taker_buy_quote": 1339519.4385 }, { "timestamp": 1748289600000, "datetime": "2025-05-26T20:00:00", "open": 4.447, "high": 4.5, "low": 4.433, "close": 4.468, "volume": 296273.79, "close_time": 1748303999999, "quote_volume": 1322788.89739, "trades": 7930, "taker_buy_base": 153445.59, "taker_buy_quote": 685191.86937 }, { "timestamp": 1748304000000, "datetime": "2025-05-27T00:00:00", "open": 4.468, "high": 4.492, "low": 4.373, "close": 4.427, "volume": 539869.33, "close_time": 1748318399999, "quote_volume": 2384615.97843, "trades": 11652, "taker_buy_base": 235406.82, "taker_buy_quote": 1039743.4746 }, { "timestamp": 1748318400000, "datetime": "2025-05-27T04:00:00", "open": 4.427, "high": 4.538, "low": 4.426, "close": 4.521, "volume": 544874.2, "close_time": 1748332799999, "quote_volume": 2444833.00561, "trades": 11877, "taker_buy_base": 263532.91, "taker_buy_quote": 1182909.59424 }, { "timestamp": 1748332800000, "datetime": "2025-05-27T08:00:00", "open": 4.521, "high": 4.574, "low": 4.521, "close": 4.56, "volume": 663193.37, "close_time": 1748347199999, "quote_volume": 3021655.34478, "trades": 12642, "taker_buy_base": 322743.99, "taker_buy_quote": 1470820.18434 }, { "timestamp": 1748347200000, "datetime": "2025-05-27T12:00:00", "open": 4.56, "high": 4.614, "low": 4.496, "close": 4.584, "volume": 1098705.57, "close_time": 1748361599999, "quote_volume": 5013943.51798, "trades": 18753, "taker_buy_base": 547270.3, "taker_buy_quote": 2497236.71065 }, { "timestamp": 1748361600000, "datetime": "2025-05-27T16:00:00", "open": 4.584, "high": 4.614, "low": 4.55, "close": 4.554, "volume": 610559.85, "close_time": 1748375999999, "quote_volume": 2801708.12753, "trades": 10994, "taker_buy_base": 330616.0, "taker_buy_quote": 1517044.06774 }, { "timestamp": 1748376000000, "datetime": "2025-05-27T20:00:00", "open": 4.555, "high": 4.588, "low": 4.516, "close": 4.535, "volume": 417155.11, "close_time": 1748390399999, "quote_volume": 1900514.92362, "trades": 8962, "taker_buy_base": 209514.5, "taker_buy_quote": 954817.54855 }, { "timestamp": 1748390400000, "datetime": "2025-05-28T00:00:00", "open": 4.536, "high": 4.562, "low": 4.486, "close": 4.549, "volume": 444592.03, "close_time": 1748404799999, "quote_volume": 2012714.7636, "trades": 10147, "taker_buy_base": 198772.07, "taker_buy_quote": 900372.08186 }, { "timestamp": 1748404800000, "datetime": "2025-05-28T04:00:00", "open": 4.548, "high": 4.575, "low": 4.494, "close": 4.536, "volume": 503223.45, "close_time": 1748419199999, "quote_volume": 2280780.34155, "trades": 8710, "taker_buy_base": 243632.62, "taker_buy_quote": 1104626.53858 }, { "timestamp": 1748419200000, "datetime": "2025-05-28T08:00:00", "open": 4.537, "high": 4.615, "low": 4.502, "close": 4.615, "volume": 748426.58, "close_time": 1748433599999, "quote_volume": 3411138.9677, "trades": 12704, "taker_buy_base": 360367.87, "taker_buy_quote": 1642912.24901 }, { "timestamp": 1748433600000, "datetime": "2025-05-28T12:00:00", "open": 4.615, "high": 4.661, "low": 4.474, "close": 4.489, "volume": 1446824.24, "close_time": 1748447999999, "quote_volume": 6607599.81649, "trades": 25298, "taker_buy_base": 695892.48, "taker_buy_quote": 3182470.97714 }, { "timestamp": 1748448000000, "datetime": "2025-05-28T16:00:00", "open": 4.489, "high": 4.558, "low": 4.419, "close": 4.424, "volume": 559011.33, "close_time": 1748462399999, "quote_volume": 2509087.86776, "trades": 13145, "taker_buy_base": 297872.78, "taker_buy_quote": 1338387.98763 }, { "timestamp": 1748462400000, "datetime": "2025-05-28T20:00:00", "open": 4.424, "high": 4.598, "low": 4.421, "close": 4.587, "volume": 587654.57, "close_time": 1748476799999, "quote_volume": 2645654.98963, "trades": 12727, "taker_buy_base": 303894.01, "taker_buy_quote": 1367842.0434 }, { "timestamp": 1748476800000, "datetime": "2025-05-29T00:00:00", "open": 4.588, "high": 4.682, "low": 4.563, "close": 4.626, "volume": 1338147.84, "close_time": 1748491199999, "quote_volume": 6194204.60705, "trades": 20196, "taker_buy_base": 735924.36, "taker_buy_quote": 3407435.90922 }, { "timestamp": 1748491200000, "datetime": "2025-05-29T04:00:00", "open": 4.627, "high": 4.634, "low": 4.524, "close": 4.554, "volume": 536930.66, "close_time": 1748505599999, "quote_volume": 2450448.04249, "trades": 10911, "taker_buy_base": 218755.06, "taker_buy_quote": 998061.23886 }, { "timestamp": 1748505600000, "datetime": "2025-05-29T08:00:00", "open": 4.555, "high": 4.598, "low": 4.539, "close": 4.586, "volume": 446670.18, "close_time": 1748519999999, "quote_volume": 2038570.93413, "trades": 9377, "taker_buy_base": 221233.28, "taker_buy_quote": 1009717.357 }, { "timestamp": 1748520000000, "datetime": "2025-05-29T12:00:00", "open": 4.585, "high": 4.587, "low": 4.455, "close": 4.498, "volume": 939010.25, "close_time": 1748534399999, "quote_volume": 4242665.65252, "trades": 17521, "taker_buy_base": 480762.31, "taker_buy_quote": 2173791.44564 }, { "timestamp": 1748534400000, "datetime": "2025-05-29T16:00:00", "open": 4.498, "high": 4.519, "low": 4.402, "close": 4.436, "volume": 823144.31, "close_time": 1748548799999, "quote_volume": 3674075.11443, "trades": 15595, "taker_buy_base": 413818.94, "taker_buy_quote": 1847351.89984 }, { "timestamp": 1748548800000, "datetime": "2025-05-29T20:00:00", "open": 4.437, "high": 4.467, "low": 4.33, "close": 4.332, "volume": 731019.96, "close_time": 1748563199999, "quote_volume": 3222373.19244, "trades": 11882, "taker_buy_base": 346003.36, "taker_buy_quote": 1526756.81851 }, { "timestamp": 1748563200000, "datetime": "2025-05-30T00:00:00", "open": 4.333, "high": 4.358, "low": 4.104, "close": 4.212, "volume": 2603014.62, "close_time": 1748577599999, "quote_volume": 10976233.6314, "trades": 40960, "taker_buy_base": 1259076.29, "taker_buy_quote": 5310196.91166 }, { "timestamp": 1748577600000, "datetime": "2025-05-30T04:00:00", "open": 4.213, "high": 4.224, "low": 4.141, "close": 4.188, "volume": 1188506.18, "close_time": 1748591999999, "quote_volume": 4982436.8048, "trades": 20108, "taker_buy_base": 611023.67, "taker_buy_quote": 2561623.7599 }, { "timestamp": 1748592000000, "datetime": "2025-05-30T08:00:00", "open": 4.188, "high": 4.225, "low": 4.162, "close": 4.217, "volume": 972071.8, "close_time": 1748606399999, "quote_volume": 4080426.88891, "trades": 16224, "taker_buy_base": 500261.94, "taker_buy_quote": 2100551.88888 }, { "timestamp": 1748606400000, "datetime": "2025-05-30T12:00:00", "open": 4.215, "high": 4.223, "low": 4.158, "close": 4.175, "volume": 901248.81, "close_time": 1748620799999, "quote_volume": 3772519.67332, "trades": 17803, "taker_buy_base": 389802.4, "taker_buy_quote": 1631411.61052 }, { "timestamp": 1748620800000, "datetime": "2025-05-30T16:00:00", "open": 4.175, "high": 4.195, "low": 4.042, "close": 4.183, "volume": 1747348.54, "close_time": 1748635199999, "quote_volume": 7190687.95463, "trades": 26867, "taker_buy_base": 730615.24, "taker_buy_quote": 3007452.94827 }, { "timestamp": 1748635200000, "datetime": "2025-05-30T20:00:00", "open": 4.184, "high": 4.185, "low": 4.008, "close": 4.049, "volume": 1074653.3, "close_time": 1748649599999, "quote_volume": 4382900.31543, "trades": 17948, "taker_buy_base": 558622.36, "taker_buy_quote": 2277107.64001 }, { "timestamp": 1748649600000, "datetime": "2025-05-31T00:00:00", "open": 4.049, "high": 4.064, "low": 3.895, "close": 3.961, "volume": 2163170.15, "close_time": 1748663999999, "quote_volume": 8587123.32895, "trades": 37961, "taker_buy_base": 1004755.31, "taker_buy_quote": 3988454.2066 }, { "timestamp": 1748664000000, "datetime": "2025-05-31T04:00:00", "open": 3.962, "high": 4.011, "low": 3.927, "close": 3.986, "volume": 820460.24, "close_time": 1748678399999, "quote_volume": 3266773.7893, "trades": 13958, "taker_buy_base": 434162.54, "taker_buy_quote": 1728744.81012 }, { "timestamp": 1748678400000, "datetime": "2025-05-31T08:00:00", "open": 3.985, "high": 4.017, "low": 3.965, "close": 3.979, "volume": 581262.68, "close_time": 1748692799999, "quote_volume": 2316957.84924, "trades": 10182, "taker_buy_base": 296137.32, "taker_buy_quote": 1180301.46543 }, { "timestamp": 1748692800000, "datetime": "2025-05-31T12:00:00", "open": 3.98, "high": 4.121, "low": 3.974, "close": 4.078, "volume": 981290.26, "close_time": 1748707199999, "quote_volume": 3989828.30905, "trades": 14810, "taker_buy_base": 505681.91, "taker_buy_quote": 2055054.75588 }, { "timestamp": 1748707200000, "datetime": "2025-05-31T16:00:00", "open": 4.079, "high": 4.119, "low": 4.068, "close": 4.095, "volume": 525863.02, "close_time": 1748721599999, "quote_volume": 2151764.94425, "trades": 7415, "taker_buy_base": 227909.61, "taker_buy_quote": 932603.21563 }, { "timestamp": 1748721600000, "datetime": "2025-05-31T20:00:00", "open": 4.096, "high": 4.117, "low": 4.07, "close": 4.076, "volume": 357188.61, "close_time": 1748735999999, "quote_volume": 1462096.76261, "trades": 6271, "taker_buy_base": 156265.58, "taker_buy_quote": 639720.2359 }, { "timestamp": 1748736000000, "datetime": "2025-06-01T00:00:00", "open": 4.077, "high": 4.087, "low": 4.029, "close": 4.067, "volume": 331596.08, "close_time": 1748750399999, "quote_volume": 1346188.40442, "trades": 7529, "taker_buy_base": 166994.99, "taker_buy_quote": 677871.40233 }, { "timestamp": 1748750400000, "datetime": "2025-06-01T04:00:00", "open": 4.067, "high": 4.102, "low": 4.037, "close": 4.046, "volume": 337169.68, "close_time": 1748764799999, "quote_volume": 1372986.28654, "trades": 5934, "taker_buy_base": 215482.17, "taker_buy_quote": 877831.95604 }, { "timestamp": 1748764800000, "datetime": "2025-06-01T08:00:00", "open": 4.046, "high": 4.049, "low": 3.971, "close": 4.024, "volume": 400405.49, "close_time": 1748779199999, "quote_volume": 1605518.81571, "trades": 8688, "taker_buy_base": 174533.08, "taker_buy_quote": 699562.02566 }, { "timestamp": 1748779200000, "datetime": "2025-06-01T12:00:00", "open": 4.024, "high": 4.066, "low": 3.991, "close": 4.049, "volume": 376956.67, "close_time": 1748793599999, "quote_volume": 1520494.68193, "trades": 7932, "taker_buy_base": 197752.42, "taker_buy_quote": 798612.93112 }, { "timestamp": 1748793600000, "datetime": "2025-06-01T16:00:00", "open": 4.048, "high": 4.088, "low": 3.993, "close": 4.038, "volume": 692434.58, "close_time": 1748807999999, "quote_volume": 2802975.61537, "trades": 12044, "taker_buy_base": 367967.11, "taker_buy_quote": 1490154.52763 }, { "timestamp": 1748808000000, "datetime": "2025-06-01T20:00:00", "open": 4.038, "high": 4.081, "low": 4.022, "close": 4.066, "volume": 416933.43, "close_time": 1748822399999, "quote_volume": 1691140.83253, "trades": 7934, "taker_buy_base": 237860.34, "taker_buy_quote": 964479.75461 }, { "timestamp": 1748822400000, "datetime": "2025-06-02T00:00:00", "open": 4.066, "high": 4.089, "low": 4.003, "close": 4.02, "volume": 343395.32, "close_time": 1748836799999, "quote_volume": 1390083.46469, "trades": 8263, "taker_buy_base": 156330.44, "taker_buy_quote": 632506.81284 }, { "timestamp": 1748836800000, "datetime": "2025-06-02T04:00:00", "open": 4.02, "high": 4.05, "low": 4.009, "close": 4.014, "volume": 682133.56, "close_time": 1748851199999, "quote_volume": 2745075.4869, "trades": 9658, "taker_buy_base": 262901.46, "taker_buy_quote": 1058344.52918 }, { "timestamp": 1748851200000, "datetime": "2025-06-02T08:00:00", "open": 4.014, "high": 4.026, "low": 3.952, "close": 3.97, "volume": 658895.64, "close_time": 1748865599999, "quote_volume": 2620537.15386, "trades": 11875, "taker_buy_base": 303992.72, "taker_buy_quote": 1208971.90278 }, { "timestamp": 1748865600000, "datetime": "2025-06-02T12:00:00", "open": 3.97, "high": 4.055, "low": 3.964, "close": 4.034, "volume": 669976.64, "close_time": 1748879999999, "quote_volume": 2692540.86307, "trades": 11350, "taker_buy_base": 343915.3, "taker_buy_quote": 1381823.46103 }, { "timestamp": 1748880000000, "datetime": "2025-06-02T16:00:00", "open": 4.034, "high": 4.062, "low": 4.011, "close": 4.036, "volume": 491100.46, "close_time": 1748894399999, "quote_volume": 1982030.55322, "trades": 7136, "taker_buy_base": 232722.33, "taker_buy_quote": 939698.2042 }, { "timestamp": 1748894400000, "datetime": "2025-06-02T20:00:00", "open": 4.036, "high": 4.171, "low": 4.036, "close": 4.148, "volume": 755934.9, "close_time": 1748908799999, "quote_volume": 3118327.65789, "trades": 11581, "taker_buy_base": 398420.97, "taker_buy_quote": 1644105.95224 }, { "timestamp": 1748908800000, "datetime": "2025-06-03T00:00:00", "open": 4.149, "high": 4.223, "low": 4.143, "close": 4.148, "volume": 717078.11, "close_time": 1748923199999, "quote_volume": 2998915.93583, "trades": 11389, "taker_buy_base": 296598.19, "taker_buy_quote": 1239637.79972 }, { "timestamp": 1748923200000, "datetime": "2025-06-03T04:00:00", "open": 4.149, "high": 4.189, "low": 4.123, "close": 4.164, "volume": 467768.25, "close_time": 1748937599999, "quote_volume": 1946147.0992, "trades": 9499, "taker_buy_base": 210560.0, "taker_buy_quote": 875866.51411 }, { "timestamp": 1748937600000, "datetime": "2025-06-03T08:00:00", "open": 4.165, "high": 4.181, "low": 4.136, "close": 4.151, "volume": 305852.02, "close_time": 1748951999999, "quote_volume": 1272245.64237, "trades": 6090, "taker_buy_base": 137774.96, "taker_buy_quote": 573111.10758 }, { "timestamp": 1748952000000, "datetime": "2025-06-03T12:00:00", "open": 4.152, "high": 4.206, "low": 4.132, "close": 4.183, "volume": 1122192.32, "close_time": 1748966399999, "quote_volume": 4685742.55279, "trades": 14543, "taker_buy_base": 655919.75, "taker_buy_quote": 2739829.13675 }, { "timestamp": 1748966400000, "datetime": "2025-06-03T16:00:00", "open": 4.184, "high": 4.207, "low": 4.167, "close": 4.194, "volume": 427978.34, "close_time": 1748980799999, "quote_volume": 1791501.35267, "trades": 8251, "taker_buy_base": 179354.8, "taker_buy_quote": 750837.91444 }, { "timestamp": 1748980800000, "datetime": "2025-06-03T20:00:00", "open": 4.194, "high": 4.196, "low": 4.097, "close": 4.137, "volume": 628023.3, "close_time": 1748995199999, "quote_volume": 2598995.6344, "trades": 9332, "taker_buy_base": 264261.77, "taker_buy_quote": 1094488.81454 }, { "timestamp": 1748995200000, "datetime": "2025-06-04T00:00:00", "open": 4.137, "high": 4.207, "low": 4.124, "close": 4.19, "volume": 626409.73, "close_time": 1749009599999, "quote_volume": 2618652.32245, "trades": 9921, "taker_buy_base": 313823.94, "taker_buy_quote": 1312838.12944 }, { "timestamp": 1749009600000, "datetime": "2025-06-04T04:00:00", "open": 4.19, "high": 4.214, "low": 4.171, "close": 4.184, "volume": 431112.5, "close_time": 1749023999999, "quote_volume": 1808653.35564, "trades": 7137, "taker_buy_base": 248618.67, "taker_buy_quote": 1043309.46588 }, { "timestamp": 1749024000000, "datetime": "2025-06-04T08:00:00", "open": 4.183, "high": 4.204, "low": 4.127, "close": 4.13, "volume": 559551.67, "close_time": 1749038399999, "quote_volume": 2329986.29681, "trades": 8549, "taker_buy_base": 274629.5, "taker_buy_quote": 1144504.12221 }, { "timestamp": 1749038400000, "datetime": "2025-06-04T12:00:00", "open": 4.13, "high": 4.137, "low": 4.038, "close": 4.108, "volume": 2192086.85, "close_time": 1749052799999, "quote_volume": 8959174.62375, "trades": 20364, "taker_buy_base": 1189069.69, "taker_buy_quote": 4859954.76613 }, { "timestamp": 1749052800000, "datetime": "2025-06-04T16:00:00", "open": 4.108, "high": 4.108, "low": 4.032, "close": 4.041, "volume": 413290.41, "close_time": 1749067199999, "quote_volume": 1681147.48871, "trades": 8474, "taker_buy_base": 222153.2, "taker_buy_quote": 903064.07105 }, { "timestamp": 1749067200000, "datetime": "2025-06-04T20:00:00", "open": 4.041, "high": 4.046, "low": 3.985, "close": 4.006, "volume": 814065.76, "close_time": 1749081599999, "quote_volume": 3269298.27705, "trades": 11801, "taker_buy_base": 329350.97, "taker_buy_quote": 1323244.11107 }, { "timestamp": 1749081600000, "datetime": "2025-06-05T00:00:00", "open": 4.006, "high": 4.047, "low": 3.997, "close": 4.035, "volume": 454586.31, "close_time": 1749095999999, "quote_volume": 1829565.45027, "trades": 8104, "taker_buy_base": 237210.0, "taker_buy_quote": 954631.26751 }, { "timestamp": 1749096000000, "datetime": "2025-06-05T04:00:00", "open": 4.034, "high": 4.059, "low": 4.009, "close": 4.029, "volume": 496917.9, "close_time": 1749110399999, "quote_volume": 2004660.8553, "trades": 8973, "taker_buy_base": 244208.95, "taker_buy_quote": 985381.82928 }, { "timestamp": 1749110400000, "datetime": "2025-06-05T08:00:00", "open": 4.03, "high": 4.04, "low": 3.986, "close": 4.006, "volume": 540656.06, "close_time": 1749124799999, "quote_volume": 2169418.5412, "trades": 8389, "taker_buy_base": 252760.63, "taker_buy_quote": 1014567.05629 }, { "timestamp": 1749124800000, "datetime": "2025-06-05T12:00:00", "open": 4.005, "high": 4.078, "low": 3.961, "close": 4.019, "volume": 1076521.08, "close_time": 1749139199999, "quote_volume": 4331819.27449, "trades": 15317, "taker_buy_base": 531324.31, "taker_buy_quote": 2138605.29554 }, { "timestamp": 1749139200000, "datetime": "2025-06-05T16:00:00", "open": 4.018, "high": 4.02, "low": 3.828, "close": 3.897, "volume": 1845222.69, "close_time": 1749153599999, "quote_volume": 7230013.6847, "trades": 29421, "taker_buy_base": 924926.14, "taker_buy_quote": 3622282.66414 }, { "timestamp": 1749153600000, "datetime": "2025-06-05T20:00:00", "open": 3.898, "high": 3.915, "low": 3.742, "close": 3.814, "volume": 2226668.8, "close_time": 1749167999999, "quote_volume": 8484219.00986, "trades": 37526, "taker_buy_base": 1028215.43, "taker_buy_quote": 3917533.7499 }, { "timestamp": 1749168000000, "datetime": "2025-06-06T00:00:00", "open": 3.814, "high": 3.92, "low": 3.802, "close": 3.915, "volume": 724476.33, "close_time": 1749182399999, "quote_volume": 2799506.25481, "trades": 12294, "taker_buy_base": 360650.31, "taker_buy_quote": 1392972.28246 }, { "timestamp": 1749182400000, "datetime": "2025-06-06T04:00:00", "open": 3.916, "high": 3.923, "low": 3.877, "close": 3.881, "volume": 412274.33, "close_time": 1749196799999, "quote_volume": 1609337.89533, "trades": 8221, "taker_buy_base": 204235.06, "taker_buy_quote": 797179.96732 }, { "timestamp": 1749196800000, "datetime": "2025-06-06T08:00:00", "open": 3.881, "high": 3.919, "low": 3.873, "close": 3.909, "volume": 414469.47, "close_time": 1749211199999, "quote_volume": 1613444.4242, "trades": 7850, "taker_buy_base": 206423.35, "taker_buy_quote": 803633.93521 }, { "timestamp": 1749211200000, "datetime": "2025-06-06T12:00:00", "open": 3.91, "high": 3.992, "low": 3.909, "close": 3.969, "volume": 1003101.76, "close_time": 1749225599999, "quote_volume": 3965425.1682, "trades": 14654, "taker_buy_base": 542977.39, "taker_buy_quote": 2146488.76464 }, { "timestamp": 1749225600000, "datetime": "2025-06-06T16:00:00", "open": 3.969, "high": 3.981, "low": 3.881, "close": 3.891, "volume": 592399.87, "close_time": 1749239999999, "quote_volume": 2325495.98288, "trades": 9540, "taker_buy_base": 293787.28, "taker_buy_quote": 1152663.14247 }, { "timestamp": 1749240000000, "datetime": "2025-06-06T20:00:00", "open": 3.891, "high": 3.912, "low": 3.876, "close": 3.884, "volume": 383485.17, "close_time": 1749254399999, "quote_volume": 1493389.4908, "trades": 5881, "taker_buy_base": 191642.3, "taker_buy_quote": 746292.10012 }, { "timestamp": 1749254400000, "datetime": "2025-06-07T00:00:00", "open": 3.886, "high": 3.98, "low": 3.868, "close": 3.978, "volume": 375033.56, "close_time": 1749268799999, "quote_volume": 1472761.54148, "trades": 6014, "taker_buy_base": 202874.92, "taker_buy_quote": 796265.14143 }, { "timestamp": 1749268800000, "datetime": "2025-06-07T04:00:00", "open": 3.978, "high": 4.032, "low": 3.957, "close": 4.027, "volume": 629309.15, "close_time": 1749283199999, "quote_volume": 2516762.77633, "trades": 7141, "taker_buy_base": 356219.31, "taker_buy_quote": 1424464.2444 }, { "timestamp": 1749283200000, "datetime": "2025-06-07T08:00:00", "open": 4.027, "high": 4.036, "low": 3.987, "close": 4.025, "volume": 396380.66, "close_time": 1749297599999, "quote_volume": 1591507.32781, "trades": 6064, "taker_buy_base": 206242.61, "taker_buy_quote": 827838.35436 }, { "timestamp": 1749297600000, "datetime": "2025-06-07T12:00:00", "open": 4.026, "high": 4.058, "low": 4.025, "close": 4.038, "volume": 410082.07, "close_time": 1749311999999, "quote_volume": 1657270.02472, "trades": 6605, "taker_buy_base": 189045.47, "taker_buy_quote": 764040.32544 }, { "timestamp": 1749312000000, "datetime": "2025-06-07T16:00:00", "open": 4.039, "high": 4.047, "low": 4.004, "close": 4.016, "volume": 237622.98, "close_time": 1749326399999, "quote_volume": 955418.45318, "trades": 4845, "taker_buy_base": 108676.64, "taker_buy_quote": 437013.9028 }, { "timestamp": 1749326400000, "datetime": "2025-06-07T20:00:00", "open": 4.016, "high": 4.053, "low": 4.016, "close": 4.031, "volume": 226045.94, "close_time": 1749340799999, "quote_volume": 911509.1482, "trades": 3850, "taker_buy_base": 115991.7, "taker_buy_quote": 467703.29988 }, { "timestamp": 1749340800000, "datetime": "2025-06-08T00:00:00", "open": 4.031, "high": 4.04, "low": 4.013, "close": 4.02, "volume": 211034.74, "close_time": 1749355199999, "quote_volume": 849655.53866, "trades": 3545, "taker_buy_base": 113538.48, "taker_buy_quote": 457050.78804 }, { "timestamp": 1749355200000, "datetime": "2025-06-08T04:00:00", "open": 4.02, "high": 4.056, "low": 4.016, "close": 4.022, "volume": 304519.0, "close_time": 1749369599999, "quote_volume": 1229044.09354, "trades": 4419, "taker_buy_base": 156574.28, "taker_buy_quote": 631961.91218 }, { "timestamp": 1749369600000, "datetime": "2025-06-08T08:00:00", "open": 4.021, "high": 4.046, "low": 3.977, "close": 4.043, "volume": 509398.74, "close_time": 1749383999999, "quote_volume": 2042109.85844, "trades": 7661, "taker_buy_base": 216583.3, "taker_buy_quote": 868831.93639 }, { "timestamp": 1749384000000, "datetime": "2025-06-08T12:00:00", "open": 4.043, "high": 4.099, "low": 4.029, "close": 4.076, "volume": 644813.58, "close_time": 1749398399999, "quote_volume": 2622825.74103, "trades": 9102, "taker_buy_base": 344090.37, "taker_buy_quote": 1399804.43292 }, { "timestamp": 1749398400000, "datetime": "2025-06-08T16:00:00", "open": 4.077, "high": 4.112, "low": 4.06, "close": 4.079, "volume": 625920.14, "close_time": 1749412799999, "quote_volume": 2558086.9865, "trades": 7507, "taker_buy_base": 324038.98, "taker_buy_quote": 1324059.61502 }, { "timestamp": 1749412800000, "datetime": "2025-06-08T20:00:00", "open": 4.08, "high": 4.084, "low": 4.018, "close": 4.025, "volume": 431242.23, "close_time": 1749427199999, "quote_volume": 1745303.88909, "trades": 5925, "taker_buy_base": 158669.02, "taker_buy_quote": 642091.85654 }, { "timestamp": 1749427200000, "datetime": "2025-06-09T00:00:00", "open": 4.026, "high": 4.043, "low": 3.986, "close": 4.006, "volume": 397954.78, "close_time": 1749441599999, "quote_volume": 1596777.08275, "trades": 6852, "taker_buy_base": 160673.33, "taker_buy_quote": 644872.54937 }, { "timestamp": 1749441600000, "datetime": "2025-06-09T04:00:00", "open": 4.006, "high": 4.012, "low": 3.963, "close": 3.986, "volume": 288521.83, "close_time": 1749455999999, "quote_volume": 1149933.73786, "trades": 5581, "taker_buy_base": 126325.14, "taker_buy_quote": 503495.23858 }, { "timestamp": 1749456000000, "datetime": "2025-06-09T08:00:00", "open": 3.986, "high": 4.077, "low": 3.972, "close": 4.055, "volume": 805170.55, "close_time": 1749470399999, "quote_volume": 3250589.80738, "trades": 10485, "taker_buy_base": 409001.79, "taker_buy_quote": 1653574.53553 }, { "timestamp": 1749470400000, "datetime": "2025-06-09T12:00:00", "open": 4.056, "high": 4.058, "low": 3.98, "close": 4.021, "volume": 1394063.5, "close_time": 1749484799999, "quote_volume": 5598187.41084, "trades": 12905, "taker_buy_base": 558127.07, "taker_buy_quote": 2240898.02276 }, { "timestamp": 1749484800000, "datetime": "2025-06-09T16:00:00", "open": 4.022, "high": 4.096, "low": 4.022, "close": 4.065, "volume": 786153.47, "close_time": 1749499199999, "quote_volume": 3196993.11005, "trades": 8958, "taker_buy_base": 429815.43, "taker_buy_quote": 1747942.32016 }, { "timestamp": 1749499200000, "datetime": "2025-06-09T20:00:00", "open": 4.065, "high": 4.162, "low": 4.064, "close": 4.151, "volume": 956792.65, "close_time": 1749513599999, "quote_volume": 3952539.47597, "trades": 11578, "taker_buy_base": 483996.12, "taker_buy_quote": 1999413.73792 }, { "timestamp": 1749513600000, "datetime": "2025-06-10T00:00:00", "open": 4.152, "high": 4.215, "low": 4.144, "close": 4.149, "volume": 841463.81, "close_time": 1749527999999, "quote_volume": 3513395.15063, "trades": 11689, "taker_buy_base": 421399.67, "taker_buy_quote": 1759562.78734 }, { "timestamp": 1749528000000, "datetime": "2025-06-10T04:00:00", "open": 4.15, "high": 4.154, "low": 4.097, "close": 4.126, "volume": 600555.29, "close_time": 1749542399999, "quote_volume": 2477502.09178, "trades": 8163, "taker_buy_base": 302709.62, "taker_buy_quote": 1248771.85693 }, { "timestamp": 1749542400000, "datetime": "2025-06-10T08:00:00", "open": 4.127, "high": 4.239, "low": 4.103, "close": 4.233, "volume": 1114293.04, "close_time": 1749556799999, "quote_volume": 4636689.50746, "trades": 13899, "taker_buy_base": 558885.14, "taker_buy_quote": 2325056.43777 }, { "timestamp": 1749556800000, "datetime": "2025-06-10T12:00:00", "open": 4.232, "high": 4.309, "low": 4.192, "close": 4.239, "volume": 1979443.97, "close_time": 1749571199999, "quote_volume": 8412403.17964, "trades": 26299, "taker_buy_base": 962278.63, "taker_buy_quote": 4091683.74275 }, { "timestamp": 1749571200000, "datetime": "2025-06-10T16:00:00", "open": 4.24, "high": 4.315, "low": 4.225, "close": 4.275, "volume": 1219966.69, "close_time": 1749585599999, "quote_volume": 5209827.40249, "trades": 15015, "taker_buy_base": 652020.5, "taker_buy_quote": 2784707.97381 }, { "timestamp": 1749585600000, "datetime": "2025-06-10T20:00:00", "open": 4.273, "high": 4.317, "low": 4.232, "close": 4.294, "volume": 906487.47, "close_time": 1749599999999, "quote_volume": 3865200.56695, "trades": 13661, "taker_buy_base": 439120.37, "taker_buy_quote": 1873143.49178 }, { "timestamp": 1749600000000, "datetime": "2025-06-11T00:00:00", "open": 4.295, "high": 4.313, "low": 4.239, "close": 4.275, "volume": 592694.08, "close_time": 1749614399999, "quote_volume": 2529522.57747, "trades": 9007, "taker_buy_base": 313685.55, "taker_buy_quote": 1338451.78493 }, { "timestamp": 1749614400000, "datetime": "2025-06-11T04:00:00", "open": 4.275, "high": 4.334, "low": 4.251, "close": 4.315, "volume": 628415.12, "close_time": 1749628799999, "quote_volume": 2698482.15962, "trades": 9239, "taker_buy_base": 317861.37, "taker_buy_quote": 1365670.91408 }, { "timestamp": 1749628800000, "datetime": "2025-06-11T08:00:00", "open": 4.315, "high": 4.326, "low": 4.212, "close": 4.229, "volume": 767709.11, "close_time": 1749643199999, "quote_volume": 3268561.28039, "trades": 11011, "taker_buy_base": 302526.25, "taker_buy_quote": 1288006.89553 }, { "timestamp": 1749643200000, "datetime": "2025-06-11T12:00:00", "open": 4.23, "high": 4.346, "low": 4.215, "close": 4.333, "volume": 1508690.86, "close_time": 1749657599999, "quote_volume": 6473829.98691, "trades": 21318, "taker_buy_base": 826107.74, "taker_buy_quote": 3546371.09019 }, { "timestamp": 1749657600000, "datetime": "2025-06-11T16:00:00", "open": 4.333, "high": 4.34, "low": 4.22, "close": 4.244, "volume": 700411.02, "close_time": 1749671999999, "quote_volume": 2989344.15063, "trades": 12096, "taker_buy_base": 327831.21, "taker_buy_quote": 1399609.84433 }, { "timestamp": 1749672000000, "datetime": "2025-06-11T20:00:00", "open": 4.243, "high": 4.267, "low": 4.146, "close": 4.189, "volume": 1130577.03, "close_time": 1749686399999, "quote_volume": 4750470.7882, "trades": 13514, "taker_buy_base": 412861.95, "taker_buy_quote": 1734001.46416 }, { "timestamp": 1749686400000, "datetime": "2025-06-12T00:00:00", "open": 4.188, "high": 4.204, "low": 4.125, "close": 4.14, "volume": 1035808.09, "close_time": 1749700799999, "quote_volume": 4313538.12949, "trades": 11067, "taker_buy_base": 585513.24, "taker_buy_quote": 2437870.34573 }, { "timestamp": 1749700800000, "datetime": "2025-06-12T04:00:00", "open": 4.141, "high": 4.148, "low": 4.058, "close": 4.059, "volume": 747819.49, "close_time": 1749715199999, "quote_volume": 3074383.93774, "trades": 10326, "taker_buy_base": 316894.91, "taker_buy_quote": 1303042.6747 }, { "timestamp": 1749715200000, "datetime": "2025-06-12T08:00:00", "open": 4.058, "high": 4.083, "low": 4.004, "close": 4.015, "volume": 1206900.93, "close_time": 1749729599999, "quote_volume": 4880492.74027, "trades": 16970, "taker_buy_base": 600479.21, "taker_buy_quote": 2427936.32152 }, { "timestamp": 1749729600000, "datetime": "2025-06-12T12:00:00", "open": 4.016, "high": 4.105, "low": 4.008, "close": 4.027, "volume": 820768.22, "close_time": 1749743999999, "quote_volume": 3336862.68165, "trades": 12972, "taker_buy_base": 412428.35, "taker_buy_quote": 1676933.27657 }, { "timestamp": 1749744000000, "datetime": "2025-06-12T16:00:00", "open": 4.027, "high": 4.096, "low": 3.968, "close": 3.98, "volume": 899758.61, "close_time": 1749758399999, "quote_volume": 3638222.06571, "trades": 14081, "taker_buy_base": 413066.78, "taker_buy_quote": 1670421.11699 }, { "timestamp": 1749758400000, "datetime": "2025-06-12T20:00:00", "open": 3.979, "high": 3.995, "low": 3.907, "close": 3.919, "volume": 1288650.13, "close_time": 1749772799999, "quote_volume": 5076292.87734, "trades": 17439, "taker_buy_base": 613582.84, "taker_buy_quote": 2418106.80079 }, { "timestamp": 1749772800000, "datetime": "2025-06-13T00:00:00", "open": 3.919, "high": 3.919, "low": 3.664, "close": 3.78, "volume": 4104885.32, "close_time": 1749787199999, "quote_volume": 15408575.68823, "trades": 60081, "taker_buy_base": 1935463.11, "taker_buy_quote": 7258647.2862 }, { "timestamp": 1749787200000, "datetime": "2025-06-13T04:00:00", "open": 3.78, "high": 3.833, "low": 3.753, "close": 3.823, "volume": 1044227.95, "close_time": 1749801599999, "quote_volume": 3962883.01161, "trades": 15333, "taker_buy_base": 551719.01, "taker_buy_quote": 2094446.22564 }, { "timestamp": 1749801600000, "datetime": "2025-06-13T08:00:00", "open": 3.824, "high": 3.855, "low": 3.784, "close": 3.844, "volume": 1282338.04, "close_time": 1749815999999, "quote_volume": 4901101.64157, "trades": 18859, "taker_buy_base": 581914.38, "taker_buy_quote": 2223213.277 }, { "timestamp": 1749816000000, "datetime": "2025-06-13T12:00:00", "open": 3.845, "high": 3.857, "low": 3.783, "close": 3.824, "volume": 1107144.42, "close_time": 1749830399999, "quote_volume": 4234441.79164, "trades": 14694, "taker_buy_base": 538446.6, "taker_buy_quote": 2059943.62601 }, { "timestamp": 1749830400000, "datetime": "2025-06-13T16:00:00", "open": 3.825, "high": 3.859, "low": 3.752, "close": 3.766, "volume": 972769.27, "close_time": 1749844799999, "quote_volume": 3699527.14859, "trades": 17523, "taker_buy_base": 503175.84, "taker_buy_quote": 1914067.14492 }, { "timestamp": 1749844800000, "datetime": "2025-06-13T20:00:00", "open": 3.767, "high": 3.849, "low": 3.76, "close": 3.838, "volume": 606371.81, "close_time": 1749859199999, "quote_volume": 2314299.56909, "trades": 9755, "taker_buy_base": 327901.67, "taker_buy_quote": 1252112.37688 }, { "timestamp": 1749859200000, "datetime": "2025-06-14T00:00:00", "open": 3.838, "high": 3.846, "low": 3.796, "close": 3.818, "volume": 583763.63, "close_time": 1749873599999, "quote_volume": 2230115.18052, "trades": 7405, "taker_buy_base": 253410.88, "taker_buy_quote": 968425.68846 }, { "timestamp": 1749873600000, "datetime": "2025-06-14T04:00:00", "open": 3.818, "high": 3.83, "low": 3.787, "close": 3.812, "volume": 495041.36, "close_time": 1749887999999, "quote_volume": 1889031.26263, "trades": 5261, "taker_buy_base": 237714.25, "taker_buy_quote": 906768.62272 }, { "timestamp": 1749888000000, "datetime": "2025-06-14T08:00:00", "open": 3.811, "high": 3.812, "low": 3.779, "close": 3.806, "volume": 342177.85, "close_time": 1749902399999, "quote_volume": 1298775.58443, "trades": 4810, "taker_buy_base": 198505.58, "taker_buy_quote": 753465.47277 }, { "timestamp": 1749902400000, "datetime": "2025-06-14T12:00:00", "open": 3.806, "high": 3.817, "low": 3.749, "close": 3.763, "volume": 676624.37, "close_time": 1749916799999, "quote_volume": 2557382.35428, "trades": 8002, "taker_buy_base": 243568.43, "taker_buy_quote": 921341.82288 }, { "timestamp": 1749916800000, "datetime": "2025-06-14T16:00:00", "open": 3.762, "high": 3.769, "low": 3.716, "close": 3.742, "volume": 486347.05, "close_time": 1749931199999, "quote_volume": 1821312.34772, "trades": 8010, "taker_buy_base": 226652.82, "taker_buy_quote": 849169.00286 }, { "timestamp": 1749931200000, "datetime": "2025-06-14T20:00:00", "open": 3.743, "high": 3.794, "low": 3.719, "close": 3.781, "volume": 346154.32, "close_time": 1749945599999, "quote_volume": 1303032.09761, "trades": 6080, "taker_buy_base": 169457.1, "taker_buy_quote": 638144.15858 }, { "timestamp": 1749945600000, "datetime": "2025-06-15T00:00:00", "open": 3.782, "high": 3.796, "low": 3.769, "close": 3.787, "volume": 213946.99, "close_time": 1749959999999, "quote_volume": 809307.38634, "trades": 3608, "taker_buy_base": 98599.67, "taker_buy_quote": 373048.71141 }, { "timestamp": 1749960000000, "datetime": "2025-06-15T04:00:00", "open": 3.787, "high": 3.817, "low": 3.768, "close": 3.776, "volume": 202117.95, "close_time": 1749974399999, "quote_volume": 766675.9775, "trades": 3798, "taker_buy_base": 102913.78, "taker_buy_quote": 390468.61302 }, { "timestamp": 1749974400000, "datetime": "2025-06-15T08:00:00", "open": 3.776, "high": 3.79, "low": 3.754, "close": 3.781, "volume": 220255.03, "close_time": 1749988799999, "quote_volume": 831219.52059, "trades": 3810, "taker_buy_base": 110110.04, "taker_buy_quote": 415694.83159 }, { "timestamp": 1749988800000, "datetime": "2025-06-15T12:00:00", "open": 3.783, "high": 3.834, "low": 3.773, "close": 3.804, "volume": 373446.89, "close_time": 1750003199999, "quote_volume": 1421889.08237, "trades": 6551, "taker_buy_base": 211732.84, "taker_buy_quote": 806280.45857 }, { "timestamp": 1750003200000, "datetime": "2025-06-15T16:00:00", "open": 3.804, "high": 3.812, "low": 3.766, "close": 3.786, "volume": 324518.67, "close_time": 1750017599999, "quote_volume": 1228642.40491, "trades": 6582, "taker_buy_base": 160530.18, "taker_buy_quote": 607862.86055 }, { "timestamp": 1750017600000, "datetime": "2025-06-15T20:00:00", "open": 3.786, "high": 3.829, "low": 3.735, "close": 3.821, "volume": 440022.99, "close_time": 1750031999999, "quote_volume": 1664487.26532, "trades": 8509, "taker_buy_base": 218969.42, "taker_buy_quote": 828533.88525 }, { "timestamp": 1750032000000, "datetime": "2025-06-16T00:00:00", "open": 3.821, "high": 3.859, "low": 3.786, "close": 3.843, "volume": 478265.36, "close_time": 1750046399999, "quote_volume": 1830973.22017, "trades": 8563, "taker_buy_base": 240856.78, "taker_buy_quote": 922962.38037 }, { "timestamp": 1750046400000, "datetime": "2025-06-16T04:00:00", "open": 3.843, "high": 3.907, "low": 3.842, "close": 3.905, "volume": 585536.79, "close_time": 1750060799999, "quote_volume": 2272715.85401, "trades": 8958, "taker_buy_base": 296699.24, "taker_buy_quote": 1152130.03926 }, { "timestamp": 1750060800000, "datetime": "2025-06-16T08:00:00", "open": 3.905, "high": 3.918, "low": 3.877, "close": 3.905, "volume": 539369.48, "close_time": 1750075199999, "quote_volume": 2104328.92903, "trades": 7233, "taker_buy_base": 256151.11, "taker_buy_quote": 999368.4722 }, { "timestamp": 1750075200000, "datetime": "2025-06-16T12:00:00", "open": 3.906, "high": 3.962, "low": 3.887, "close": 3.937, "volume": 793563.91, "close_time": 1750089599999, "quote_volume": 3123475.07651, "trades": 10602, "taker_buy_base": 325791.98, "taker_buy_quote": 1282132.78783 }, { "timestamp": 1750089600000, "datetime": "2025-06-16T16:00:00", "open": 3.938, "high": 3.991, "low": 3.938, "close": 3.973, "volume": 580602.0, "close_time": 1750103999999, "quote_volume": 2305585.44649, "trades": 7745, "taker_buy_base": 296972.34, "taker_buy_quote": 1179497.14692 }, { "timestamp": 1750104000000, "datetime": "2025-06-16T20:00:00", "open": 3.973, "high": 3.991, "low": 3.836, "close": 3.847, "volume": 1034528.85, "close_time": 1750118399999, "quote_volume": 4051977.43784, "trades": 15385, "taker_buy_base": 463364.77, "taker_buy_quote": 1814807.85121 }, { "timestamp": 1750118400000, "datetime": "2025-06-17T00:00:00", "open": 3.846, "high": 3.897, "low": 3.773, "close": 3.873, "volume": 854915.61, "close_time": 1750132799999, "quote_volume": 3285343.89901, "trades": 16087, "taker_buy_base": 411531.58, "taker_buy_quote": 1582639.66233 }, { "timestamp": 1750132800000, "datetime": "2025-06-17T04:00:00", "open": 3.873, "high": 3.875, "low": 3.825, "close": 3.833, "volume": 376534.79, "close_time": 1750147199999, "quote_volume": 1450967.03405, "trades": 6929, "taker_buy_base": 182742.58, "taker_buy_quote": 704346.80226 }, { "timestamp": 1750147200000, "datetime": "2025-06-17T08:00:00", "open": 3.833, "high": 3.836, "low": 3.762, "close": 3.776, "volume": 790272.31, "close_time": 1750161599999, "quote_volume": 2994850.73432, "trades": 10422, "taker_buy_base": 427328.17, "taker_buy_quote": 1619161.90416 }, { "timestamp": 1750161600000, "datetime": "2025-06-17T12:00:00", "open": 3.776, "high": 3.79, "low": 3.698, "close": 3.726, "volume": 1114928.43, "close_time": 1750175999999, "quote_volume": 4176634.20354, "trades": 15016, "taker_buy_base": 472415.03, "taker_buy_quote": 1771384.08298 }, { "timestamp": 1750176000000, "datetime": "2025-06-17T16:00:00", "open": 3.726, "high": 3.767, "low": 3.663, "close": 3.747, "volume": 1531934.94, "close_time": 1750190399999, "quote_volume": 5678383.71098, "trades": 18737, "taker_buy_base": 723196.39, "taker_buy_quote": 2679873.94006 }, { "timestamp": 1750190400000, "datetime": "2025-06-17T20:00:00", "open": 3.746, "high": 3.755, "low": 3.697, "close": 3.719, "volume": 475949.0, "close_time": 1750204799999, "quote_volume": 1772709.77361, "trades": 6158, "taker_buy_base": 227571.93, "taker_buy_quote": 847770.94857 }, { "timestamp": 1750204800000, "datetime": "2025-06-18T00:00:00", "open": 3.719, "high": 3.76, "low": 3.716, "close": 3.752, "volume": 458255.29, "close_time": 1750219199999, "quote_volume": 1713955.4306, "trades": 5837, "taker_buy_base": 243180.68, "taker_buy_quote": 909387.35544 }, { "timestamp": 1750219200000, "datetime": "2025-06-18T04:00:00", "open": 3.753, "high": 3.786, "low": 3.741, "close": 3.75, "volume": 318811.11, "close_time": 1750233599999, "quote_volume": 1198876.06644, "trades": 4480, "taker_buy_base": 145790.19, "taker_buy_quote": 548140.75992 }, { "timestamp": 1750233600000, "datetime": "2025-06-18T08:00:00", "open": 3.751, "high": 3.76, "low": 3.635, "close": 3.69, "volume": 828355.32, "close_time": 1750247999999, "quote_volume": 3049030.21565, "trades": 9921, "taker_buy_base": 402184.91, "taker_buy_quote": 1479888.88511 }, { "timestamp": 1750248000000, "datetime": "2025-06-18T12:00:00", "open": 3.691, "high": 3.699, "low": 3.579, "close": 3.636, "volume": 2000444.67, "close_time": 1750262399999, "quote_volume": 7281956.78174, "trades": 25748, "taker_buy_base": 792600.49, "taker_buy_quote": 2887349.5802 }, { "timestamp": 1750262400000, "datetime": "2025-06-18T16:00:00", "open": 3.635, "high": 3.645, "low": 3.572, "close": 3.598, "volume": 1736056.51, "close_time": 1750276799999, "quote_volume": 6266661.42155, "trades": 23562, "taker_buy_base": 698127.39, "taker_buy_quote": 2521373.5501 }, { "timestamp": 1750276800000, "datetime": "2025-06-18T20:00:00", "open": 3.597, "high": 3.675, "low": 3.589, "close": 3.622, "volume": 965583.35, "close_time": 1750291199999, "quote_volume": 3512127.48699, "trades": 13328, "taker_buy_base": 367814.54, "taker_buy_quote": 1337610.50725 }, { "timestamp": 1750291200000, "datetime": "2025-06-19T00:00:00", "open": 3.622, "high": 3.657, "low": 3.582, "close": 3.605, "volume": 1289571.59, "close_time": 1750305599999, "quote_volume": 4652844.91079, "trades": 14309, "taker_buy_base": 453256.49, "taker_buy_quote": 1636063.53277 }, { "timestamp": 1750305600000, "datetime": "2025-06-19T04:00:00", "open": 3.605, "high": 3.617, "low": 3.561, "close": 3.57, "volume": 1093220.15, "close_time": 1750319999999, "quote_volume": 3918650.99532, "trades": 11254, "taker_buy_base": 471902.93, "taker_buy_quote": 1691449.62742 }, { "timestamp": 1750320000000, "datetime": "2025-06-19T08:00:00", "open": 3.57, "high": 3.588, "low": 3.554, "close": 3.58, "volume": 1033433.05, "close_time": 1750334399999, "quote_volume": 3692302.08251, "trades": 9717, "taker_buy_base": 417334.47, "taker_buy_quote": 1491031.70191 }, { "timestamp": 1750334400000, "datetime": "2025-06-19T12:00:00", "open": 3.58, "high": 3.595, "low": 3.524, "close": 3.527, "volume": 1151688.86, "close_time": 1750348799999, "quote_volume": 4099950.08787, "trades": 10564, "taker_buy_base": 476849.79, "taker_buy_quote": 1697553.41065 }, { "timestamp": 1750348800000, "datetime": "2025-06-19T16:00:00", "open": 3.526, "high": 3.58, "low": 3.496, "close": 3.555, "volume": 1257256.47, "close_time": 1750363199999, "quote_volume": 4440654.28822, "trades": 12640, "taker_buy_base": 529288.42, "taker_buy_quote": 1870538.90267 }, { "timestamp": 1750363200000, "datetime": "2025-06-19T20:00:00", "open": 3.555, "high": 3.573, "low": 3.537, "close": 3.548, "volume": 508476.9, "close_time": 1750377599999, "quote_volume": 1809010.06425, "trades": 7247, "taker_buy_base": 229253.21, "taker_buy_quote": 815815.53752 }, { "timestamp": 1750377600000, "datetime": "2025-06-20T00:00:00", "open": 3.547, "high": 3.563, "low": 3.505, "close": 3.51, "volume": 596168.89, "close_time": 1750391999999, "quote_volume": 2106476.34792, "trades": 6405, "taker_buy_base": 222576.46, "taker_buy_quote": 786691.98101 }, { "timestamp": 1750392000000, "datetime": "2025-06-20T04:00:00", "open": 3.51, "high": 3.541, "low": 3.459, "close": 3.54, "volume": 1613047.7, "close_time": 1750406399999, "quote_volume": 5629988.71693, "trades": 14262, "taker_buy_base": 772542.78, "taker_buy_quote": 2697582.1237 }, { "timestamp": 1750406400000, "datetime": "2025-06-20T08:00:00", "open": 3.54, "high": 3.566, "low": 3.497, "close": 3.545, "volume": 903453.16, "close_time": 1750420799999, "quote_volume": 3192385.54642, "trades": 9500, "taker_buy_base": 369024.91, "taker_buy_quote": 1304290.01595 }, { "timestamp": 1750420800000, "datetime": "2025-06-20T12:00:00", "open": 3.545, "high": 3.577, "low": 3.463, "close": 3.474, "volume": 1180546.24, "close_time": 1750435199999, "quote_volume": 4154910.5167, "trades": 14116, "taker_buy_base": 477189.38, "taker_buy_quote": 1680740.02946 }, { "timestamp": 1750435200000, "datetime": "2025-06-20T16:00:00", "open": 3.474, "high": 3.476, "low": 3.33, "close": 3.423, "volume": 2791247.69, "close_time": 1750449599999, "quote_volume": 9478616.59757, "trades": 32963, "taker_buy_base": 1124939.53, "taker_buy_quote": 3818548.92165 }, { "timestamp": 1750449600000, "datetime": "2025-06-20T20:00:00", "open": 3.423, "high": 3.456, "low": 3.398, "close": 3.437, "volume": 645550.52, "close_time": 1750463999999, "quote_volume": 2214321.74239, "trades": 8022, "taker_buy_base": 269960.78, "taker_buy_quote": 925846.3074 }, { "timestamp": 1750464000000, "datetime": "2025-06-21T00:00:00", "open": 3.437, "high": 3.465, "low": 3.434, "close": 3.459, "volume": 479961.51, "close_time": 1750478399999, "quote_volume": 1655765.50408, "trades": 6049, "taker_buy_base": 223725.77, "taker_buy_quote": 772029.36149 }, { "timestamp": 1750478400000, "datetime": "2025-06-21T04:00:00", "open": 3.458, "high": 3.496, "low": 3.444, "close": 3.481, "volume": 525488.31, "close_time": 1750492799999, "quote_volume": 1827092.81328, "trades": 6650, "taker_buy_base": 226575.9, "taker_buy_quote": 787775.84894 }, { "timestamp": 1750492800000, "datetime": "2025-06-21T08:00:00", "open": 3.482, "high": 3.508, "low": 3.46, "close": 3.462, "volume": 561931.93, "close_time": 1750507199999, "quote_volume": 1958986.95725, "trades": 5835, "taker_buy_base": 199803.29, "taker_buy_quote": 696977.6303 }, { "timestamp": 1750507200000, "datetime": "2025-06-21T12:00:00", "open": 3.462, "high": 3.468, "low": 3.388, "close": 3.41, "volume": 854579.41, "close_time": 1750521599999, "quote_volume": 2918237.82272, "trades": 11774, "taker_buy_base": 300914.54, "taker_buy_quote": 1028275.60446 }, { "timestamp": 1750521600000, "datetime": "2025-06-21T16:00:00", "open": 3.41, "high": 3.424, "low": 3.344, "close": 3.347, "volume": 918863.56, "close_time": 1750535999999, "quote_volume": 3105146.44088, "trades": 12353, "taker_buy_base": 362732.16, "taker_buy_quote": 1225951.24818 }, { "timestamp": 1750536000000, "datetime": "2025-06-21T20:00:00", "open": 3.346, "high": 3.381, "low": 3.209, "close": 3.324, "volume": 2586542.65, "close_time": 1750550399999, "quote_volume": 8526332.59073, "trades": 29698, "taker_buy_base": 1208021.94, "taker_buy_quote": 3981907.61207 }, { "timestamp": 1750550400000, "datetime": "2025-06-22T00:00:00", "open": 3.325, "high": 3.363, "low": 3.235, "close": 3.259, "volume": 1269034.37, "close_time": 1750564799999, "quote_volume": 4187575.80376, "trades": 16075, "taker_buy_base": 598965.48, "taker_buy_quote": 1975186.33843 }, { "timestamp": 1750564800000, "datetime": "2025-06-22T04:00:00", "open": 3.26, "high": 3.326, "low": 3.248, "close": 3.284, "volume": 630593.38, "close_time": 1750579199999, "quote_volume": 2074011.22008, "trades": 9128, "taker_buy_base": 283195.53, "taker_buy_quote": 931063.60507 }, { "timestamp": 1750579200000, "datetime": "2025-06-22T08:00:00", "open": 3.284, "high": 3.306, "low": 3.247, "close": 3.283, "volume": 743110.53, "close_time": 1750593599999, "quote_volume": 2435333.15751, "trades": 10646, "taker_buy_base": 351920.2, "taker_buy_quote": 1153043.82916 }, { "timestamp": 1750593600000, "datetime": "2025-06-22T12:00:00", "open": 3.282, "high": 3.298, "low": 3.128, "close": 3.173, "volume": 3434750.22, "close_time": 1750607999999, "quote_volume": 10941853.96105, "trades": 47709, "taker_buy_base": 1600314.12, "taker_buy_quote": 5096612.38851 }, { "timestamp": 1750608000000, "datetime": "2025-06-22T16:00:00", "open": 3.174, "high": 3.204, "low": 3.133, "close": 3.146, "volume": 1169881.52, "close_time": 1750622399999, "quote_volume": 3704229.2897, "trades": 15206, "taker_buy_base": 585219.45, "taker_buy_quote": 1852776.38852 }, { "timestamp": 1750622400000, "datetime": "2025-06-22T20:00:00", "open": 3.146, "high": 3.16, "low": 3.007, "close": 3.153, "volume": 3772305.79, "close_time": 1750636799999, "quote_volume": 11607828.54347, "trades": 43491, "taker_buy_base": 1618087.14, "taker_buy_quote": 4981599.01902 }, { "timestamp": 1750636800000, "datetime": "2025-06-23T00:00:00", "open": 3.153, "high": 3.183, "low": 3.123, "close": 3.179, "volume": 974887.38, "close_time": 1750651199999, "quote_volume": 3077676.76101, "trades": 17647, "taker_buy_base": 451323.25, "taker_buy_quote": 1425034.4927 }, { "timestamp": 1750651200000, "datetime": "2025-06-23T04:00:00", "open": 3.179, "high": 3.247, "low": 3.166, "close": 3.215, "volume": 988042.62, "close_time": 1750665599999, "quote_volume": 3177173.86969, "trades": 10299, "taker_buy_base": 467859.39, "taker_buy_quote": 1504196.30069 }, { "timestamp": 1750665600000, "datetime": "2025-06-23T08:00:00", "open": 3.215, "high": 3.228, "low": 3.171, "close": 3.193, "volume": 544206.24, "close_time": 1750679999999, "quote_volume": 1739631.51737, "trades": 7378, "taker_buy_base": 274196.73, "taker_buy_quote": 876415.37653 }, { "timestamp": 1750680000000, "datetime": "2025-06-23T12:00:00", "open": 3.194, "high": 3.299, "low": 3.179, "close": 3.207, "volume": 1400596.87, "close_time": 1750694399999, "quote_volume": 4544061.30722, "trades": 17230, "taker_buy_base": 726962.93, "taker_buy_quote": 2359430.50804 }, { "timestamp": 1750694400000, "datetime": "2025-06-23T16:00:00", "open": 3.207, "high": 3.296, "low": 3.111, "close": 3.284, "volume": 2079438.48, "close_time": 1750708799999, "quote_volume": 6669004.35188, "trades": 25819, "taker_buy_base": 981774.35, "taker_buy_quote": 3149333.20523 }, { "timestamp": 1750708800000, "datetime": "2025-06-23T20:00:00", "open": 3.286, "high": 3.421, "low": 3.278, "close": 3.416, "volume": 2892408.16, "close_time": 1750723199999, "quote_volume": 9750207.03009, "trades": 27872, "taker_buy_base": 1382180.65, "taker_buy_quote": 4658674.98506 }, { "timestamp": 1750723200000, "datetime": "2025-06-24T00:00:00", "open": 3.416, "high": 3.432, "low": 3.386, "close": 3.401, "volume": 900388.03, "close_time": 1750737599999, "quote_volume": 3070212.08113, "trades": 9285, "taker_buy_base": 456372.15, "taker_buy_quote": 1556326.47353 }, { "timestamp": 1750737600000, "datetime": "2025-06-24T04:00:00", "open": 3.401, "high": 3.485, "low": 3.386, "close": 3.414, "volume": 1124594.41, "close_time": 1750751999999, "quote_volume": 3876410.74318, "trades": 12350, "taker_buy_base": 514312.96, "taker_buy_quote": 1772909.05652 }, { "timestamp": 1750752000000, "datetime": "2025-06-24T08:00:00", "open": 3.414, "high": 3.451, "low": 3.385, "close": 3.429, "volume": 650810.95, "close_time": 1750766399999, "quote_volume": 2223763.64572, "trades": 8974, "taker_buy_base": 335246.24, "taker_buy_quote": 1145633.54784 }, { "timestamp": 1750766400000, "datetime": "2025-06-24T12:00:00", "open": 3.43, "high": 3.479, "low": 3.415, "close": 3.449, "volume": 717286.45, "close_time": 1750780799999, "quote_volume": 2471531.72193, "trades": 10276, "taker_buy_base": 375721.34, "taker_buy_quote": 1294917.19727 }, { "timestamp": 1750780800000, "datetime": "2025-06-24T16:00:00", "open": 3.45, "high": 3.525, "low": 3.416, "close": 3.432, "volume": 784237.72, "close_time": 1750795199999, "quote_volume": 2728021.46971, "trades": 12195, "taker_buy_base": 405067.0, "taker_buy_quote": 1409423.28215 }, { "timestamp": 1750795200000, "datetime": "2025-06-24T20:00:00", "open": 3.432, "high": 3.463, "low": 3.419, "close": 3.439, "volume": 510469.19, "close_time": 1750809599999, "quote_volume": 1755491.60428, "trades": 11420, "taker_buy_base": 173486.25, "taker_buy_quote": 596503.18708 }, { "timestamp": 1750809600000, "datetime": "2025-06-25T00:00:00", "open": 3.438, "high": 3.459, "low": 3.408, "close": 3.427, "volume": 520425.61, "close_time": 1750823999999, "quote_volume": 1788449.43934, "trades": 8347, "taker_buy_base": 254916.09, "taker_buy_quote": 875939.82008 }, { "timestamp": 1750824000000, "datetime": "2025-06-25T04:00:00", "open": 3.427, "high": 3.442, "low": 3.397, "close": 3.43, "volume": 363775.71, "close_time": 1750838399999, "quote_volume": 1243282.25385, "trades": 5798, "taker_buy_base": 187353.41, "taker_buy_quote": 640585.81635 }, { "timestamp": 1750838400000, "datetime": "2025-06-25T08:00:00", "open": 3.429, "high": 3.442, "low": 3.374, "close": 3.424, "volume": 728018.84, "close_time": 1750852799999, "quote_volume": 2476992.17757, "trades": 8534, "taker_buy_base": 307411.28, "taker_buy_quote": 1045401.69325 }, { "timestamp": 1750852800000, "datetime": "2025-06-25T12:00:00", "open": 3.424, "high": 3.465, "low": 3.351, "close": 3.362, "volume": 1261223.43, "close_time": 1750867199999, "quote_volume": 4296359.15627, "trades": 12811, "taker_buy_base": 588033.68, "taker_buy_quote": 2004516.18782 }, { "timestamp": 1750867200000, "datetime": "2025-06-25T16:00:00", "open": 3.362, "high": 3.414, "low": 3.346, "close": 3.396, "volume": 588074.97, "close_time": 1750881599999, "quote_volume": 1989144.83416, "trades": 7090, "taker_buy_base": 324753.46, "taker_buy_quote": 1098630.05678 }, { "timestamp": 1750881600000, "datetime": "2025-06-25T20:00:00", "open": 3.395, "high": 3.417, "low": 3.341, "close": 3.352, "volume": 432786.86, "close_time": 1750895999999, "quote_volume": 1461346.41302, "trades": 5402, "taker_buy_base": 203477.61, "taker_buy_quote": 687293.16358 }, { "timestamp": 1750896000000, "datetime": "2025-06-26T00:00:00", "open": 3.352, "high": 3.433, "low": 3.334, "close": 3.381, "volume": 729648.84, "close_time": 1750910399999, "quote_volume": 2469008.53158, "trades": 9416, "taker_buy_base": 362728.02, "taker_buy_quote": 1227212.44363 }, { "timestamp": 1750910400000, "datetime": "2025-06-26T04:00:00", "open": 3.381, "high": 3.396, "low": 3.333, "close": 3.373, "volume": 892007.63, "close_time": 1750924799999, "quote_volume": 3002952.9021, "trades": 8003, "taker_buy_base": 427959.1, "taker_buy_quote": 1440571.74191 }, { "timestamp": 1750924800000, "datetime": "2025-06-26T08:00:00", "open": 3.374, "high": 3.382, "low": 3.311, "close": 3.328, "volume": 647686.63, "close_time": 1750939199999, "quote_volume": 2164954.49468, "trades": 6988, "taker_buy_base": 276554.31, "taker_buy_quote": 924463.72271 }, { "timestamp": 1750939200000, "datetime": "2025-06-26T12:00:00", "open": 3.328, "high": 3.332, "low": 3.271, "close": 3.313, "volume": 814372.88, "close_time": 1750953599999, "quote_volume": 2687528.85267, "trades": 11114, "taker_buy_base": 383939.48, "taker_buy_quote": 1267080.65302 }, { "timestamp": 1750953600000, "datetime": "2025-06-26T16:00:00", "open": 3.313, "high": 3.331, "low": 3.286, "close": 3.322, "volume": 467058.84, "close_time": 1750967999999, "quote_volume": 1542764.70671, "trades": 7030, "taker_buy_base": 260477.7, "taker_buy_quote": 860209.41873 }, { "timestamp": 1750968000000, "datetime": "2025-06-26T20:00:00", "open": 3.322, "high": 3.356, "low": 3.292, "close": 3.299, "volume": 429374.96, "close_time": 1750982399999, "quote_volume": 1425559.34373, "trades": 6890, "taker_buy_base": 201950.85, "taker_buy_quote": 670558.41661 }, { "timestamp": 1750982400000, "datetime": "2025-06-27T00:00:00", "open": 3.299, "high": 3.355, "low": 3.274, "close": 3.346, "volume": 421485.22, "close_time": 1750996799999, "quote_volume": 1400090.21384, "trades": 7013, "taker_buy_base": 224280.76, "taker_buy_quote": 745406.61717 }, { "timestamp": 1750996800000, "datetime": "2025-06-27T04:00:00", "open": 3.345, "high": 3.378, "low": 3.287, "close": 3.296, "volume": 1266244.37, "close_time": 1751011199999, "quote_volume": 4211180.9729, "trades": 12590, "taker_buy_base": 553747.82, "taker_buy_quote": 1842117.09992 }, { "timestamp": 1751011200000, "datetime": "2025-06-27T08:00:00", "open": 3.295, "high": 3.332, "low": 3.294, "close": 3.311, "volume": 386082.09, "close_time": 1751025599999, "quote_volume": 1278673.11604, "trades": 6139, "taker_buy_base": 198588.01, "taker_buy_quote": 657892.54817 }, { "timestamp": 1751025600000, "datetime": "2025-06-27T12:00:00", "open": 3.311, "high": 3.362, "low": 3.293, "close": 3.356, "volume": 739653.79, "close_time": 1751039999999, "quote_volume": 2458396.11752, "trades": 9273, "taker_buy_base": 398637.66, "taker_buy_quote": 1325629.32268 }, { "timestamp": 1751040000000, "datetime": "2025-06-27T16:00:00", "open": 3.357, "high": 3.394, "low": 3.294, "close": 3.327, "volume": 795436.15, "close_time": 1751054399999, "quote_volume": 2657980.20663, "trades": 10537, "taker_buy_base": 414234.42, "taker_buy_quote": 1384472.33348 }, { "timestamp": 1751054400000, "datetime": "2025-06-27T20:00:00", "open": 3.326, "high": 3.378, "low": 3.319, "close": 3.359, "volume": 346944.89, "close_time": 1751068799999, "quote_volume": 1163447.12185, "trades": 4729, "taker_buy_base": 174788.33, "taker_buy_quote": 586238.97186 }, { "timestamp": 1751068800000, "datetime": "2025-06-28T00:00:00", "open": 3.36, "high": 3.388, "low": 3.348, "close": 3.361, "volume": 289513.77, "close_time": 1751083199999, "quote_volume": 974249.62702, "trades": 3802, "taker_buy_base": 138639.43, "taker_buy_quote": 466608.58582 }, { "timestamp": 1751083200000, "datetime": "2025-06-28T04:00:00", "open": 3.36, "high": 3.361, "low": 3.339, "close": 3.353, "volume": 197691.03, "close_time": 1751097599999, "quote_volume": 662593.88529, "trades": 2775, "taker_buy_base": 79671.65, "taker_buy_quote": 266985.51136 }, { "timestamp": 1751097600000, "datetime": "2025-06-28T08:00:00", "open": 3.354, "high": 3.362, "low": 3.33, "close": 3.357, "volume": 184159.19, "close_time": 1751111999999, "quote_volume": 616813.91899, "trades": 2837, "taker_buy_base": 83052.37, "taker_buy_quote": 278262.05766 }, { "timestamp": 1751112000000, "datetime": "2025-06-28T12:00:00", "open": 3.357, "high": 3.376, "low": 3.34, "close": 3.375, "volume": 264840.01, "close_time": 1751126399999, "quote_volume": 888063.13933, "trades": 3345, "taker_buy_base": 123508.23, "taker_buy_quote": 414085.29682 }, { "timestamp": 1751126400000, "datetime": "2025-06-28T16:00:00", "open": 3.374, "high": 3.419, "low": 3.365, "close": 3.403, "volume": 488309.38, "close_time": 1751140799999, "quote_volume": 1654671.79866, "trades": 5384, "taker_buy_base": 224935.83, "taker_buy_quote": 761970.5324 }, { "timestamp": 1751140800000, "datetime": "2025-06-28T20:00:00", "open": 3.404, "high": 3.426, "low": 3.391, "close": 3.407, "volume": 442167.26, "close_time": 1751155199999, "quote_volume": 1506246.74934, "trades": 4078, "taker_buy_base": 244069.22, "taker_buy_quote": 831392.51347 }, { "timestamp": 1751155200000, "datetime": "2025-06-29T00:00:00", "open": 3.408, "high": 3.425, "low": 3.381, "close": 3.382, "volume": 256752.91, "close_time": 1751169599999, "quote_volume": 873709.37985, "trades": 3346, "taker_buy_base": 108047.27, "taker_buy_quote": 367650.41791 }, { "timestamp": 1751169600000, "datetime": "2025-06-29T04:00:00", "open": 3.381, "high": 3.411, "low": 3.379, "close": 3.41, "volume": 153175.88, "close_time": 1751183999999, "quote_volume": 520010.07275, "trades": 2559, "taker_buy_base": 69919.54, "taker_buy_quote": 237460.35271 }, { "timestamp": 1751184000000, "datetime": "2025-06-29T08:00:00", "open": 3.41, "high": 3.438, "low": 3.408, "close": 3.436, "volume": 343707.42, "close_time": 1751198399999, "quote_volume": 1177088.10374, "trades": 4395, "taker_buy_base": 194460.18, "taker_buy_quote": 666094.30182 }, { "timestamp": 1751198400000, "datetime": "2025-06-29T12:00:00", "open": 3.434, "high": 3.441, "low": 3.393, "close": 3.401, "volume": 456847.65, "close_time": 1751212799999, "quote_volume": 1561599.60143, "trades": 5212, "taker_buy_base": 227240.99, "taker_buy_quote": 776914.33198 }, { "timestamp": 1751212800000, "datetime": "2025-06-29T16:00:00", "open": 3.401, "high": 3.439, "low": 3.397, "close": 3.432, "volume": 329051.44, "close_time": 1751227199999, "quote_volume": 1125139.74838, "trades": 3878, "taker_buy_base": 143022.49, "taker_buy_quote": 489082.37838 }, { "timestamp": 1751227200000, "datetime": "2025-06-29T20:00:00", "open": 3.432, "high": 3.582, "low": 3.402, "close": 3.541, "volume": 1261298.38, "close_time": 1751241599999, "quote_volume": 4440171.32609, "trades": 17868, "taker_buy_base": 584680.09, "taker_buy_quote": 2057038.3423 }, { "timestamp": 1751241600000, "datetime": "2025-06-30T00:00:00", "open": 3.542, "high": 3.56, "low": 3.471, "close": 3.479, "volume": 646572.44, "close_time": 1751255999999, "quote_volume": 2274800.00673, "trades": 8538, "taker_buy_base": 314188.26, "taker_buy_quote": 1105601.30474 }, { "timestamp": 1751256000000, "datetime": "2025-06-30T04:00:00", "open": 3.478, "high": 3.482, "low": 3.413, "close": 3.459, "volume": 436546.51, "close_time": 1751270399999, "quote_volume": 1505793.27761, "trades": 6010, "taker_buy_base": 210561.19, "taker_buy_quote": 726376.93946 }, { "timestamp": 1751270400000, "datetime": "2025-06-30T08:00:00", "open": 3.459, "high": 3.465, "low": 3.41, "close": 3.42, "volume": 421315.14, "close_time": 1751284799999, "quote_volume": 1443764.72878, "trades": 5841, "taker_buy_base": 206158.11, "taker_buy_quote": 706437.31041 }, { "timestamp": 1751284800000, "datetime": "2025-06-30T12:00:00", "open": 3.42, "high": 3.457, "low": 3.352, "close": 3.396, "volume": 1088110.03, "close_time": 1751299199999, "quote_volume": 3698199.04015, "trades": 12948, "taker_buy_base": 554645.28, "taker_buy_quote": 1886286.64767 }, { "timestamp": 1751299200000, "datetime": "2025-06-30T16:00:00", "open": 3.397, "high": 3.46, "low": 3.383, "close": 3.456, "volume": 568552.5, "close_time": 1751313599999, "quote_volume": 1939411.00538, "trades": 9302, "taker_buy_base": 267676.75, "taker_buy_quote": 913467.81443 }, { "timestamp": 1751313600000, "datetime": "2025-06-30T20:00:00", "open": 3.457, "high": 3.465, "low": 3.393, "close": 3.397, "volume": 516573.31, "close_time": 1751327999999, "quote_volume": 1767275.13479, "trades": 7333, "taker_buy_base": 279115.1, "taker_buy_quote": 955040.75783 }, { "timestamp": 1751328000000, "datetime": "2025-07-01T00:00:00", "open": 3.397, "high": 3.42, "low": 3.373, "close": 3.385, "volume": 407124.43, "close_time": 1751342399999, "quote_volume": 1383643.17016, "trades": 5580, "taker_buy_base": 220898.83, "taker_buy_quote": 751271.46028 }, { "timestamp": 1751342400000, "datetime": "2025-07-01T04:00:00", "open": 3.383, "high": 3.383, "low": 3.314, "close": 3.355, "volume": 580419.09, "close_time": 1751356799999, "quote_volume": 1940488.02876, "trades": 6754, "taker_buy_base": 278460.46, "taker_buy_quote": 930973.808 }, { "timestamp": 1751356800000, "datetime": "2025-07-01T08:00:00", "open": 3.354, "high": 3.354, "low": 3.322, "close": 3.335, "volume": 550403.48, "close_time": 1751371199999, "quote_volume": 1835371.90761, "trades": 5678, "taker_buy_base": 291779.54, "taker_buy_quote": 972967.50613 }, { "timestamp": 1751371200000, "datetime": "2025-07-01T12:00:00", "open": 3.336, "high": 3.362, "low": 3.308, "close": 3.331, "volume": 822424.66, "close_time": 1751385599999, "quote_volume": 2743279.26457, "trades": 9555, "taker_buy_base": 459125.2, "taker_buy_quote": 1531781.33899 }, { "timestamp": 1751385600000, "datetime": "2025-07-01T16:00:00", "open": 3.332, "high": 3.349, "low": 3.281, "close": 3.283, "volume": 521960.17, "close_time": 1751399999999, "quote_volume": 1727679.1197, "trades": 6432, "taker_buy_base": 221507.87, "taker_buy_quote": 733822.1339 }, { "timestamp": 1751400000000, "datetime": "2025-07-01T20:00:00", "open": 3.282, "high": 3.301, "low": 3.256, "close": 3.281, "volume": 553025.96, "close_time": 1751414399999, "quote_volume": 1813920.52022, "trades": 6173, "taker_buy_base": 295130.45, "taker_buy_quote": 968249.51187 }, { "timestamp": 1751414400000, "datetime": "2025-07-02T00:00:00", "open": 3.28, "high": 3.315, "low": 3.241, "close": 3.301, "volume": 493874.66, "close_time": 1751428799999, "quote_volume": 1619348.94515, "trades": 6221, "taker_buy_base": 261614.27, "taker_buy_quote": 858640.28804 }, { "timestamp": 1751428800000, "datetime": "2025-07-02T04:00:00", "open": 3.301, "high": 3.34, "low": 3.296, "close": 3.314, "volume": 430405.48, "close_time": 1751443199999, "quote_volume": 1431950.66685, "trades": 4907, "taker_buy_base": 221889.99, "taker_buy_quote": 738324.4569 }, { "timestamp": 1751443200000, "datetime": "2025-07-02T08:00:00", "open": 3.315, "high": 3.337, "low": 3.295, "close": 3.325, "volume": 462633.24, "close_time": 1751457599999, "quote_volume": 1533064.57528, "trades": 5173, "taker_buy_base": 227921.0, "taker_buy_quote": 755439.85595 }, { "timestamp": 1751457600000, "datetime": "2025-07-02T12:00:00", "open": 3.326, "high": 3.433, "low": 3.317, "close": 3.432, "volume": 1081589.71, "close_time": 1751471999999, "quote_volume": 3664457.21847, "trades": 10689, "taker_buy_base": 574823.04, "taker_buy_quote": 1949412.74055 }, { "timestamp": 1751472000000, "datetime": "2025-07-02T16:00:00", "open": 3.433, "high": 3.59, "low": 3.433, "close": 3.579, "volume": 3343782.07, "close_time": 1751486399999, "quote_volume": 11842964.78888, "trades": 35654, "taker_buy_base": 1755235.77, "taker_buy_quote": 6214964.55808 }, { "timestamp": 1751486400000, "datetime": "2025-07-02T20:00:00", "open": 3.581, "high": 3.625, "low": 3.539, "close": 3.545, "volume": 1127623.82, "close_time": 1751500799999, "quote_volume": 4047453.86544, "trades": 13491, "taker_buy_base": 552874.34, "taker_buy_quote": 1984441.53428 }, { "timestamp": 1751500800000, "datetime": "2025-07-03T00:00:00", "open": 3.545, "high": 3.571, "low": 3.531, "close": 3.535, "volume": 560354.09, "close_time": 1751515199999, "quote_volume": 1989105.36998, "trades": 7847, "taker_buy_base": 278914.58, "taker_buy_quote": 990141.40583 }, { "timestamp": 1751515200000, "datetime": "2025-07-03T04:00:00", "open": 3.535, "high": 3.665, "low": 3.532, "close": 3.654, "volume": 970924.37, "close_time": 1751529599999, "quote_volume": 3513586.68135, "trades": 12398, "taker_buy_base": 500994.59, "taker_buy_quote": 1812403.44352 }, { "timestamp": 1751529600000, "datetime": "2025-07-03T08:00:00", "open": 3.655, "high": 3.66, "low": 3.58, "close": 3.59, "volume": 1000227.55, "close_time": 1751543999999, "quote_volume": 3624158.39798, "trades": 10226, "taker_buy_base": 457390.78, "taker_buy_quote": 1657963.07065 }, { "timestamp": 1751544000000, "datetime": "2025-07-03T12:00:00", "open": 3.589, "high": 3.627, "low": 3.499, "close": 3.506, "volume": 2416081.79, "close_time": 1751558399999, "quote_volume": 8643341.6006, "trades": 22060, "taker_buy_base": 1200697.0, "taker_buy_quote": 4299197.24288 }, { "timestamp": 1751558400000, "datetime": "2025-07-03T16:00:00", "open": 3.507, "high": 3.552, "low": 3.504, "close": 3.546, "volume": 484567.17, "close_time": 1751572799999, "quote_volume": 1712366.65703, "trades": 6223, "taker_buy_base": 284034.03, "taker_buy_quote": 1004192.2163 }, { "timestamp": 1751572800000, "datetime": "2025-07-03T20:00:00", "open": 3.547, "high": 3.567, "low": 3.531, "close": 3.539, "volume": 287705.75, "close_time": 1751587199999, "quote_volume": 1021380.13831, "trades": 4019, "taker_buy_base": 129003.45, "taker_buy_quote": 457925.15268 }, { "timestamp": 1751587200000, "datetime": "2025-07-04T00:00:00", "open": 3.539, "high": 3.561, "low": 3.504, "close": 3.517, "volume": 650176.15, "close_time": 1751601599999, "quote_volume": 2294066.14683, "trades": 6273, "taker_buy_base": 312869.5, "taker_buy_quote": 1103989.34835 }, { "timestamp": 1751601600000, "datetime": "2025-07-04T04:00:00", "open": 3.517, "high": 3.526, "low": 3.444, "close": 3.446, "volume": 816979.55, "close_time": 1751615999999, "quote_volume": 2841979.14299, "trades": 7826, "taker_buy_base": 294667.09, "taker_buy_quote": 1025755.49357 }, { "timestamp": 1751616000000, "datetime": "2025-07-04T08:00:00", "open": 3.446, "high": 3.464, "low": 3.412, "close": 3.438, "volume": 832769.02, "close_time": 1751630399999, "quote_volume": 2865109.03308, "trades": 8261, "taker_buy_base": 443764.09, "taker_buy_quote": 1527621.61164 }, { "timestamp": 1751630400000, "datetime": "2025-07-04T12:00:00", "open": 3.436, "high": 3.444, "low": 3.35, "close": 3.352, "volume": 1147333.82, "close_time": 1751644799999, "quote_volume": 3892745.80137, "trades": 12151, "taker_buy_base": 572711.53, "taker_buy_quote": 1941879.37365 }, { "timestamp": 1751644800000, "datetime": "2025-07-04T16:00:00", "open": 3.352, "high": 3.356, "low": 3.313, "close": 3.329, "volume": 1043517.38, "close_time": 1751659199999, "quote_volume": 3479773.92913, "trades": 10888, "taker_buy_base": 610281.93, "taker_buy_quote": 2035531.19946 }, { "timestamp": 1751659200000, "datetime": "2025-07-04T20:00:00", "open": 3.329, "high": 3.395, "low": 3.324, "close": 3.358, "volume": 1168496.45, "close_time": 1751673599999, "quote_volume": 3923316.80137, "trades": 10178, "taker_buy_base": 676562.52, "taker_buy_quote": 2270246.18673 }, { "timestamp": 1751673600000, "datetime": "2025-07-05T00:00:00", "open": 3.358, "high": 3.384, "low": 3.336, "close": 3.368, "volume": 468232.16, "close_time": 1751687999999, "quote_volume": 1575991.62508, "trades": 5111, "taker_buy_base": 216148.28, "taker_buy_quote": 727430.02567 }, { "timestamp": 1751688000000, "datetime": "2025-07-05T04:00:00", "open": 3.369, "high": 3.39, "low": 3.345, "close": 3.373, "volume": 341421.99, "close_time": 1751702399999, "quote_volume": 1150736.53337, "trades": 4035, "taker_buy_base": 163455.35, "taker_buy_quote": 550995.34918 }, { "timestamp": 1751702400000, "datetime": "2025-07-05T08:00:00", "open": 3.373, "high": 3.383, "low": 3.345, "close": 3.364, "volume": 341076.45, "close_time": 1751716799999, "quote_volume": 1147717.1198, "trades": 4188, "taker_buy_base": 154696.14, "taker_buy_quote": 520599.59099 }, { "timestamp": 1751716800000, "datetime": "2025-07-05T12:00:00", "open": 3.364, "high": 3.366, "low": 3.338, "close": 3.346, "volume": 378407.58, "close_time": 1751731199999, "quote_volume": 1268033.78418, "trades": 4670, "taker_buy_base": 197127.69, "taker_buy_quote": 660746.73767 }, { "timestamp": 1751731200000, "datetime": "2025-07-05T16:00:00", "open": 3.345, "high": 3.351, "low": 3.308, "close": 3.339, "volume": 466936.84, "close_time": 1751745599999, "quote_volume": 1555169.38807, "trades": 5740, "taker_buy_base": 171417.34, "taker_buy_quote": 570862.65434 }, { "timestamp": 1751745600000, "datetime": "2025-07-05T20:00:00", "open": 3.338, "high": 3.363, "low": 3.33, "close": 3.356, "volume": 241430.05, "close_time": 1751759999999, "quote_volume": 808176.66186, "trades": 2865, "taker_buy_base": 104352.64, "taker_buy_quote": 349407.80178 }, { "timestamp": 1751760000000, "datetime": "2025-07-06T00:00:00", "open": 3.356, "high": 3.359, "low": 3.337, "close": 3.344, "volume": 207490.97, "close_time": 1751774399999, "quote_volume": 694639.34288, "trades": 2515, "taker_buy_base": 111815.94, "taker_buy_quote": 374364.91586 }, { "timestamp": 1751774400000, "datetime": "2025-07-06T04:00:00", "open": 3.344, "high": 3.357, "low": 3.328, "close": 3.347, "volume": 260006.52, "close_time": 1751788799999, "quote_volume": 868218.33702, "trades": 2719, "taker_buy_base": 121156.32, "taker_buy_quote": 404621.30266 }, { "timestamp": 1751788800000, "datetime": "2025-07-06T08:00:00", "open": 3.348, "high": 3.371, "low": 3.337, "close": 3.369, "volume": 325945.65, "close_time": 1751803199999, "quote_volume": 1093216.11073, "trades": 4002, "taker_buy_base": 162982.67, "taker_buy_quote": 546677.37122 }, { "timestamp": 1751803200000, "datetime": "2025-07-06T12:00:00", "open": 3.37, "high": 3.423, "low": 3.347, "close": 3.389, "volume": 1175426.72, "close_time": 1751817599999, "quote_volume": 3983805.83294, "trades": 9449, "taker_buy_base": 643083.15, "taker_buy_quote": 2179353.61873 }, { "timestamp": 1751817600000, "datetime": "2025-07-06T16:00:00", "open": 3.39, "high": 3.407, "low": 3.369, "close": 3.391, "volume": 537583.84, "close_time": 1751831999999, "quote_volume": 1822224.57959, "trades": 5647, "taker_buy_base": 234548.79, "taker_buy_quote": 795386.20266 }, { "timestamp": 1751832000000, "datetime": "2025-07-06T20:00:00", "open": 3.392, "high": 3.448, "low": 3.359, "close": 3.395, "volume": 1264556.93, "close_time": 1751846399999, "quote_volume": 4304384.67123, "trades": 13125, "taker_buy_base": 657365.65, "taker_buy_quote": 2236978.17432 }, { "timestamp": 1751846400000, "datetime": "2025-07-07T00:00:00", "open": 3.395, "high": 3.437, "low": 3.378, "close": 3.414, "volume": 314644.47, "close_time": 1751860799999, "quote_volume": 1071853.25094, "trades": 4515, "taker_buy_base": 157051.38, "taker_buy_quote": 535204.56545 }, { "timestamp": 1751860800000, "datetime": "2025-07-07T04:00:00", "open": 3.415, "high": 3.428, "low": 3.38, "close": 3.41, "volume": 365795.38, "close_time": 1751875199999, "quote_volume": 1245018.53954, "trades": 4047, "taker_buy_base": 164006.5, "taker_buy_quote": 558158.99013 }, { "timestamp": 1751875200000, "datetime": "2025-07-07T08:00:00", "open": 3.41, "high": 3.416, "low": 3.373, "close": 3.383, "volume": 328381.44, "close_time": 1751889599999, "quote_volume": 1114375.49252, "trades": 4066, "taker_buy_base": 144680.46, "taker_buy_quote": 490996.22187 }, { "timestamp": 1751889600000, "datetime": "2025-07-07T12:00:00", "open": 3.383, "high": 3.427, "low": 3.365, "close": 3.393, "volume": 646045.23, "close_time": 1751903999999, "quote_volume": 2190441.63093, "trades": 8260, "taker_buy_base": 270679.35, "taker_buy_quote": 918189.675 }, { "timestamp": 1751904000000, "datetime": "2025-07-07T16:00:00", "open": 3.393, "high": 3.405, "low": 3.347, "close": 3.382, "volume": 668026.58, "close_time": 1751918399999, "quote_volume": 2256029.18377, "trades": 7879, "taker_buy_base": 306043.36, "taker_buy_quote": 1033431.43495 }, { "timestamp": 1751918400000, "datetime": "2025-07-07T20:00:00", "open": 3.382, "high": 3.382, "low": 3.323, "close": 3.369, "volume": 530784.68, "close_time": 1751932799999, "quote_volume": 1779608.37172, "trades": 6065, "taker_buy_base": 246502.03, "taker_buy_quote": 826661.46923 }, { "timestamp": 1751932800000, "datetime": "2025-07-08T00:00:00", "open": 3.369, "high": 3.387, "low": 3.334, "close": 3.348, "volume": 561143.57, "close_time": 1751947199999, "quote_volume": 1883303.13546, "trades": 6349, "taker_buy_base": 269606.45, "taker_buy_quote": 904707.76709 }, { "timestamp": 1751947200000, "datetime": "2025-07-08T04:00:00", "open": 3.348, "high": 3.357, "low": 3.332, "close": 3.356, "volume": 367009.19, "close_time": 1751961599999, "quote_volume": 1228098.22965, "trades": 3989, "taker_buy_base": 172332.85, "taker_buy_quote": 576771.44084 }, { "timestamp": 1751961600000, "datetime": "2025-07-08T08:00:00", "open": 3.356, "high": 3.4, "low": 3.327, "close": 3.384, "volume": 656905.12, "close_time": 1751975999999, "quote_volume": 2209553.61099, "trades": 7135, "taker_buy_base": 305759.49, "taker_buy_quote": 1028942.58087 }, { "timestamp": 1751976000000, "datetime": "2025-07-08T12:00:00", "open": 3.384, "high": 3.416, "low": 3.365, "close": 3.372, "volume": 482745.67, "close_time": 1751990399999, "quote_volume": 1635737.37152, "trades": 6977, "taker_buy_base": 229637.79, "taker_buy_quote": 778404.47411 }, { "timestamp": 1751990400000, "datetime": "2025-07-08T16:00:00", "open": 3.373, "high": 3.468, "low": 3.361, "close": 3.439, "volume": 815803.11, "close_time": 1752004799999, "quote_volume": 2803491.8509, "trades": 9691, "taker_buy_base": 403158.91, "taker_buy_quote": 1384585.78166 }, { "timestamp": 1752004800000, "datetime": "2025-07-08T20:00:00", "open": 3.439, "high": 3.477, "low": 3.429, "close": 3.448, "volume": 354898.91, "close_time": 1752019199999, "quote_volume": 1225144.62754, "trades": 5050, "taker_buy_base": 193049.29, "taker_buy_quote": 666494.03569 }, { "timestamp": 1752019200000, "datetime": "2025-07-09T00:00:00", "open": 3.448, "high": 3.455, "low": 3.417, "close": 3.419, "volume": 266512.31, "close_time": 1752033599999, "quote_volume": 914411.79692, "trades": 4160, "taker_buy_base": 102432.3, "taker_buy_quote": 351705.95367 }, { "timestamp": 1752033600000, "datetime": "2025-07-09T04:00:00", "open": 3.419, "high": 3.487, "low": 3.417, "close": 3.483, "volume": 462969.88, "close_time": 1752047999999, "quote_volume": 1603851.02965, "trades": 6446, "taker_buy_base": 230733.88, "taker_buy_quote": 799131.54029 }, { "timestamp": 1752048000000, "datetime": "2025-07-09T08:00:00", "open": 3.484, "high": 3.529, "low": 3.472, "close": 3.522, "volume": 612270.24, "close_time": 1752062399999, "quote_volume": 2141118.23269, "trades": 7192, "taker_buy_base": 310430.18, "taker_buy_quote": 1086155.2734 }, { "timestamp": 1752062400000, "datetime": "2025-07-09T12:00:00", "open": 3.522, "high": 3.565, "low": 3.491, "close": 3.522, "volume": 1254702.24, "close_time": 1752076799999, "quote_volume": 4432619.07396, "trades": 13597, "taker_buy_base": 601656.13, "taker_buy_quote": 2125940.5292 }, { "timestamp": 1752076800000, "datetime": "2025-07-09T16:00:00", "open": 3.523, "high": 3.635, "low": 3.5, "close": 3.624, "volume": 1566526.73, "close_time": 1752091199999, "quote_volume": 5564273.56307, "trades": 15128, "taker_buy_base": 718225.88, "taker_buy_quote": 2556634.31827 }, { "timestamp": 1752091200000, "datetime": "2025-07-09T20:00:00", "open": 3.623, "high": 3.659, "low": 3.586, "close": 3.62, "volume": 1482448.46, "close_time": 1752105599999, "quote_volume": 5377365.19251, "trades": 15689, "taker_buy_base": 698993.22, "taker_buy_quote": 2535899.74126 }, { "timestamp": 1752105600000, "datetime": "2025-07-10T00:00:00", "open": 3.62, "high": 3.65, "low": 3.59, "close": 3.642, "volume": 656624.82, "close_time": 1752119999999, "quote_volume": 2377280.50002, "trades": 7197, "taker_buy_base": 351585.5, "taker_buy_quote": 1273499.56732 }, { "timestamp": 1752120000000, "datetime": "2025-07-10T04:00:00", "open": 3.641, "high": 3.684, "low": 3.624, "close": 3.661, "volume": 915254.94, "close_time": 1752134399999, "quote_volume": 3346877.19413, "trades": 9477, "taker_buy_base": 410027.16, "taker_buy_quote": 1499619.65579 }, { "timestamp": 1752134400000, "datetime": "2025-07-10T08:00:00", "open": 3.66, "high": 3.699, "low": 3.648, "close": 3.67, "volume": 850330.92, "close_time": 1752148799999, "quote_volume": 3124204.13763, "trades": 9624, "taker_buy_base": 444129.75, "taker_buy_quote": 1632125.08397 }, { "timestamp": 1752148800000, "datetime": "2025-07-10T12:00:00", "open": 3.67, "high": 3.685, "low": 3.617, "close": 3.629, "volume": 1307715.86, "close_time": 1752163199999, "quote_volume": 4766712.18757, "trades": 13310, "taker_buy_base": 606243.14, "taker_buy_quote": 2210335.0284 }, { "timestamp": 1752163200000, "datetime": "2025-07-10T16:00:00", "open": 3.63, "high": 3.758, "low": 3.623, "close": 3.714, "volume": 1750958.54, "close_time": 1752177599999, "quote_volume": 6495416.39008, "trades": 19200, "taker_buy_base": 824214.31, "taker_buy_quote": 3057905.95318 }, { "timestamp": 1752177600000, "datetime": "2025-07-10T20:00:00", "open": 3.713, "high": 3.893, "low": 3.712, "close": 3.881, "volume": 2222047.3, "close_time": 1752191999999, "quote_volume": 8499110.40026, "trades": 26995, "taker_buy_base": 1134377.93, "taker_buy_quote": 4338794.82225 }, { "timestamp": 1752192000000, "datetime": "2025-07-11T00:00:00", "open": 3.882, "high": 3.933, "low": 3.81, "close": 3.916, "volume": 1358500.74, "close_time": 1752206399999, "quote_volume": 5272056.16005, "trades": 16536, "taker_buy_base": 661211.59, "taker_buy_quote": 2566885.15837 }, { "timestamp": 1752206400000, "datetime": "2025-07-11T04:00:00", "open": 3.917, "high": 4.016, "low": 3.89, "close": 3.909, "volume": 2466916.49, "close_time": 1752220799999, "quote_volume": 9735345.30277, "trades": 24976, "taker_buy_base": 1050595.0, "taker_buy_quote": 4148870.33861 }, { "timestamp": 1752220800000, "datetime": "2025-07-11T08:00:00", "open": 3.909, "high": 3.999, "low": 3.909, "close": 3.936, "volume": 1711528.7, "close_time": 1752235199999, "quote_volume": 6770373.76528, "trades": 16538, "taker_buy_base": 788164.23, "taker_buy_quote": 3118681.29043 }, { "timestamp": 1752235200000, "datetime": "2025-07-11T12:00:00", "open": 3.937, "high": 4.11, "low": 3.933, "close": 3.975, "volume": 2742285.24, "close_time": 1752249599999, "quote_volume": 11049133.60929, "trades": 42540, "taker_buy_base": 1356262.19, "taker_buy_quote": 5466671.65348 }, { "timestamp": 1752249600000, "datetime": "2025-07-11T16:00:00", "open": 3.977, "high": 4.084, "low": 3.958, "close": 4.076, "volume": 1510234.6, "close_time": 1752263999999, "quote_volume": 6067931.95608, "trades": 23864, "taker_buy_base": 671683.86, "taker_buy_quote": 2699048.21329 }, { "timestamp": 1752264000000, "datetime": "2025-07-11T20:00:00", "open": 4.076, "high": 4.076, "low": 3.828, "close": 3.907, "volume": 1798330.11, "close_time": 1752278399999, "quote_volume": 7067306.23439, "trades": 24632, "taker_buy_base": 755744.09, "taker_buy_quote": 2970099.68123 }, { "timestamp": 1752278400000, "datetime": "2025-07-12T00:00:00", "open": 3.906, "high": 4.014, "low": 3.851, "close": 4.014, "volume": 939056.07, "close_time": 1752292799999, "quote_volume": 3707774.00911, "trades": 14284, "taker_buy_base": 395480.3, "taker_buy_quote": 1563859.58535 }, { "timestamp": 1752292800000, "datetime": "2025-07-12T04:00:00", "open": 4.014, "high": 4.065, "low": 3.908, "close": 3.988, "volume": 1650191.17, "close_time": 1752307199999, "quote_volume": 6571695.43552, "trades": 24696, "taker_buy_base": 716707.61, "taker_buy_quote": 2850580.97004 }, { "timestamp": 1752307200000, "datetime": "2025-07-12T08:00:00", "open": 3.988, "high": 4.024, "low": 3.959, "close": 3.989, "volume": 845719.37, "close_time": 1752321599999, "quote_volume": 3379520.20937, "trades": 12074, "taker_buy_base": 375466.47, "taker_buy_quote": 1500446.04668 }, { "timestamp": 1752321600000, "datetime": "2025-07-12T12:00:00", "open": 3.99, "high": 4.004, "low": 3.796, "close": 3.825, "volume": 1936886.2, "close_time": 1752335999999, "quote_volume": 7521680.10216, "trades": 28147, "taker_buy_base": 842608.15, "taker_buy_quote": 3266952.27237 }, { "timestamp": 1752336000000, "datetime": "2025-07-12T16:00:00", "open": 3.824, "high": 3.911, "low": 3.808, "close": 3.899, "volume": 620534.65, "close_time": 1752350399999, "quote_volume": 2405973.00468, "trades": 9995, "taker_buy_base": 301541.12, "taker_buy_quote": 1168796.50775 }, { "timestamp": 1752350400000, "datetime": "2025-07-12T20:00:00", "open": 3.9, "high": 3.905, "low": 3.833, "close": 3.891, "volume": 370023.15, "close_time": 1752364799999, "quote_volume": 1434402.55416, "trades": 6955, "taker_buy_base": 183358.02, "taker_buy_quote": 710865.0046 }, { "timestamp": 1752364800000, "datetime": "2025-07-13T00:00:00", "open": 3.891, "high": 3.928, "low": 3.876, "close": 3.92, "volume": 490186.8, "close_time": 1752379199999, "quote_volume": 1912970.90651, "trades": 8699, "taker_buy_base": 268523.03, "taker_buy_quote": 1047890.3472 }, { "timestamp": 1752379200000, "datetime": "2025-07-13T04:00:00", "open": 3.92, "high": 4.002, "low": 3.896, "close": 4.0, "volume": 634933.56, "close_time": 1752393599999, "quote_volume": 2515570.63002, "trades": 10087, "taker_buy_base": 339537.03, "taker_buy_quote": 1345552.81869 }, { "timestamp": 1752393600000, "datetime": "2025-07-13T08:00:00", "open": 4.001, "high": 4.012, "low": 3.936, "close": 3.968, "volume": 703264.22, "close_time": 1752407999999, "quote_volume": 2792101.15669, "trades": 10776, "taker_buy_base": 374498.58, "taker_buy_quote": 1486293.87579 }, { "timestamp": 1752408000000, "datetime": "2025-07-13T12:00:00", "open": 3.967, "high": 4.067, "low": 3.956, "close": 4.009, "volume": 1323462.26, "close_time": 1752422399999, "quote_volume": 5315692.34682, "trades": 22010, "taker_buy_base": 659696.15, "taker_buy_quote": 2650365.02648 }, { "timestamp": 1752422400000, "datetime": "2025-07-13T16:00:00", "open": 4.01, "high": 4.059, "low": 3.973, "close": 4.019, "volume": 642264.17, "close_time": 1752436799999, "quote_volume": 2581908.60482, "trades": 13196, "taker_buy_base": 299060.57, "taker_buy_quote": 1201491.10413 }, { "timestamp": 1752436800000, "datetime": "2025-07-13T20:00:00", "open": 4.02, "high": 4.043, "low": 3.939, "close": 3.984, "volume": 696382.76, "close_time": 1752451199999, "quote_volume": 2774365.59744, "trades": 15347, "taker_buy_base": 367449.58, "taker_buy_quote": 1463938.57191 }, { "timestamp": 1752451200000, "datetime": "2025-07-14T00:00:00", "open": 3.986, "high": 4.177, "low": 3.972, "close": 4.142, "volume": 1159086.28, "close_time": 1752465599999, "quote_volume": 4730333.22842, "trades": 22733, "taker_buy_base": 656923.73, "taker_buy_quote": 2686548.5848 }, { "timestamp": 1752465600000, "datetime": "2025-07-14T04:00:00", "open": 4.141, "high": 4.196, "low": 4.074, "close": 4.152, "volume": 1668569.16, "close_time": 1752479999999, "quote_volume": 6920320.02172, "trades": 29303, "taker_buy_base": 798006.44, "taker_buy_quote": 3307896.79143 }, { "timestamp": 1752480000000, "datetime": "2025-07-14T08:00:00", "open": 4.153, "high": 4.157, "low": 4.08, "close": 4.088, "volume": 1586638.99, "close_time": 1752494399999, "quote_volume": 6530640.78286, "trades": 23950, "taker_buy_base": 692865.01, "taker_buy_quote": 2853455.62387 }, { "timestamp": 1752494400000, "datetime": "2025-07-14T12:00:00", "open": 4.087, "high": 4.132, "low": 3.967, "close": 4.004, "volume": 1692348.23, "close_time": 1752508799999, "quote_volume": 6852438.707, "trades": 30734, "taker_buy_base": 815102.73, "taker_buy_quote": 3301502.10494 }, { "timestamp": 1752508800000, "datetime": "2025-07-14T16:00:00", "open": 4.004, "high": 4.038, "low": 3.932, "close": 3.944, "volume": 1172151.67, "close_time": 1752523199999, "quote_volume": 4671756.58005, "trades": 20377, "taker_buy_base": 562511.63, "taker_buy_quote": 2243488.30615 }, { "timestamp": 1752523200000, "datetime": "2025-07-14T20:00:00", "open": 3.946, "high": 3.976, "low": 3.901, "close": 3.95, "volume": 648409.9, "close_time": 1752537599999, "quote_volume": 2559344.43918, "trades": 11677, "taker_buy_base": 343369.42, "taker_buy_quote": 1356301.06997 }, { "timestamp": 1752537600000, "datetime": "2025-07-15T00:00:00", "open": 3.951, "high": 3.984, "low": 3.806, "close": 3.833, "volume": 1231778.37, "close_time": 1752551999999, "quote_volume": 4771620.71212, "trades": 21785, "taker_buy_base": 559411.4, "taker_buy_quote": 2167394.62801 }, { "timestamp": 1752552000000, "datetime": "2025-07-15T04:00:00", "open": 3.832, "high": 3.898, "low": 3.8, "close": 3.865, "volume": 845392.5, "close_time": 1752566399999, "quote_volume": 3265956.44795, "trades": 11953, "taker_buy_base": 436275.5, "taker_buy_quote": 1686784.84514 }, { "timestamp": 1752566400000, "datetime": "2025-07-15T08:00:00", "open": 3.866, "high": 3.901, "low": 3.835, "close": 3.883, "volume": 698111.89, "close_time": 1752580799999, "quote_volume": 2703425.39036, "trades": 10390, "taker_buy_base": 351396.69, "taker_buy_quote": 1361053.51162 }, { "timestamp": 1752580800000, "datetime": "2025-07-15T12:00:00", "open": 3.884, "high": 3.968, "low": 3.839, "close": 3.947, "volume": 1605064.33, "close_time": 1752595199999, "quote_volume": 6271779.44937, "trades": 29145, "taker_buy_base": 815359.53, "taker_buy_quote": 3185289.89035 }, { "timestamp": 1752595200000, "datetime": "2025-07-15T16:00:00", "open": 3.947, "high": 4.099, "low": 3.946, "close": 3.95, "volume": 2046982.94, "close_time": 1752609599999, "quote_volume": 8234008.75956, "trades": 29149, "taker_buy_base": 990115.95, "taker_buy_quote": 3979355.8404 }, { "timestamp": 1752609600000, "datetime": "2025-07-15T20:00:00", "open": 3.949, "high": 4.099, "low": 3.936, "close": 4.083, "volume": 1059735.68, "close_time": 1752623999999, "quote_volume": 4263314.57658, "trades": 15457, "taker_buy_base": 550082.16, "taker_buy_quote": 2216572.51942 }, { "timestamp": 1752624000000, "datetime": "2025-07-16T00:00:00", "open": 4.082, "high": 4.123, "low": 4.011, "close": 4.043, "volume": 1054690.62, "close_time": 1752638399999, "quote_volume": 4298863.41051, "trades": 14669, "taker_buy_base": 488357.8, "taker_buy_quote": 1992098.8921 }, { "timestamp": 1752638400000, "datetime": "2025-07-16T04:00:00", "open": 4.044, "high": 4.144, "low": 4.012, "close": 4.126, "volume": 841796.05, "close_time": 1752652799999, "quote_volume": 3441663.72832, "trades": 12331, "taker_buy_base": 445027.11, "taker_buy_quote": 1819459.92328 }, { "timestamp": 1752652800000, "datetime": "2025-07-16T08:00:00", "open": 4.127, "high": 4.139, "low": 4.092, "close": 4.116, "volume": 959043.39, "close_time": 1752667199999, "quote_volume": 3947982.91299, "trades": 12406, "taker_buy_base": 483334.52, "taker_buy_quote": 1990308.14777 }, { "timestamp": 1752667200000, "datetime": "2025-07-16T12:00:00", "open": 4.118, "high": 4.185, "low": 4.081, "close": 4.133, "volume": 2074880.11, "close_time": 1752681599999, "quote_volume": 8570362.03041, "trades": 29045, "taker_buy_base": 1028794.8, "taker_buy_quote": 4251326.31218 }, { "timestamp": 1752681600000, "datetime": "2025-07-16T16:00:00", "open": 4.133, "high": 4.233, "low": 4.112, "close": 4.17, "volume": 1973968.54, "close_time": 1752695999999, "quote_volume": 8249376.89057, "trades": 23816, "taker_buy_base": 887797.67, "taker_buy_quote": 3710406.72196 }, { "timestamp": 1752696000000, "datetime": "2025-07-16T20:00:00", "open": 4.171, "high": 4.269, "low": 4.137, "close": 4.156, "volume": 1740415.07, "close_time": 1752710399999, "quote_volume": 7331557.34423, "trades": 23280, "taker_buy_base": 856814.63, "taker_buy_quote": 3609992.15681 }, { "timestamp": 1752710400000, "datetime": "2025-07-17T00:00:00", "open": 4.156, "high": 4.215, "low": 4.065, "close": 4.096, "volume": 1415481.92, "close_time": 1752724799999, "quote_volume": 5845528.25385, "trades": 21119, "taker_buy_base": 693854.31, "taker_buy_quote": 2866122.87994 }, { "timestamp": 1752724800000, "datetime": "2025-07-17T04:00:00", "open": 4.095, "high": 4.225, "low": 4.081, "close": 4.189, "volume": 1227182.73, "close_time": 1752739199999, "quote_volume": 5123391.33706, "trades": 18170, "taker_buy_base": 686933.55, "taker_buy_quote": 2867588.1103 }, { "timestamp": 1752739200000, "datetime": "2025-07-17T08:00:00", "open": 4.188, "high": 4.277, "low": 4.181, "close": 4.223, "volume": 1758008.75, "close_time": 1752753599999, "quote_volume": 7445913.28777, "trades": 24144, "taker_buy_base": 851564.33, "taker_buy_quote": 3605426.35413 }, { "timestamp": 1752753600000, "datetime": "2025-07-17T12:00:00", "open": 4.224, "high": 4.268, "low": 4.14, "close": 4.189, "volume": 1921892.68, "close_time": 1752767999999, "quote_volume": 8081308.69357, "trades": 28783, "taker_buy_base": 856745.53, "taker_buy_quote": 3603439.4886 }, { "timestamp": 1752768000000, "datetime": "2025-07-17T16:00:00", "open": 4.189, "high": 4.208, "low": 4.101, "close": 4.124, "volume": 1702602.78, "close_time": 1752782399999, "quote_volume": 7090223.76113, "trades": 24260, "taker_buy_base": 864741.58, "taker_buy_quote": 3602194.61812 }, { "timestamp": 1752782400000, "datetime": "2025-07-17T20:00:00", "open": 4.121, "high": 4.303, "low": 4.075, "close": 4.26, "volume": 2244673.51, "close_time": 1752796799999, "quote_volume": 9453221.9727, "trades": 33168, "taker_buy_base": 1137386.03, "taker_buy_quote": 4794164.08924 }, { "timestamp": 1752796800000, "datetime": "2025-07-18T00:00:00", "open": 4.26, "high": 4.438, "low": 4.234, "close": 4.435, "volume": 2468801.67, "close_time": 1752811199999, "quote_volume": 10786173.69321, "trades": 34481, "taker_buy_base": 1273591.65, "taker_buy_quote": 5566248.86532 }, { "timestamp": 1752811200000, "datetime": "2025-07-18T04:00:00", "open": 4.435, "high": 4.624, "low": 4.408, "close": 4.484, "volume": 3804324.78, "close_time": 1752825599999, "quote_volume": 17256379.99803, "trades": 47339, "taker_buy_base": 1836150.08, "taker_buy_quote": 8327299.74425 }, { "timestamp": 1752825600000, "datetime": "2025-07-18T08:00:00", "open": 4.484, "high": 4.538, "low": 4.378, "close": 4.425, "volume": 3006008.47, "close_time": 1752839999999, "quote_volume": 13352570.7828, "trades": 43980, "taker_buy_base": 1394497.29, "taker_buy_quote": 6198257.50445 }, { "timestamp": 1752840000000, "datetime": "2025-07-18T12:00:00", "open": 4.426, "high": 4.497, "low": 4.252, "close": 4.294, "volume": 2689401.03, "close_time": 1752854399999, "quote_volume": 11785654.95024, "trades": 45430, "taker_buy_base": 1333792.72, "taker_buy_quote": 5842018.15705 }, { "timestamp": 1752854400000, "datetime": "2025-07-18T16:00:00", "open": 4.294, "high": 4.361, "low": 4.223, "close": 4.256, "volume": 1668195.37, "close_time": 1752868799999, "quote_volume": 7177054.17547, "trades": 27676, "taker_buy_base": 887577.8, "taker_buy_quote": 3819503.32637 }, { "timestamp": 1752868800000, "datetime": "2025-07-18T20:00:00", "open": 4.257, "high": 4.27, "low": 4.137, "close": 4.227, "volume": 1671614.97, "close_time": 1752883199999, "quote_volume": 7035559.70279, "trades": 25980, "taker_buy_base": 837832.12, "taker_buy_quote": 3528461.97223 }, { "timestamp": 1752883200000, "datetime": "2025-07-19T00:00:00", "open": 4.228, "high": 4.3, "low": 4.133, "close": 4.296, "volume": 971506.12, "close_time": 1752897599999, "quote_volume": 4102053.99488, "trades": 17526, "taker_buy_base": 522798.31, "taker_buy_quote": 2210159.15148 }, { "timestamp": 1752897600000, "datetime": "2025-07-19T04:00:00", "open": 4.297, "high": 4.335, "low": 4.27, "close": 4.286, "volume": 592541.51, "close_time": 1752911999999, "quote_volume": 2550082.43978, "trades": 12397, "taker_buy_base": 305927.59, "taker_buy_quote": 1316699.01418 }, { "timestamp": 1752912000000, "datetime": "2025-07-19T08:00:00", "open": 4.286, "high": 4.303, "low": 4.225, "close": 4.23, "volume": 581598.23, "close_time": 1752926399999, "quote_volume": 2484160.10634, "trades": 11607, "taker_buy_base": 286754.42, "taker_buy_quote": 1224943.5391 }, { "timestamp": 1752926400000, "datetime": "2025-07-19T12:00:00", "open": 4.23, "high": 4.253, "low": 4.165, "close": 4.221, "volume": 778772.29, "close_time": 1752940799999, "quote_volume": 3282149.0945, "trades": 15231, "taker_buy_base": 408319.32, "taker_buy_quote": 1721509.9525 }, { "timestamp": 1752940800000, "datetime": "2025-07-19T16:00:00", "open": 4.22, "high": 4.405, "low": 4.204, "close": 4.388, "volume": 917775.47, "close_time": 1752955199999, "quote_volume": 3953670.80027, "trades": 15954, "taker_buy_base": 470567.18, "taker_buy_quote": 2028579.79506 }, { "timestamp": 1752955200000, "datetime": "2025-07-19T20:00:00", "open": 4.387, "high": 4.454, "low": 4.309, "close": 4.409, "volume": 1484578.11, "close_time": 1752969599999, "quote_volume": 6502370.48579, "trades": 21191, "taker_buy_base": 830174.75, "taker_buy_quote": 3637691.74865 }, { "timestamp": 1752969600000, "datetime": "2025-07-20T00:00:00", "open": 4.41, "high": 4.435, "low": 4.358, "close": 4.389, "volume": 728305.28, "close_time": 1752983999999, "quote_volume": 3199119.05718, "trades": 13816, "taker_buy_base": 336968.03, "taker_buy_quote": 1479785.43246 }, { "timestamp": 1752984000000, "datetime": "2025-07-20T04:00:00", "open": 4.39, "high": 4.442, "low": 4.348, "close": 4.414, "volume": 947454.27, "close_time": 1752998399999, "quote_volume": 4159036.76537, "trades": 14774, "taker_buy_base": 488684.49, "taker_buy_quote": 2145455.6623 }, { "timestamp": 1752998400000, "datetime": "2025-07-20T08:00:00", "open": 4.415, "high": 4.507, "low": 4.414, "close": 4.49, "volume": 1558529.48, "close_time": 1753012799999, "quote_volume": 6958888.9146, "trades": 19580, "taker_buy_base": 707712.16, "taker_buy_quote": 3161886.06944 }, { "timestamp": 1753012800000, "datetime": "2025-07-20T12:00:00", "open": 4.489, "high": 4.553, "low": 4.461, "close": 4.538, "volume": 1894889.57, "close_time": 1753027199999, "quote_volume": 8548997.93478, "trades": 22752, "taker_buy_base": 1069320.92, "taker_buy_quote": 4825245.13424 }, { "timestamp": 1753027200000, "datetime": "2025-07-20T16:00:00", "open": 4.539, "high": 4.587, "low": 4.471, "close": 4.525, "volume": 1783353.1, "close_time": 1753041599999, "quote_volume": 8085947.19413, "trades": 29134, "taker_buy_base": 809017.25, "taker_buy_quote": 3668413.15492 }, { "timestamp": 1753041600000, "datetime": "2025-07-20T20:00:00", "open": 4.525, "high": 4.537, "low": 4.381, "close": 4.48, "volume": 1530350.12, "close_time": 1753055999999, "quote_volume": 6841010.69784, "trades": 28029, "taker_buy_base": 707430.53, "taker_buy_quote": 3164440.76259 }, { "timestamp": 1753056000000, "datetime": "2025-07-21T00:00:00", "open": 4.48, "high": 4.547, "low": 4.395, "close": 4.538, "volume": 1503921.68, "close_time": 1753070399999, "quote_volume": 6726303.44066, "trades": 21863, "taker_buy_base": 759931.22, "taker_buy_quote": 3403940.63984 }, { "timestamp": 1753070400000, "datetime": "2025-07-21T04:00:00", "open": 4.537, "high": 4.603, "low": 4.503, "close": 4.581, "volume": 1538353.98, "close_time": 1753084799999, "quote_volume": 7004801.34514, "trades": 17609, "taker_buy_base": 886384.32, "taker_buy_quote": 4035342.37159 }, { "timestamp": 1753084800000, "datetime": "2025-07-21T08:00:00", "open": 4.581, "high": 4.62, "low": 4.509, "close": 4.584, "volume": 1623698.38, "close_time": 1753099199999, "quote_volume": 7417477.67799, "trades": 20329, "taker_buy_base": 786296.98, "taker_buy_quote": 3592175.70157 }, { "timestamp": 1753099200000, "datetime": "2025-07-21T12:00:00", "open": 4.584, "high": 4.673, "low": 4.551, "close": 4.594, "volume": 2472924.29, "close_time": 1753113599999, "quote_volume": 11408456.70301, "trades": 33696, "taker_buy_base": 1366108.45, "taker_buy_quote": 6303467.1534 }, { "timestamp": 1753113600000, "datetime": "2025-07-21T16:00:00", "open": 4.595, "high": 4.599, "low": 4.428, "close": 4.444, "volume": 2568297.43, "close_time": 1753127999999, "quote_volume": 11578366.97037, "trades": 37548, "taker_buy_base": 1189325.36, "taker_buy_quote": 5362044.12964 }, { "timestamp": 1753128000000, "datetime": "2025-07-21T20:00:00", "open": 4.445, "high": 4.52, "low": 4.426, "close": 4.499, "volume": 1156458.6, "close_time": 1753142399999, "quote_volume": 5175136.62974, "trades": 14840, "taker_buy_base": 593115.69, "taker_buy_quote": 2654059.08282 }, { "timestamp": 1753142400000, "datetime": "2025-07-22T00:00:00", "open": 4.499, "high": 4.539, "low": 4.358, "close": 4.418, "volume": 2522831.92, "close_time": 1753156799999, "quote_volume": 11208792.5874, "trades": 34512, "taker_buy_base": 1288681.21, "taker_buy_quote": 5726613.6152 }, { "timestamp": 1753156800000, "datetime": "2025-07-22T04:00:00", "open": 4.418, "high": 4.441, "low": 4.306, "close": 4.388, "volume": 2735305.35, "close_time": 1753171199999, "quote_volume": 11981178.08064, "trades": 33568, "taker_buy_base": 1311097.12, "taker_buy_quote": 5744894.57144 }, { "timestamp": 1753171200000, "datetime": "2025-07-22T08:00:00", "open": 4.388, "high": 4.416, "low": 4.279, "close": 4.41, "volume": 1963484.11, "close_time": 1753185599999, "quote_volume": 8524409.55914, "trades": 24039, "taker_buy_base": 940209.86, "taker_buy_quote": 4081190.05715 }, { "timestamp": 1753185600000, "datetime": "2025-07-22T12:00:00", "open": 4.41, "high": 4.498, "low": 4.332, "close": 4.419, "volume": 2676198.7, "close_time": 1753199999999, "quote_volume": 11839965.25558, "trades": 33532, "taker_buy_base": 1175283.83, "taker_buy_quote": 5196322.50926 }, { "timestamp": 1753200000000, "datetime": "2025-07-22T16:00:00", "open": 4.42, "high": 4.473, "low": 4.355, "close": 4.37, "volume": 1274848.11, "close_time": 1753214399999, "quote_volume": 5634427.19615, "trades": 22314, "taker_buy_base": 629987.47, "taker_buy_quote": 2782324.25929 }, { "timestamp": 1753214400000, "datetime": "2025-07-22T20:00:00", "open": 4.369, "high": 4.554, "low": 4.355, "close": 4.549, "volume": 1191821.54, "close_time": 1753228799999, "quote_volume": 5326198.08199, "trades": 16433, "taker_buy_base": 532668.14, "taker_buy_quote": 2379933.32735 }, { "timestamp": 1753228800000, "datetime": "2025-07-23T00:00:00", "open": 4.551, "high": 4.551, "low": 4.443, "close": 4.473, "volume": 1040953.78, "close_time": 1753243199999, "quote_volume": 4673636.43655, "trades": 16858, "taker_buy_base": 505051.59, "taker_buy_quote": 2267730.24049 }, { "timestamp": 1753243200000, "datetime": "2025-07-23T04:00:00", "open": 4.472, "high": 4.538, "low": 4.43, "close": 4.448, "volume": 790583.27, "close_time": 1753257599999, "quote_volume": 3540695.15017, "trades": 14307, "taker_buy_base": 402281.02, "taker_buy_quote": 1801399.73751 }, { "timestamp": 1753257600000, "datetime": "2025-07-23T08:00:00", "open": 4.448, "high": 4.462, "low": 4.326, "close": 4.366, "volume": 1311098.13, "close_time": 1753271999999, "quote_volume": 5745944.47679, "trades": 19910, "taker_buy_base": 652676.79, "taker_buy_quote": 2860808.06486 }, { "timestamp": 1753272000000, "datetime": "2025-07-23T12:00:00", "open": 4.366, "high": 4.377, "low": 4.12, "close": 4.243, "volume": 5564070.93, "close_time": 1753286399999, "quote_volume": 23531910.69535, "trades": 76647, "taker_buy_base": 2491447.97, "taker_buy_quote": 10532164.80245 }, { "timestamp": 1753286400000, "datetime": "2025-07-23T16:00:00", "open": 4.241, "high": 4.241, "low": 4.077, "close": 4.139, "volume": 2141147.66, "close_time": 1753300799999, "quote_volume": 8875825.53641, "trades": 32612, "taker_buy_base": 1112036.22, "taker_buy_quote": 4609507.27683 }, { "timestamp": 1753300800000, "datetime": "2025-07-23T20:00:00", "open": 4.138, "high": 4.165, "low": 4.0, "close": 4.113, "volume": 2209437.76, "close_time": 1753315199999, "quote_volume": 9022081.59781, "trades": 33304, "taker_buy_base": 1125812.13, "taker_buy_quote": 4596625.4392 }, { "timestamp": 1753315200000, "datetime": "2025-07-24T00:00:00", "open": 4.114, "high": 4.202, "low": 4.085, "close": 4.141, "volume": 1027167.98, "close_time": 1753329599999, "quote_volume": 4266286.25758, "trades": 15416, "taker_buy_base": 558064.84, "taker_buy_quote": 2318334.38684 }, { "timestamp": 1753329600000, "datetime": "2025-07-24T04:00:00", "open": 4.143, "high": 4.156, "low": 3.894, "close": 4.009, "volume": 3654769.73, "close_time": 1753343999999, "quote_volume": 14579422.6787, "trades": 47424, "taker_buy_base": 1873366.5, "taker_buy_quote": 7469887.86214 }, { "timestamp": 1753344000000, "datetime": "2025-07-24T08:00:00", "open": 4.008, "high": 4.04, "low": 3.914, "close": 4.019, "volume": 3643925.23, "close_time": 1753358399999, "quote_volume": 14555612.4114, "trades": 30256, "taker_buy_base": 2165345.54, "taker_buy_quote": 8653298.38274 }, { "timestamp": 1753358400000, "datetime": "2025-07-24T12:00:00", "open": 4.019, "high": 4.136, "low": 3.94, "close": 4.082, "volume": 2271446.84, "close_time": 1753372799999, "quote_volume": 9193010.54001, "trades": 31038, "taker_buy_base": 1122700.76, "taker_buy_quote": 4546379.89148 }, { "timestamp": 1753372800000, "datetime": "2025-07-24T16:00:00", "open": 4.083, "high": 4.11, "low": 3.983, "close": 4.059, "volume": 1424426.41, "close_time": 1753387199999, "quote_volume": 5783027.04669, "trades": 21091, "taker_buy_base": 701793.3, "taker_buy_quote": 2847886.90925 }, { "timestamp": 1753387200000, "datetime": "2025-07-24T20:00:00", "open": 4.059, "high": 4.096, "low": 3.982, "close": 4.0, "volume": 993583.5, "close_time": 1753401599999, "quote_volume": 4004637.78423, "trades": 13417, "taker_buy_base": 507719.48, "taker_buy_quote": 2047222.29314 }, { "timestamp": 1753401600000, "datetime": "2025-07-25T00:00:00", "open": 4.001, "high": 4.014, "low": 3.863, "close": 3.926, "volume": 1988609.8, "close_time": 1753415999999, "quote_volume": 7846400.79524, "trades": 27416, "taker_buy_base": 942500.38, "taker_buy_quote": 3719896.85961 }, { "timestamp": 1753416000000, "datetime": "2025-07-25T04:00:00", "open": 3.925, "high": 3.982, "low": 3.883, "close": 3.937, "volume": 1311755.22, "close_time": 1753430399999, "quote_volume": 5154518.58216, "trades": 18127, "taker_buy_base": 649255.26, "taker_buy_quote": 2551733.74767 }, { "timestamp": 1753430400000, "datetime": "2025-07-25T08:00:00", "open": 3.937, "high": 4.061, "low": 3.919, "close": 4.048, "volume": 1651884.03, "close_time": 1753444799999, "quote_volume": 6600548.56442, "trades": 19653, "taker_buy_base": 818090.19, "taker_buy_quote": 3272167.55747 }, { "timestamp": 1753444800000, "datetime": "2025-07-25T12:00:00", "open": 4.048, "high": 4.077, "low": 3.9, "close": 3.954, "volume": 1492118.78, "close_time": 1753459199999, "quote_volume": 5953280.07422, "trades": 23085, "taker_buy_base": 670874.33, "taker_buy_quote": 2676195.07487 }, { "timestamp": 1753459200000, "datetime": "2025-07-25T16:00:00", "open": 3.954, "high": 4.021, "low": 3.93, "close": 3.995, "volume": 697268.45, "close_time": 1753473599999, "quote_volume": 2777897.63761, "trades": 11510, "taker_buy_base": 337817.05, "taker_buy_quote": 1346165.18084 }, { "timestamp": 1753473600000, "datetime": "2025-07-25T20:00:00", "open": 3.995, "high": 4.1, "low": 3.994, "close": 4.088, "volume": 895147.44, "close_time": 1753487999999, "quote_volume": 3644279.16172, "trades": 11241, "taker_buy_base": 481774.78, "taker_buy_quote": 1960040.80587 }, { "timestamp": 1753488000000, "datetime": "2025-07-26T00:00:00", "open": 4.088, "high": 4.131, "low": 4.069, "close": 4.122, "volume": 737695.28, "close_time": 1753502399999, "quote_volume": 3023913.96187, "trades": 9317, "taker_buy_base": 388686.02, "taker_buy_quote": 1594135.63321 }, { "timestamp": 1753502400000, "datetime": "2025-07-26T04:00:00", "open": 4.121, "high": 4.126, "low": 4.088, "close": 4.093, "volume": 382455.32, "close_time": 1753516799999, "quote_volume": 1568656.91644, "trades": 5780, "taker_buy_base": 183554.01, "taker_buy_quote": 752917.79076 }, { "timestamp": 1753516800000, "datetime": "2025-07-26T08:00:00", "open": 4.093, "high": 4.118, "low": 4.084, "close": 4.106, "volume": 705107.61, "close_time": 1753531199999, "quote_volume": 2890958.96096, "trades": 8168, "taker_buy_base": 363218.53, "taker_buy_quote": 1489476.32647 }, { "timestamp": 1753531200000, "datetime": "2025-07-26T12:00:00", "open": 4.106, "high": 4.146, "low": 4.087, "close": 4.143, "volume": 721534.16, "close_time": 1753545599999, "quote_volume": 2972548.92396, "trades": 9419, "taker_buy_base": 365412.92, "taker_buy_quote": 1505910.30728 }, { "timestamp": 1753545600000, "datetime": "2025-07-26T16:00:00", "open": 4.144, "high": 4.194, "low": 4.103, "close": 4.191, "volume": 704486.31, "close_time": 1753559999999, "quote_volume": 2922229.81486, "trades": 9716, "taker_buy_base": 366930.51, "taker_buy_quote": 1522624.09399 }, { "timestamp": 1753560000000, "datetime": "2025-07-26T20:00:00", "open": 4.192, "high": 4.195, "low": 4.12, "close": 4.124, "volume": 552573.67, "close_time": 1753574399999, "quote_volume": 2300658.14789, "trades": 6962, "taker_buy_base": 254351.71, "taker_buy_quote": 1059529.94308 }, { "timestamp": 1753574400000, "datetime": "2025-07-27T00:00:00", "open": 4.124, "high": 4.192, "low": 4.113, "close": 4.162, "volume": 422663.93, "close_time": 1753588799999, "quote_volume": 1755477.19653, "trades": 6816, "taker_buy_base": 206700.64, "taker_buy_quote": 858576.18103 }, { "timestamp": 1753588800000, "datetime": "2025-07-27T04:00:00", "open": 4.163, "high": 4.206, "low": 4.152, "close": 4.162, "volume": 423809.89, "close_time": 1753603199999, "quote_volume": 1770023.6836, "trades": 7233, "taker_buy_base": 182280.75, "taker_buy_quote": 761670.01054 }, { "timestamp": 1753603200000, "datetime": "2025-07-27T08:00:00", "open": 4.162, "high": 4.189, "low": 4.115, "close": 4.15, "volume": 808973.87, "close_time": 1753617599999, "quote_volume": 3356613.41863, "trades": 9285, "taker_buy_base": 351070.39, "taker_buy_quote": 1456962.79 }, { "timestamp": 1753617600000, "datetime": "2025-07-27T12:00:00", "open": 4.15, "high": 4.185, "low": 4.135, "close": 4.169, "volume": 559972.46, "close_time": 1753631999999, "quote_volume": 2327380.81324, "trades": 7996, "taker_buy_base": 309933.69, "taker_buy_quote": 1288445.69617 }, { "timestamp": 1753632000000, "datetime": "2025-07-27T16:00:00", "open": 4.17, "high": 4.218, "low": 4.161, "close": 4.18, "volume": 870870.67, "close_time": 1753646399999, "quote_volume": 3648998.38845, "trades": 10753, "taker_buy_base": 416955.27, "taker_buy_quote": 1747465.30114 }, { "timestamp": 1753646400000, "datetime": "2025-07-27T20:00:00", "open": 4.181, "high": 4.25, "low": 4.163, "close": 4.24, "volume": 775497.36, "close_time": 1753660799999, "quote_volume": 3268209.01333, "trades": 9974, "taker_buy_base": 410595.91, "taker_buy_quote": 1731528.13472 }, { "timestamp": 1753660800000, "datetime": "2025-07-28T00:00:00", "open": 4.239, "high": 4.268, "low": 4.181, "close": 4.247, "volume": 1303075.47, "close_time": 1753675199999, "quote_volume": 5505323.95088, "trades": 14981, "taker_buy_base": 630697.81, "taker_buy_quote": 2666668.45658 }, { "timestamp": 1753675200000, "datetime": "2025-07-28T04:00:00", "open": 4.248, "high": 4.309, "low": 4.226, "close": 4.271, "volume": 1182799.61, "close_time": 1753689599999, "quote_volume": 5059423.21102, "trades": 14062, "taker_buy_base": 591996.71, "taker_buy_quote": 2534173.98037 }, { "timestamp": 1753689600000, "datetime": "2025-07-28T08:00:00", "open": 4.271, "high": 4.284, "low": 4.204, "close": 4.224, "volume": 921362.12, "close_time": 1753703999999, "quote_volume": 3909136.97646, "trades": 11386, "taker_buy_base": 395890.42, "taker_buy_quote": 1680695.76567 }, { "timestamp": 1753704000000, "datetime": "2025-07-28T12:00:00", "open": 4.224, "high": 4.236, "low": 4.048, "close": 4.071, "volume": 1980056.64, "close_time": 1753718399999, "quote_volume": 8170277.25275, "trades": 24765, "taker_buy_base": 960444.49, "taker_buy_quote": 3961227.72119 }, { "timestamp": 1753718400000, "datetime": "2025-07-28T16:00:00", "open": 4.071, "high": 4.094, "low": 3.976, "close": 4.007, "volume": 1426879.35, "close_time": 1753732799999, "quote_volume": 5751857.54787, "trades": 20702, "taker_buy_base": 644603.46, "taker_buy_quote": 2599254.1542 }, { "timestamp": 1753732800000, "datetime": "2025-07-28T20:00:00", "open": 4.007, "high": 4.013, "low": 3.93, "close": 3.965, "volume": 1359480.64, "close_time": 1753747199999, "quote_volume": 5396976.82019, "trades": 15602, "taker_buy_base": 620957.23, "taker_buy_quote": 2466088.62371 }, { "timestamp": 1753747200000, "datetime": "2025-07-29T00:00:00", "open": 3.965, "high": 4.007, "low": 3.905, "close": 3.991, "volume": 1389985.32, "close_time": 1753761599999, "quote_volume": 5502334.66695, "trades": 17007, "taker_buy_base": 721477.55, "taker_buy_quote": 2855387.6018 }, { "timestamp": 1753761600000, "datetime": "2025-07-29T04:00:00", "open": 3.992, "high": 4.084, "low": 3.966, "close": 4.073, "volume": 1073519.08, "close_time": 1753775999999, "quote_volume": 4325408.43753, "trades": 12768, "taker_buy_base": 635425.46, "taker_buy_quote": 2560160.11378 }, { "timestamp": 1753776000000, "datetime": "2025-07-29T08:00:00", "open": 4.072, "high": 4.074, "low": 3.959, "close": 3.993, "volume": 976520.79, "close_time": 1753790399999, "quote_volume": 3922638.79035, "trades": 11791, "taker_buy_base": 431603.39, "taker_buy_quote": 1735632.94742 }, { "timestamp": 1753790400000, "datetime": "2025-07-29T12:00:00", "open": 3.993, "high": 4.041, "low": 3.891, "close": 3.916, "volume": 1680274.42, "close_time": 1753804799999, "quote_volume": 6647333.68624, "trades": 23782, "taker_buy_base": 793607.1, "taker_buy_quote": 3142004.12063 }, { "timestamp": 1753804800000, "datetime": "2025-07-29T16:00:00", "open": 3.916, "high": 3.925, "low": 3.839, "close": 3.856, "volume": 1874735.51, "close_time": 1753819199999, "quote_volume": 7287953.80905, "trades": 21263, "taker_buy_base": 1033992.63, "taker_buy_quote": 4022463.26581 }, { "timestamp": 1753819200000, "datetime": "2025-07-29T20:00:00", "open": 3.855, "high": 3.916, "low": 3.82, "close": 3.905, "volume": 1201429.73, "close_time": 1753833599999, "quote_volume": 4647787.09802, "trades": 15426, "taker_buy_base": 663407.15, "taker_buy_quote": 2566886.52676 }, { "timestamp": 1753833600000, "datetime": "2025-07-30T00:00:00", "open": 3.905, "high": 3.921, "low": 3.836, "close": 3.896, "volume": 763647.32, "close_time": 1753847999999, "quote_volume": 2970963.39087, "trades": 11544, "taker_buy_base": 376969.66, "taker_buy_quote": 1466671.78302 }, { "timestamp": 1753848000000, "datetime": "2025-07-30T04:00:00", "open": 3.897, "high": 3.909, "low": 3.854, "close": 3.87, "volume": 612057.23, "close_time": 1753862399999, "quote_volume": 2374691.33806, "trades": 9066, "taker_buy_base": 307096.32, "taker_buy_quote": 1191240.4533 }, { "timestamp": 1753862400000, "datetime": "2025-07-30T08:00:00", "open": 3.871, "high": 3.888, "low": 3.736, "close": 3.758, "volume": 1855257.05, "close_time": 1753876799999, "quote_volume": 7061544.7659, "trades": 21302, "taker_buy_base": 829334.54, "taker_buy_quote": 3159181.77029 }, { "timestamp": 1753876800000, "datetime": "2025-07-30T12:00:00", "open": 3.759, "high": 3.857, "low": 3.732, "close": 3.819, "volume": 1929536.88, "close_time": 1753891199999, "quote_volume": 7314624.02821, "trades": 24874, "taker_buy_base": 1067641.12, "taker_buy_quote": 4046298.20193 }, { "timestamp": 1753891200000, "datetime": "2025-07-30T16:00:00", "open": 3.82, "high": 3.858, "low": 3.626, "close": 3.78, "volume": 3345994.91, "close_time": 1753905599999, "quote_volume": 12536117.69461, "trades": 38779, "taker_buy_base": 1686830.85, "taker_buy_quote": 6321400.92327 }, { "timestamp": 1753905600000, "datetime": "2025-07-30T20:00:00", "open": 3.779, "high": 3.813, "low": 3.736, "close": 3.805, "volume": 1015252.77, "close_time": 1753919999999, "quote_volume": 3837244.16572, "trades": 10547, "taker_buy_base": 536481.35, "taker_buy_quote": 2027573.60147 }, { "timestamp": 1753920000000, "datetime": "2025-07-31T00:00:00", "open": 3.807, "high": 3.882, "low": 3.799, "close": 3.875, "volume": 770938.05, "close_time": 1753934399999, "quote_volume": 2963721.683, "trades": 8226, "taker_buy_base": 452206.95, "taker_buy_quote": 1739070.98627 }, { "timestamp": 1753934400000, "datetime": "2025-07-31T04:00:00", "open": 3.876, "high": 3.908, "low": 3.863, "close": 3.886, "volume": 697395.03, "close_time": 1753948799999, "quote_volume": 2709315.58361, "trades": 6758, "taker_buy_base": 384058.74, "taker_buy_quote": 1492750.08512 }, { "timestamp": 1753948800000, "datetime": "2025-07-31T08:00:00", "open": 3.887, "high": 3.921, "low": 3.88, "close": 3.888, "volume": 896546.96, "close_time": 1753963199999, "quote_volume": 3498153.05851, "trades": 8358, "taker_buy_base": 541279.1, "taker_buy_quote": 2112755.74217 }, { "timestamp": 1753963200000, "datetime": "2025-07-31T12:00:00", "open": 3.889, "high": 3.891, "low": 3.745, "close": 3.788, "volume": 1623566.04, "close_time": 1753977599999, "quote_volume": 6165532.83772, "trades": 19636, "taker_buy_base": 831697.95, "taker_buy_quote": 3158447.69609 }, { "timestamp": 1753977600000, "datetime": "2025-07-31T16:00:00", "open": 3.789, "high": 3.869, "low": 3.736, "close": 3.749, "volume": 1059036.03, "close_time": 1753991999999, "quote_volume": 4017598.0185, "trades": 15801, "taker_buy_base": 509550.3, "taker_buy_quote": 1933955.57306 }, { "timestamp": 1753992000000, "datetime": "2025-07-31T20:00:00", "open": 3.749, "high": 3.764, "low": 3.665, "close": 3.682, "volume": 1913765.36, "close_time": 1754006399999, "quote_volume": 7101276.55974, "trades": 20225, "taker_buy_base": 953335.54, "taker_buy_quote": 3536929.16223 }, { "timestamp": 1754006400000, "datetime": "2025-08-01T00:00:00", "open": 3.682, "high": 3.723, "low": 3.586, "close": 3.692, "volume": 2545997.64, "close_time": 1754020799999, "quote_volume": 9304176.76311, "trades": 28961, "taker_buy_base": 1437408.48, "taker_buy_quote": 5256595.79672 }, { "timestamp": 1754020800000, "datetime": "2025-08-01T04:00:00", "open": 3.693, "high": 3.693, "low": 3.617, "close": 3.657, "volume": 1123202.81, "close_time": 1754035199999, "quote_volume": 4104762.54625, "trades": 16609, "taker_buy_base": 552918.22, "taker_buy_quote": 2020289.85112 }, { "timestamp": 1754035200000, "datetime": "2025-08-01T08:00:00", "open": 3.657, "high": 3.659, "low": 3.568, "close": 3.651, "volume": 1931274.42, "close_time": 1754049599999, "quote_volume": 6987556.36122, "trades": 26833, "taker_buy_base": 1061035.38, "taker_buy_quote": 3838993.17566 }, { "timestamp": 1754049600000, "datetime": "2025-08-01T12:00:00", "open": 3.651, "high": 3.692, "low": 3.54, "close": 3.643, "volume": 2218676.03, "close_time": 1754063999999, "quote_volume": 8048566.98181, "trades": 33413, "taker_buy_base": 1041911.05, "taker_buy_quote": 3780934.84513 }, { "timestamp": 1754064000000, "datetime": "2025-08-01T16:00:00", "open": 3.642, "high": 3.67, "low": 3.536, "close": 3.625, "volume": 1982062.38, "close_time": 1754078399999, "quote_volume": 7124703.59066, "trades": 25916, "taker_buy_base": 999601.52, "taker_buy_quote": 3593941.41287 }, { "timestamp": 1754078400000, "datetime": "2025-08-01T20:00:00", "open": 3.625, "high": 3.631, "low": 3.446, "close": 3.547, "volume": 2523844.02, "close_time": 1754092799999, "quote_volume": 8902666.65161, "trades": 38271, "taker_buy_base": 1130137.84, "taker_buy_quote": 3989253.13289 }, { "timestamp": 1754092800000, "datetime": "2025-08-02T00:00:00", "open": 3.547, "high": 3.599, "low": 3.536, "close": 3.597, "volume": 811295.07, "close_time": 1754107199999, "quote_volume": 2900318.99823, "trades": 9110, "taker_buy_base": 409502.89, "taker_buy_quote": 1463397.01712 }, { "timestamp": 1754107200000, "datetime": "2025-08-02T04:00:00", "open": 3.597, "high": 3.631, "low": 3.509, "close": 3.586, "volume": 1510496.42, "close_time": 1754121599999, "quote_volume": 5393602.22891, "trades": 15000, "taker_buy_base": 865432.83, "taker_buy_quote": 3087263.35843 }, { "timestamp": 1754121600000, "datetime": "2025-08-02T08:00:00", "open": 3.586, "high": 3.592, "low": 3.513, "close": 3.552, "volume": 1352343.45, "close_time": 1754135999999, "quote_volume": 4801892.51077, "trades": 13406, "taker_buy_base": 658853.78, "taker_buy_quote": 2340002.09135 }, { "timestamp": 1754136000000, "datetime": "2025-08-02T12:00:00", "open": 3.552, "high": 3.574, "low": 3.484, "close": 3.496, "volume": 1262790.87, "close_time": 1754150399999, "quote_volume": 4456691.63233, "trades": 14973, "taker_buy_base": 651894.57, "taker_buy_quote": 2303041.6826 }, { "timestamp": 1754150400000, "datetime": "2025-08-02T16:00:00", "open": 3.496, "high": 3.536, "low": 3.427, "close": 3.48, "volume": 1553872.0, "close_time": 1754164799999, "quote_volume": 5399522.73892, "trades": 22262, "taker_buy_base": 754289.15, "taker_buy_quote": 2619853.95878 }, { "timestamp": 1754164800000, "datetime": "2025-08-02T20:00:00", "open": 3.48, "high": 3.53, "low": 3.476, "close": 3.509, "volume": 840635.17, "close_time": 1754179199999, "quote_volume": 2944634.80177, "trades": 10686, "taker_buy_base": 390820.74, "taker_buy_quote": 1368489.80351 }, { "timestamp": 1754179200000, "datetime": "2025-08-03T00:00:00", "open": 3.508, "high": 3.556, "low": 3.459, "close": 3.54, "volume": 778857.16, "close_time": 1754193599999, "quote_volume": 2743544.47188, "trades": 11275, "taker_buy_base": 352981.49, "taker_buy_quote": 1243703.07873 }, { "timestamp": 1754193600000, "datetime": "2025-08-03T04:00:00", "open": 3.54, "high": 3.582, "low": 3.528, "close": 3.576, "volume": 466512.36, "close_time": 1754207999999, "quote_volume": 1659556.78681, "trades": 5935, "taker_buy_base": 237738.8, "taker_buy_quote": 845548.25902 }, { "timestamp": 1754208000000, "datetime": "2025-08-03T08:00:00", "open": 3.575, "high": 3.616, "low": 3.57, "close": 3.605, "volume": 692438.8, "close_time": 1754222399999, "quote_volume": 2485075.5977, "trades": 7678, "taker_buy_base": 336129.24, "taker_buy_quote": 1206524.74127 }, { "timestamp": 1754222400000, "datetime": "2025-08-03T12:00:00", "open": 3.605, "high": 3.618, "low": 3.56, "close": 3.589, "volume": 1173533.48, "close_time": 1754236799999, "quote_volume": 4210531.07932, "trades": 12276, "taker_buy_base": 443715.85, "taker_buy_quote": 1592721.11788 }, { "timestamp": 1754236800000, "datetime": "2025-08-03T16:00:00", "open": 3.59, "high": 3.615, "low": 3.571, "close": 3.597, "volume": 577528.22, "close_time": 1754251199999, "quote_volume": 2075758.49308, "trades": 7911, "taker_buy_base": 254791.53, "taker_buy_quote": 915568.62787 }, { "timestamp": 1754251200000, "datetime": "2025-08-03T20:00:00", "open": 3.598, "high": 3.627, "low": 3.588, "close": 3.602, "volume": 582616.99, "close_time": 1754265599999, "quote_volume": 2101383.93778, "trades": 6795, "taker_buy_base": 245039.25, "taker_buy_quote": 884115.82015 }, { "timestamp": 1754265600000, "datetime": "2025-08-04T00:00:00", "open": 3.603, "high": 3.666, "low": 3.597, "close": 3.623, "volume": 832393.85, "close_time": 1754279999999, "quote_volume": 3026991.89287, "trades": 8445, "taker_buy_base": 372959.86, "taker_buy_quote": 1356729.18364 }, { "timestamp": 1754280000000, "datetime": "2025-08-04T04:00:00", "open": 3.623, "high": 3.653, "low": 3.606, "close": 3.635, "volume": 567609.11, "close_time": 1754294399999, "quote_volume": 2058965.04372, "trades": 6107, "taker_buy_base": 286188.44, "taker_buy_quote": 1038490.41282 }, { "timestamp": 1754294400000, "datetime": "2025-08-04T08:00:00", "open": 3.635, "high": 3.654, "low": 3.612, "close": 3.621, "volume": 842315.51, "close_time": 1754308799999, "quote_volume": 3057836.26658, "trades": 7070, "taker_buy_base": 466606.08, "taker_buy_quote": 1694840.49678 }, { "timestamp": 1754308800000, "datetime": "2025-08-04T12:00:00", "open": 3.621, "high": 3.71, "low": 3.615, "close": 3.692, "volume": 1199328.88, "close_time": 1754323199999, "quote_volume": 4410139.09702, "trades": 12146, "taker_buy_base": 645034.12, "taker_buy_quote": 2373266.92976 }, { "timestamp": 1754323200000, "datetime": "2025-08-04T16:00:00", "open": 3.692, "high": 3.757, "low": 3.67, "close": 3.68, "volume": 1219057.12, "close_time": 1754337599999, "quote_volume": 4529360.2168, "trades": 13235, "taker_buy_base": 526423.78, "taker_buy_quote": 1956237.75639 }, { "timestamp": 1754337600000, "datetime": "2025-08-04T20:00:00", "open": 3.681, "high": 3.735, "low": 3.673, "close": 3.72, "volume": 593955.95, "close_time": 1754351999999, "quote_volume": 2206764.115, "trades": 7099, "taker_buy_base": 302345.31, "taker_buy_quote": 1123489.14225 }, { "timestamp": 1754352000000, "datetime": "2025-08-05T00:00:00", "open": 3.72, "high": 3.725, "low": 3.659, "close": 3.662, "volume": 529207.21, "close_time": 1754366399999, "quote_volume": 1955262.75698, "trades": 6100, "taker_buy_base": 221083.26, "taker_buy_quote": 817274.57449 }, { "timestamp": 1754366400000, "datetime": "2025-08-05T04:00:00", "open": 3.661, "high": 3.678, "low": 3.587, "close": 3.598, "volume": 862786.79, "close_time": 1754380799999, "quote_volume": 3136498.78245, "trades": 9954, "taker_buy_base": 380133.72, "taker_buy_quote": 1381743.08407 }, { "timestamp": 1754380800000, "datetime": "2025-08-05T08:00:00", "open": 3.598, "high": 3.704, "low": 3.592, "close": 3.7, "volume": 694174.3, "close_time": 1754395199999, "quote_volume": 2536903.21223, "trades": 8171, "taker_buy_base": 347725.28, "taker_buy_quote": 1271086.64151 }, { "timestamp": 1754395200000, "datetime": "2025-08-05T12:00:00", "open": 3.701, "high": 3.707, "low": 3.56, "close": 3.579, "volume": 1537249.53, "close_time": 1754409599999, "quote_volume": 5583531.74647, "trades": 23110, "taker_buy_base": 764849.56, "taker_buy_quote": 2778275.97097 }, { "timestamp": 1754409600000, "datetime": "2025-08-05T16:00:00", "open": 3.578, "high": 3.619, "low": 3.571, "close": 3.584, "volume": 592029.37, "close_time": 1754423999999, "quote_volume": 2127998.26097, "trades": 11590, "taker_buy_base": 276307.06, "taker_buy_quote": 993351.17881 }, { "timestamp": 1754424000000, "datetime": "2025-08-05T20:00:00", "open": 3.585, "high": 3.627, "low": 3.538, "close": 3.621, "volume": 652403.57, "close_time": 1754438399999, "quote_volume": 2342027.47328, "trades": 9853, "taker_buy_base": 336707.52, "taker_buy_quote": 1209785.30915 }, { "timestamp": 1754438400000, "datetime": "2025-08-06T00:00:00", "open": 3.62, "high": 3.621, "low": 3.56, "close": 3.574, "volume": 684808.76, "close_time": 1754452799999, "quote_volume": 2462396.68472, "trades": 11352, "taker_buy_base": 324435.47, "taker_buy_quote": 1166600.84197 }, { "timestamp": 1754452800000, "datetime": "2025-08-06T04:00:00", "open": 3.574, "high": 3.647, "low": 3.553, "close": 3.636, "volume": 588439.49, "close_time": 1754467199999, "quote_volume": 2123641.98849, "trades": 10108, "taker_buy_base": 313454.02, "taker_buy_quote": 1131392.65509 }, { "timestamp": 1754467200000, "datetime": "2025-08-06T08:00:00", "open": 3.635, "high": 3.643, "low": 3.595, "close": 3.607, "volume": 517163.37, "close_time": 1754481599999, "quote_volume": 1867765.37215, "trades": 7981, "taker_buy_base": 251100.63, "taker_buy_quote": 907167.49046 }, { "timestamp": 1754481600000, "datetime": "2025-08-06T12:00:00", "open": 3.607, "high": 3.682, "low": 3.57, "close": 3.678, "volume": 1181290.55, "close_time": 1754495999999, "quote_volume": 4276650.45019, "trades": 15167, "taker_buy_base": 539142.92, "taker_buy_quote": 1951945.43713 }, { "timestamp": 1754496000000, "datetime": "2025-08-06T16:00:00", "open": 3.68, "high": 3.696, "low": 3.642, "close": 3.674, "volume": 700712.8, "close_time": 1754510399999, "quote_volume": 2572133.93665, "trades": 9265, "taker_buy_base": 376570.33, "taker_buy_quote": 1382398.53127 }, { "timestamp": 1754510400000, "datetime": "2025-08-06T20:00:00", "open": 3.675, "high": 3.686, "low": 3.658, "close": 3.673, "volume": 503764.52, "close_time": 1754524799999, "quote_volume": 1850626.14732, "trades": 5503, "taker_buy_base": 222998.98, "taker_buy_quote": 819227.68612 }, { "timestamp": 1754524800000, "datetime": "2025-08-07T00:00:00", "open": 3.673, "high": 3.696, "low": 3.644, "close": 3.647, "volume": 534115.23, "close_time": 1754539199999, "quote_volume": 1956545.46874, "trades": 6448, "taker_buy_base": 252047.99, "taker_buy_quote": 923211.61948 }, { "timestamp": 1754539200000, "datetime": "2025-08-07T04:00:00", "open": 3.648, "high": 3.693, "low": 3.644, "close": 3.683, "volume": 1401440.58, "close_time": 1754553599999, "quote_volume": 5151921.7955, "trades": 10758, "taker_buy_base": 668647.12, "taker_buy_quote": 2458304.10634 }, { "timestamp": 1754553600000, "datetime": "2025-08-07T08:00:00", "open": 3.683, "high": 3.79, "low": 3.672, "close": 3.789, "volume": 1522627.1, "close_time": 1754567999999, "quote_volume": 5684157.22383, "trades": 14648, "taker_buy_base": 872555.07, "taker_buy_quote": 3257768.54945 }, { "timestamp": 1754568000000, "datetime": "2025-08-07T12:00:00", "open": 3.789, "high": 3.806, "low": 3.741, "close": 3.766, "volume": 1343603.06, "close_time": 1754582399999, "quote_volume": 5076772.68384, "trades": 15459, "taker_buy_base": 702070.6, "taker_buy_quote": 2652595.66304 }, { "timestamp": 1754582400000, "datetime": "2025-08-07T16:00:00", "open": 3.766, "high": 3.789, "low": 3.688, "close": 3.788, "volume": 1069392.47, "close_time": 1754596799999, "quote_volume": 4001206.57261, "trades": 13303, "taker_buy_base": 523595.42, "taker_buy_quote": 1960399.27027 }, { "timestamp": 1754596800000, "datetime": "2025-08-07T20:00:00", "open": 3.787, "high": 3.872, "low": 3.784, "close": 3.867, "volume": 1071597.84, "close_time": 1754611199999, "quote_volume": 4103127.75845, "trades": 13227, "taker_buy_base": 500757.53, "taker_buy_quote": 1916603.43943 }, { "timestamp": 1754611200000, "datetime": "2025-08-08T00:00:00", "open": 3.867, "high": 3.928, "low": 3.809, "close": 3.877, "volume": 3242177.54, "close_time": 1754625599999, "quote_volume": 12530007.96439, "trades": 48699, "taker_buy_base": 1591607.07, "taker_buy_quote": 6151349.24291 }, { "timestamp": 1754625600000, "datetime": "2025-08-08T04:00:00", "open": 3.876, "high": 3.95, "low": 3.84, "close": 3.92, "volume": 880751.21, "close_time": 1754639999999, "quote_volume": 3426002.31705, "trades": 12729, "taker_buy_base": 442716.25, "taker_buy_quote": 1721964.31747 }, { "timestamp": 1754640000000, "datetime": "2025-08-08T08:00:00", "open": 3.921, "high": 3.945, "low": 3.887, "close": 3.915, "volume": 1044506.47, "close_time": 1754654399999, "quote_volume": 4088085.78501, "trades": 14788, "taker_buy_base": 492315.39, "taker_buy_quote": 1926984.65436 }, { "timestamp": 1754654400000, "datetime": "2025-08-08T12:00:00", "open": 3.915, "high": 3.965, "low": 3.859, "close": 3.884, "volume": 1793261.52, "close_time": 1754668799999, "quote_volume": 7010965.59503, "trades": 25265, "taker_buy_base": 807149.07, "taker_buy_quote": 3156106.34355 }, { "timestamp": 1754668800000, "datetime": "2025-08-08T16:00:00", "open": 3.885, "high": 3.992, "low": 3.881, "close": 3.988, "volume": 1493828.38, "close_time": 1754683199999, "quote_volume": 5906656.81285, "trades": 18530, "taker_buy_base": 891093.54, "taker_buy_quote": 3526602.42785 }, { "timestamp": 1754683200000, "datetime": "2025-08-08T20:00:00", "open": 3.988, "high": 3.998, "low": 3.958, "close": 3.979, "volume": 846610.66, "close_time": 1754697599999, "quote_volume": 3367382.74431, "trades": 7736, "taker_buy_base": 424589.14, "taker_buy_quote": 1689018.61625 }, { "timestamp": 1754697600000, "datetime": "2025-08-09T00:00:00", "open": 3.98, "high": 4.024, "low": 3.971, "close": 4.0, "volume": 591915.72, "close_time": 1754711999999, "quote_volume": 2368314.27423, "trades": 7707, "taker_buy_base": 324072.02, "taker_buy_quote": 1296873.50792 }, { "timestamp": 1754712000000, "datetime": "2025-08-09T04:00:00", "open": 4.001, "high": 4.093, "low": 3.99, "close": 4.074, "volume": 1288594.49, "close_time": 1754726399999, "quote_volume": 5228191.64074, "trades": 16671, "taker_buy_base": 610355.7, "taker_buy_quote": 2477341.86415 }, { "timestamp": 1754726400000, "datetime": "2025-08-09T08:00:00", "open": 4.074, "high": 4.111, "low": 4.069, "close": 4.1, "volume": 1093196.1, "close_time": 1754740799999, "quote_volume": 4470229.79449, "trades": 12182, "taker_buy_base": 595610.17, "taker_buy_quote": 2435879.61792 }, { "timestamp": 1754740800000, "datetime": "2025-08-09T12:00:00", "open": 4.101, "high": 4.143, "low": 4.051, "close": 4.075, "volume": 1359216.04, "close_time": 1754755199999, "quote_volume": 5573071.38649, "trades": 17786, "taker_buy_base": 667640.28, "taker_buy_quote": 2738430.77949 }, { "timestamp": 1754755200000, "datetime": "2025-08-09T16:00:00", "open": 4.075, "high": 4.14, "low": 4.075, "close": 4.129, "volume": 951662.29, "close_time": 1754769599999, "quote_volume": 3911122.34737, "trades": 12197, "taker_buy_base": 506192.76, "taker_buy_quote": 2080251.94406 }, { "timestamp": 1754769600000, "datetime": "2025-08-09T20:00:00", "open": 4.129, "high": 4.167, "low": 4.11, "close": 4.138, "volume": 1050437.57, "close_time": 1754783999999, "quote_volume": 4344565.45989, "trades": 15648, "taker_buy_base": 564941.84, "taker_buy_quote": 2337520.65777 }, { "timestamp": 1754784000000, "datetime": "2025-08-10T00:00:00", "open": 4.138, "high": 4.181, "low": 4.087, "close": 4.136, "volume": 943668.9, "close_time": 1754798399999, "quote_volume": 3903265.36899, "trades": 15525, "taker_buy_base": 448471.59, "taker_buy_quote": 1854995.94864 }, { "timestamp": 1754798400000, "datetime": "2025-08-10T04:00:00", "open": 4.136, "high": 4.169, "low": 4.005, "close": 4.009, "volume": 1485602.79, "close_time": 1754812799999, "quote_volume": 6057154.42141, "trades": 20893, "taker_buy_base": 631755.78, "taker_buy_quote": 2573521.67294 }, { "timestamp": 1754812800000, "datetime": "2025-08-10T08:00:00", "open": 4.01, "high": 4.057, "low": 3.965, "close": 3.992, "volume": 1488560.38, "close_time": 1754827199999, "quote_volume": 5967535.73265, "trades": 17913, "taker_buy_base": 704679.26, "taker_buy_quote": 2824888.56974 }, { "timestamp": 1754827200000, "datetime": "2025-08-10T12:00:00", "open": 3.991, "high": 4.083, "low": 3.975, "close": 4.056, "volume": 972993.55, "close_time": 1754841599999, "quote_volume": 3919204.24608, "trades": 13356, "taker_buy_base": 514832.76, "taker_buy_quote": 2073155.38293 }, { "timestamp": 1754841600000, "datetime": "2025-08-10T16:00:00", "open": 4.056, "high": 4.091, "low": 4.033, "close": 4.073, "volume": 995267.92, "close_time": 1754855999999, "quote_volume": 4042532.48675, "trades": 11411, "taker_buy_base": 607968.08, "taker_buy_quote": 2468847.16129 }, { "timestamp": 1754856000000, "datetime": "2025-08-10T20:00:00", "open": 4.073, "high": 4.081, "low": 4.011, "close": 4.046, "volume": 820552.59, "close_time": 1754870399999, "quote_volume": 3322671.72638, "trades": 10467, "taker_buy_base": 372552.96, "taker_buy_quote": 1508890.80085 }, { "timestamp": 1754870400000, "datetime": "2025-08-11T00:00:00", "open": 4.047, "high": 4.156, "low": 4.032, "close": 4.129, "volume": 1164598.95, "close_time": 1754884799999, "quote_volume": 4785479.22123, "trades": 16606, "taker_buy_base": 594540.54, "taker_buy_quote": 2441116.35594 }, { "timestamp": 1754884800000, "datetime": "2025-08-11T04:00:00", "open": 4.129, "high": 4.158, "low": 4.038, "close": 4.046, "volume": 1448015.17, "close_time": 1754899199999, "quote_volume": 5957801.55525, "trades": 17785, "taker_buy_base": 707663.31, "taker_buy_quote": 2913748.68112 }, { "timestamp": 1754899200000, "datetime": "2025-08-11T08:00:00", "open": 4.047, "high": 4.073, "low": 3.911, "close": 3.932, "volume": 1625984.37, "close_time": 1754913599999, "quote_volume": 6501559.84305, "trades": 20848, "taker_buy_base": 763104.47, "taker_buy_quote": 3053604.24867 }, { "timestamp": 1754913600000, "datetime": "2025-08-11T12:00:00", "open": 3.933, "high": 3.984, "low": 3.883, "close": 3.965, "volume": 1568607.03, "close_time": 1754927999999, "quote_volume": 6168697.01605, "trades": 24647, "taker_buy_base": 810619.99, "taker_buy_quote": 3188428.70447 }, { "timestamp": 1754928000000, "datetime": "2025-08-11T16:00:00", "open": 3.964, "high": 4.021, "low": 3.878, "close": 3.908, "volume": 1593287.56, "close_time": 1754942399999, "quote_volume": 6283195.35868, "trades": 19997, "taker_buy_base": 775566.64, "taker_buy_quote": 3059987.11697 }, { "timestamp": 1754942400000, "datetime": "2025-08-11T20:00:00", "open": 3.908, "high": 3.923, "low": 3.817, "close": 3.854, "volume": 900492.23, "close_time": 1754956799999, "quote_volume": 3481212.0052, "trades": 14198, "taker_buy_base": 405482.29, "taker_buy_quote": 1568049.24174 }, { "timestamp": 1754956800000, "datetime": "2025-08-12T00:00:00", "open": 3.854, "high": 3.936, "low": 3.845, "close": 3.897, "volume": 633891.19, "close_time": 1754971199999, "quote_volume": 2470324.61667, "trades": 9586, "taker_buy_base": 322815.47, "taker_buy_quote": 1257520.49741 }, { "timestamp": 1754971200000, "datetime": "2025-08-12T04:00:00", "open": 3.897, "high": 3.935, "low": 3.853, "close": 3.922, "volume": 958642.23, "close_time": 1754985599999, "quote_volume": 3739080.83582, "trades": 13396, "taker_buy_base": 515671.54, "taker_buy_quote": 2010917.17426 }, { "timestamp": 1754985600000, "datetime": "2025-08-12T08:00:00", "open": 3.923, "high": 3.923, "low": 3.837, "close": 3.885, "volume": 871139.07, "close_time": 1754999999999, "quote_volume": 3375191.93307, "trades": 11223, "taker_buy_base": 413718.86, "taker_buy_quote": 1603307.33695 }, { "timestamp": 1755000000000, "datetime": "2025-08-12T12:00:00", "open": 3.885, "high": 4.097, "low": 3.87, "close": 4.095, "volume": 2769599.21, "close_time": 1755014399999, "quote_volume": 11046688.70906, "trades": 40213, "taker_buy_base": 1453043.57, "taker_buy_quote": 5798377.64078 }, { "timestamp": 1755014400000, "datetime": "2025-08-12T16:00:00", "open": 4.095, "high": 4.234, "low": 4.074, "close": 4.173, "volume": 3164769.51, "close_time": 1755028799999, "quote_volume": 13185338.7575, "trades": 43841, "taker_buy_base": 1519443.2, "taker_buy_quote": 6332577.29354 }, { "timestamp": 1755028800000, "datetime": "2025-08-12T20:00:00", "open": 4.174, "high": 4.209, "low": 4.127, "close": 4.157, "volume": 1277614.76, "close_time": 1755043199999, "quote_volume": 5326535.55806, "trades": 15961, "taker_buy_base": 675206.16, "taker_buy_quote": 2815283.36122 }, { "timestamp": 1755043200000, "datetime": "2025-08-13T00:00:00", "open": 4.157, "high": 4.199, "low": 4.097, "close": 4.189, "volume": 1503177.96, "close_time": 1755057599999, "quote_volume": 6247215.22675, "trades": 18063, "taker_buy_base": 734070.22, "taker_buy_quote": 3053756.82372 }, { "timestamp": 1755057600000, "datetime": "2025-08-13T04:00:00", "open": 4.188, "high": 4.226, "low": 4.133, "close": 4.202, "volume": 1134192.52, "close_time": 1755071999999, "quote_volume": 4742339.78534, "trades": 16258, "taker_buy_base": 606842.53, "taker_buy_quote": 2538835.4049 }, { "timestamp": 1755072000000, "datetime": "2025-08-13T08:00:00", "open": 4.201, "high": 4.29, "low": 4.197, "close": 4.26, "volume": 1824587.28, "close_time": 1755086399999, "quote_volume": 7752732.33734, "trades": 21610, "taker_buy_base": 983141.14, "taker_buy_quote": 4178188.40734 }, { "timestamp": 1755086400000, "datetime": "2025-08-13T12:00:00", "open": 4.26, "high": 4.317, "low": 4.17, "close": 4.22, "volume": 3378792.47, "close_time": 1755100799999, "quote_volume": 14328832.54351, "trades": 44028, "taker_buy_base": 1678387.4, "taker_buy_quote": 7121282.9195 }, { "timestamp": 1755100800000, "datetime": "2025-08-13T16:00:00", "open": 4.221, "high": 4.252, "low": 4.177, "close": 4.249, "volume": 1342122.61, "close_time": 1755115199999, "quote_volume": 5670162.46374, "trades": 19602, "taker_buy_base": 734748.54, "taker_buy_quote": 3105794.65605 }, { "timestamp": 1755115200000, "datetime": "2025-08-13T20:00:00", "open": 4.249, "high": 4.317, "low": 4.221, "close": 4.276, "volume": 1115055.24, "close_time": 1755129599999, "quote_volume": 4764588.71179, "trades": 15779, "taker_buy_base": 593111.09, "taker_buy_quote": 2535878.97917 }, { "timestamp": 1755129600000, "datetime": "2025-08-14T00:00:00", "open": 4.277, "high": 4.371, "low": 4.246, "close": 4.334, "volume": 2390194.73, "close_time": 1755143999999, "quote_volume": 10339006.91949, "trades": 28366, "taker_buy_base": 1355563.19, "taker_buy_quote": 5866938.18143 }, { "timestamp": 1755144000000, "datetime": "2025-08-14T04:00:00", "open": 4.335, "high": 4.35, "low": 4.217, "close": 4.256, "volume": 1861284.34, "close_time": 1755158399999, "quote_volume": 7967831.1303, "trades": 23567, "taker_buy_base": 888693.46, "taker_buy_quote": 3805814.58302 }, { "timestamp": 1755158400000, "datetime": "2025-08-14T08:00:00", "open": 4.256, "high": 4.256, "low": 4.165, "close": 4.196, "volume": 1570899.3, "close_time": 1755172799999, "quote_volume": 6601977.24734, "trades": 21493, "taker_buy_base": 681184.1, "taker_buy_quote": 2863175.06018 }, { "timestamp": 1755172800000, "datetime": "2025-08-14T12:00:00", "open": 4.196, "high": 4.226, "low": 3.916, "close": 4.026, "volume": 7037991.2, "close_time": 1755187199999, "quote_volume": 28457210.93723, "trades": 96325, "taker_buy_base": 3327386.3, "taker_buy_quote": 13449561.32435 }, { "timestamp": 1755187200000, "datetime": "2025-08-14T16:00:00", "open": 4.026, "high": 4.028, "low": 3.938, "close": 3.994, "volume": 1965992.06, "close_time": 1755201599999, "quote_volume": 7835407.17746, "trades": 23691, "taker_buy_base": 913408.82, "taker_buy_quote": 3639993.11726 }, { "timestamp": 1755201600000, "datetime": "2025-08-14T20:00:00", "open": 3.993, "high": 4.001, "low": 3.903, "close": 3.986, "volume": 964250.98, "close_time": 1755215999999, "quote_volume": 3815135.54696, "trades": 14138, "taker_buy_base": 458448.64, "taker_buy_quote": 1815113.88555 }, { "timestamp": 1755216000000, "datetime": "2025-08-15T00:00:00", "open": 3.985, "high": 4.05, "low": 3.966, "close": 4.037, "volume": 1359592.82, "close_time": 1755230399999, "quote_volume": 5438413.14619, "trades": 13134, "taker_buy_base": 755987.38, "taker_buy_quote": 3021573.25338 }, { "timestamp": 1755230400000, "datetime": "2025-08-15T04:00:00", "open": 4.036, "high": 4.103, "low": 3.996, "close": 4.032, "volume": 1321006.27, "close_time": 1755244799999, "quote_volume": 5348919.46055, "trades": 15875, "taker_buy_base": 664407.23, "taker_buy_quote": 2691921.18418 }, { "timestamp": 1755244800000, "datetime": "2025-08-15T08:00:00", "open": 4.032, "high": 4.042, "low": 3.975, "close": 3.991, "volume": 1415442.83, "close_time": 1755259199999, "quote_volume": 5668263.73364, "trades": 15397, "taker_buy_base": 776377.3, "taker_buy_quote": 3111508.9973 }, { "timestamp": 1755259200000, "datetime": "2025-08-15T12:00:00", "open": 3.991, "high": 4.036, "low": 3.83, "close": 3.86, "volume": 3412783.37, "close_time": 1755273599999, "quote_volume": 13426817.44764, "trades": 46276, "taker_buy_base": 1637121.64, "taker_buy_quote": 6441506.52775 }, { "timestamp": 1755273600000, "datetime": "2025-08-15T16:00:00", "open": 3.859, "high": 3.912, "low": 3.812, "close": 3.83, "volume": 1877801.66, "close_time": 1755287999999, "quote_volume": 7253391.38257, "trades": 23535, "taker_buy_base": 866089.89, "taker_buy_quote": 3347178.77058 }, { "timestamp": 1755288000000, "datetime": "2025-08-15T20:00:00", "open": 3.831, "high": 3.938, "low": 3.82, "close": 3.896, "volume": 956572.97, "close_time": 1755302399999, "quote_volume": 3708858.88681, "trades": 14650, "taker_buy_base": 488928.34, "taker_buy_quote": 1895154.79945 }, { "timestamp": 1755302400000, "datetime": "2025-08-16T00:00:00", "open": 3.895, "high": 3.955, "low": 3.89, "close": 3.909, "volume": 682079.58, "close_time": 1755316799999, "quote_volume": 2679866.63176, "trades": 10268, "taker_buy_base": 309327.74, "taker_buy_quote": 1215391.48867 }, { "timestamp": 1755316800000, "datetime": "2025-08-16T04:00:00", "open": 3.91, "high": 3.94, "low": 3.89, "close": 3.935, "volume": 471392.01, "close_time": 1755331199999, "quote_volume": 1844093.52315, "trades": 6436, "taker_buy_base": 261334.93, "taker_buy_quote": 1022551.1846 }, { "timestamp": 1755331200000, "datetime": "2025-08-16T08:00:00", "open": 3.936, "high": 3.966, "low": 3.894, "close": 3.899, "volume": 658095.43, "close_time": 1755345599999, "quote_volume": 2583809.19636, "trades": 9790, "taker_buy_base": 308041.77, "taker_buy_quote": 1210479.6626 }, { "timestamp": 1755345600000, "datetime": "2025-08-16T12:00:00", "open": 3.9, "high": 3.997, "low": 3.893, "close": 3.981, "volume": 701846.57, "close_time": 1755359999999, "quote_volume": 2773336.58942, "trades": 9952, "taker_buy_base": 390861.64, "taker_buy_quote": 1545327.17698 }, { "timestamp": 1755360000000, "datetime": "2025-08-16T16:00:00", "open": 3.981, "high": 3.99, "low": 3.935, "close": 3.947, "volume": 503506.22, "close_time": 1755374399999, "quote_volume": 1991719.91247, "trades": 7081, "taker_buy_base": 236482.06, "taker_buy_quote": 936190.64307 }, { "timestamp": 1755374400000, "datetime": "2025-08-16T20:00:00", "open": 3.947, "high": 3.983, "low": 3.942, "close": 3.966, "volume": 305803.04, "close_time": 1755388799999, "quote_volume": 1211252.25224, "trades": 5228, "taker_buy_base": 172818.81, "taker_buy_quote": 684778.76738 }, { "timestamp": 1755388800000, "datetime": "2025-08-17T00:00:00", "open": 3.965, "high": 3.988, "low": 3.923, "close": 3.981, "volume": 404808.56, "close_time": 1755403199999, "quote_volume": 1598497.50981, "trades": 6284, "taker_buy_base": 185367.19, "taker_buy_quote": 732238.3951 }, { "timestamp": 1755403200000, "datetime": "2025-08-17T04:00:00", "open": 3.981, "high": 4.037, "low": 3.979, "close": 4.023, "volume": 820586.65, "close_time": 1755417599999, "quote_volume": 3293487.99337, "trades": 10191, "taker_buy_base": 468672.85, "taker_buy_quote": 1881130.72132 }, { "timestamp": 1755417600000, "datetime": "2025-08-17T08:00:00", "open": 4.022, "high": 4.098, "low": 4.019, "close": 4.089, "volume": 1105777.61, "close_time": 1755431999999, "quote_volume": 4488253.14931, "trades": 13737, "taker_buy_base": 638439.76, "taker_buy_quote": 2591698.49959 }, { "timestamp": 1755432000000, "datetime": "2025-08-17T12:00:00", "open": 4.089, "high": 4.17, "low": 4.05, "close": 4.17, "volume": 1114862.15, "close_time": 1755446399999, "quote_volume": 4577252.30622, "trades": 13447, "taker_buy_base": 588001.28, "taker_buy_quote": 2415612.68709 }, { "timestamp": 1755446400000, "datetime": "2025-08-17T16:00:00", "open": 4.171, "high": 4.193, "low": 4.044, "close": 4.063, "volume": 1730805.34, "close_time": 1755460799999, "quote_volume": 7141410.32922, "trades": 24887, "taker_buy_base": 719849.39, "taker_buy_quote": 2969056.74489 }, { "timestamp": 1755460800000, "datetime": "2025-08-17T20:00:00", "open": 4.062, "high": 4.103, "low": 4.049, "close": 4.051, "volume": 878424.87, "close_time": 1755475199999, "quote_volume": 3580609.24096, "trades": 10108, "taker_buy_base": 507849.21, "taker_buy_quote": 2070665.42936 }, { "timestamp": 1755475200000, "datetime": "2025-08-18T00:00:00", "open": 4.052, "high": 4.062, "low": 3.85, "close": 3.898, "volume": 2795544.92, "close_time": 1755489599999, "quote_volume": 11039599.90325, "trades": 34938, "taker_buy_base": 1291099.13, "taker_buy_quote": 5103599.06973 }, { "timestamp": 1755489600000, "datetime": "2025-08-18T04:00:00", "open": 3.897, "high": 3.931, "low": 3.836, "close": 3.864, "volume": 1400951.03, "close_time": 1755503999999, "quote_volume": 5439364.36701, "trades": 19338, "taker_buy_base": 643448.58, "taker_buy_quote": 2499236.75179 }, { "timestamp": 1755504000000, "datetime": "2025-08-18T08:00:00", "open": 3.864, "high": 3.928, "low": 3.83, "close": 3.921, "volume": 2436132.82, "close_time": 1755518399999, "quote_volume": 9464191.92454, "trades": 21502, "taker_buy_base": 1303397.45, "taker_buy_quote": 5064342.0257 }, { "timestamp": 1755518400000, "datetime": "2025-08-18T12:00:00", "open": 3.921, "high": 3.981, "low": 3.867, "close": 3.919, "volume": 1388983.98, "close_time": 1755532799999, "quote_volume": 5451130.13453, "trades": 19366, "taker_buy_base": 772279.38, "taker_buy_quote": 3034007.92217 }, { "timestamp": 1755532800000, "datetime": "2025-08-18T16:00:00", "open": 3.919, "high": 3.959, "low": 3.877, "close": 3.931, "volume": 778990.4, "close_time": 1755547199999, "quote_volume": 3062258.46643, "trades": 12694, "taker_buy_base": 388385.53, "taker_buy_quote": 1526437.01416 }, { "timestamp": 1755547200000, "datetime": "2025-08-18T20:00:00", "open": 3.931, "high": 3.975, "low": 3.9, "close": 3.914, "volume": 567765.6, "close_time": 1755561599999, "quote_volume": 2235747.80304, "trades": 7978, "taker_buy_base": 270146.05, "taker_buy_quote": 1064788.51454 }, { "timestamp": 1755561600000, "datetime": "2025-08-19T00:00:00", "open": 3.915, "high": 3.96, "low": 3.81, "close": 3.825, "volume": 1208321.99, "close_time": 1755575999999, "quote_volume": 4686147.25743, "trades": 18450, "taker_buy_base": 539059.5, "taker_buy_quote": 2091903.24165 }, { "timestamp": 1755576000000, "datetime": "2025-08-19T04:00:00", "open": 3.824, "high": 3.853, "low": 3.786, "close": 3.839, "volume": 1194171.85, "close_time": 1755590399999, "quote_volume": 4562234.12515, "trades": 16284, "taker_buy_base": 644778.09, "taker_buy_quote": 2464287.03934 }, { "timestamp": 1755590400000, "datetime": "2025-08-19T08:00:00", "open": 3.838, "high": 3.899, "low": 3.81, "close": 3.888, "volume": 783862.33, "close_time": 1755604799999, "quote_volume": 3022608.1024, "trades": 10526, "taker_buy_base": 437966.83, "taker_buy_quote": 1688781.21444 }, { "timestamp": 1755604800000, "datetime": "2025-08-19T12:00:00", "open": 3.888, "high": 3.908, "low": 3.771, "close": 3.775, "volume": 1630912.81, "close_time": 1755619199999, "quote_volume": 6231738.22595, "trades": 22610, "taker_buy_base": 765227.13, "taker_buy_quote": 2923910.74206 }, { "timestamp": 1755619200000, "datetime": "2025-08-19T16:00:00", "open": 3.775, "high": 3.805, "low": 3.718, "close": 3.74, "volume": 1579157.74, "close_time": 1755633599999, "quote_volume": 5949427.19381, "trades": 21640, "taker_buy_base": 725104.41, "taker_buy_quote": 2732861.74581 }, { "timestamp": 1755633600000, "datetime": "2025-08-19T20:00:00", "open": 3.741, "high": 3.784, "low": 3.712, "close": 3.719, "volume": 909525.84, "close_time": 1755647999999, "quote_volume": 3411943.20693, "trades": 10576, "taker_buy_base": 441967.47, "taker_buy_quote": 1658707.90791 }, { "timestamp": 1755648000000, "datetime": "2025-08-20T00:00:00", "open": 3.72, "high": 3.777, "low": 3.697, "close": 3.753, "volume": 1177778.96, "close_time": 1755662399999, "quote_volume": 4400145.36434, "trades": 14093, "taker_buy_base": 527715.83, "taker_buy_quote": 1972956.86683 }, { "timestamp": 1755662400000, "datetime": "2025-08-20T04:00:00", "open": 3.753, "high": 3.789, "low": 3.752, "close": 3.77, "volume": 871682.87, "close_time": 1755676799999, "quote_volume": 3290303.37149, "trades": 8959, "taker_buy_base": 494832.18, "taker_buy_quote": 1867747.08854 }, { "timestamp": 1755676800000, "datetime": "2025-08-20T08:00:00", "open": 3.771, "high": 3.817, "low": 3.733, "close": 3.778, "volume": 854606.75, "close_time": 1755691199999, "quote_volume": 3236652.57859, "trades": 10204, "taker_buy_base": 431038.93, "taker_buy_quote": 1632554.48886 }, { "timestamp": 1755691200000, "datetime": "2025-08-20T12:00:00", "open": 3.778, "high": 3.866, "low": 3.71, "close": 3.822, "volume": 1976071.29, "close_time": 1755705599999, "quote_volume": 7490672.34791, "trades": 27784, "taker_buy_base": 1047345.98, "taker_buy_quote": 3971694.48863 }, { "timestamp": 1755705600000, "datetime": "2025-08-20T16:00:00", "open": 3.822, "high": 3.905, "low": 3.817, "close": 3.902, "volume": 985849.2, "close_time": 1755719999999, "quote_volume": 3804952.30368, "trades": 16531, "taker_buy_base": 530476.77, "taker_buy_quote": 2047966.38221 }, { "timestamp": 1755720000000, "datetime": "2025-08-20T20:00:00", "open": 3.903, "high": 3.905, "low": 3.876, "close": 3.884, "volume": 603897.03, "close_time": 1755734399999, "quote_volume": 2350724.09209, "trades": 8420, "taker_buy_base": 291621.12, "taker_buy_quote": 1135329.42985 }, { "timestamp": 1755734400000, "datetime": "2025-08-21T00:00:00", "open": 3.884, "high": 3.923, "low": 3.856, "close": 3.882, "volume": 574655.08, "close_time": 1755748799999, "quote_volume": 2231840.56767, "trades": 9462, "taker_buy_base": 243723.89, "taker_buy_quote": 946895.03204 }, { "timestamp": 1755748800000, "datetime": "2025-08-21T04:00:00", "open": 3.88, "high": 3.898, "low": 3.842, "close": 3.871, "volume": 345126.39, "close_time": 1755763199999, "quote_volume": 1337567.68096, "trades": 5806, "taker_buy_base": 170461.81, "taker_buy_quote": 660599.15564 }, { "timestamp": 1755763200000, "datetime": "2025-08-21T08:00:00", "open": 3.872, "high": 3.875, "low": 3.819, "close": 3.83, "volume": 666773.78, "close_time": 1755777599999, "quote_volume": 2558999.77859, "trades": 8457, "taker_buy_base": 369885.18, "taker_buy_quote": 1419900.82446 }, { "timestamp": 1755777600000, "datetime": "2025-08-21T12:00:00", "open": 3.829, "high": 3.872, "low": 3.782, "close": 3.795, "volume": 806291.2, "close_time": 1755791999999, "quote_volume": 3086836.48488, "trades": 15077, "taker_buy_base": 374129.48, "taker_buy_quote": 1433194.72436 }, { "timestamp": 1755792000000, "datetime": "2025-08-21T16:00:00", "open": 3.794, "high": 3.848, "low": 3.773, "close": 3.798, "volume": 784613.73, "close_time": 1755806399999, "quote_volume": 2981349.02126, "trades": 9558, "taker_buy_base": 416616.1, "taker_buy_quote": 1582775.10483 }, { "timestamp": 1755806400000, "datetime": "2025-08-21T20:00:00", "open": 3.799, "high": 3.839, "low": 3.78, "close": 3.797, "volume": 446845.06, "close_time": 1755820799999, "quote_volume": 1701368.70695, "trades": 5975, "taker_buy_base": 172577.68, "taker_buy_quote": 657585.2792 }, { "timestamp": 1755820800000, "datetime": "2025-08-22T00:00:00", "open": 3.797, "high": 3.853, "low": 3.77, "close": 3.798, "volume": 493058.27, "close_time": 1755835199999, "quote_volume": 1879792.66949, "trades": 7300, "taker_buy_base": 246808.57, "taker_buy_quote": 941056.82953 }, { "timestamp": 1755835200000, "datetime": "2025-08-22T04:00:00", "open": 3.798, "high": 3.851, "low": 3.796, "close": 3.841, "volume": 569362.66, "close_time": 1755849599999, "quote_volume": 2177544.27441, "trades": 7701, "taker_buy_base": 319204.94, "taker_buy_quote": 1220804.63684 }, { "timestamp": 1755849600000, "datetime": "2025-08-22T08:00:00", "open": 3.841, "high": 3.853, "low": 3.751, "close": 3.753, "volume": 649788.12, "close_time": 1755863999999, "quote_volume": 2470104.47279, "trades": 8304, "taker_buy_base": 296153.75, "taker_buy_quote": 1126266.73663 }, { "timestamp": 1755864000000, "datetime": "2025-08-22T12:00:00", "open": 3.753, "high": 4.003, "low": 3.69, "close": 3.96, "volume": 5771279.73, "close_time": 1755878399999, "quote_volume": 22233260.39274, "trades": 67187, "taker_buy_base": 3016018.85, "taker_buy_quote": 11606692.86324 }, { "timestamp": 1755878400000, "datetime": "2025-08-22T16:00:00", "open": 3.96, "high": 4.115, "low": 3.96, "close": 4.099, "volume": 3353647.1, "close_time": 1755892799999, "quote_volume": 13642441.44127, "trades": 43374, "taker_buy_base": 1712415.15, "taker_buy_quote": 6967010.43013 }, { "timestamp": 1755892800000, "datetime": "2025-08-22T20:00:00", "open": 4.099, "high": 4.207, "low": 4.099, "close": 4.18, "volume": 2321939.14, "close_time": 1755907199999, "quote_volume": 9673395.22518, "trades": 28455, "taker_buy_base": 1251704.15, "taker_buy_quote": 5214830.5735 }, { "timestamp": 1755907200000, "datetime": "2025-08-23T00:00:00", "open": 4.181, "high": 4.193, "low": 4.026, "close": 4.048, "volume": 1835199.75, "close_time": 1755921599999, "quote_volume": 7545192.70704, "trades": 26013, "taker_buy_base": 801112.83, "taker_buy_quote": 3289756.40242 }, { "timestamp": 1755921600000, "datetime": "2025-08-23T04:00:00", "open": 4.047, "high": 4.185, "low": 4.047, "close": 4.145, "volume": 1195251.03, "close_time": 1755935999999, "quote_volume": 4952443.17961, "trades": 16422, "taker_buy_base": 573793.66, "taker_buy_quote": 2376633.6081 }, { "timestamp": 1755936000000, "datetime": "2025-08-23T08:00:00", "open": 4.145, "high": 4.164, "low": 4.12, "close": 4.14, "volume": 1063071.64, "close_time": 1755950399999, "quote_volume": 4402307.54332, "trades": 12218, "taker_buy_base": 510978.84, "taker_buy_quote": 2116644.03883 }, { "timestamp": 1755950400000, "datetime": "2025-08-23T12:00:00", "open": 4.141, "high": 4.173, "low": 4.12, "close": 4.156, "volume": 1024654.51, "close_time": 1755964799999, "quote_volume": 4248272.68806, "trades": 13847, "taker_buy_base": 476840.57, "taker_buy_quote": 1977855.6995 }, { "timestamp": 1755964800000, "datetime": "2025-08-23T16:00:00", "open": 4.156, "high": 4.244, "low": 4.134, "close": 4.235, "volume": 1153192.47, "close_time": 1755979199999, "quote_volume": 4821363.72095, "trades": 12394, "taker_buy_base": 639995.83, "taker_buy_quote": 2679974.37471 }, { "timestamp": 1755979200000, "datetime": "2025-08-23T20:00:00", "open": 4.236, "high": 4.265, "low": 4.182, "close": 4.228, "volume": 1363178.77, "close_time": 1755993599999, "quote_volume": 5747811.48571, "trades": 14731, "taker_buy_base": 679912.69, "taker_buy_quote": 2866916.85585 }, { "timestamp": 1755993600000, "datetime": "2025-08-24T00:00:00", "open": 4.228, "high": 4.24, "low": 4.137, "close": 4.163, "volume": 828580.28, "close_time": 1756007999999, "quote_volume": 3471307.51817, "trades": 10589, "taker_buy_base": 402193.26, "taker_buy_quote": 1685584.20199 }, { "timestamp": 1756008000000, "datetime": "2025-08-24T04:00:00", "open": 4.163, "high": 4.172, "low": 4.075, "close": 4.088, "volume": 882983.58, "close_time": 1756022399999, "quote_volume": 3635238.13925, "trades": 10150, "taker_buy_base": 395536.51, "taker_buy_quote": 1629107.50666 }, { "timestamp": 1756022400000, "datetime": "2025-08-24T08:00:00", "open": 4.089, "high": 4.113, "low": 4.013, "close": 4.036, "volume": 1249205.41, "close_time": 1756036799999, "quote_volume": 5053628.91362, "trades": 12438, "taker_buy_base": 626936.34, "taker_buy_quote": 2536988.74793 }, { "timestamp": 1756036800000, "datetime": "2025-08-24T12:00:00", "open": 4.036, "high": 4.106, "low": 4.022, "close": 4.061, "volume": 966933.31, "close_time": 1756051199999, "quote_volume": 3931529.49364, "trades": 11667, "taker_buy_base": 492016.49, "taker_buy_quote": 1999519.4115 }, { "timestamp": 1756051200000, "datetime": "2025-08-24T16:00:00", "open": 4.062, "high": 4.283, "low": 4.044, "close": 4.133, "volume": 4348438.23, "close_time": 1756065599999, "quote_volume": 18064892.43144, "trades": 66494, "taker_buy_base": 2141379.62, "taker_buy_quote": 8896090.67674 }, { "timestamp": 1756065600000, "datetime": "2025-08-24T20:00:00", "open": 4.134, "high": 4.161, "low": 4.04, "close": 4.11, "volume": 2238724.56, "close_time": 1756079999999, "quote_volume": 9188747.29326, "trades": 34740, "taker_buy_base": 1077585.84, "taker_buy_quote": 4422647.49528 }, { "timestamp": 1756080000000, "datetime": "2025-08-25T00:00:00", "open": 4.11, "high": 4.146, "low": 4.034, "close": 4.101, "volume": 1172828.63, "close_time": 1756094399999, "quote_volume": 4809063.36814, "trades": 18736, "taker_buy_base": 533627.79, "taker_buy_quote": 2187411.52645 }, { "timestamp": 1756094400000, "datetime": "2025-08-25T04:00:00", "open": 4.101, "high": 4.109, "low": 3.897, "close": 3.914, "volume": 2472879.16, "close_time": 1756108799999, "quote_volume": 9896919.25352, "trades": 27310, "taker_buy_base": 1087749.49, "taker_buy_quote": 4350679.03065 }, { "timestamp": 1756108800000, "datetime": "2025-08-25T08:00:00", "open": 3.913, "high": 3.939, "low": 3.853, "close": 3.9, "volume": 2209602.1, "close_time": 1756123199999, "quote_volume": 8603782.02635, "trades": 24657, "taker_buy_base": 1231141.6, "taker_buy_quote": 4794645.53383 }, { "timestamp": 1756123200000, "datetime": "2025-08-25T12:00:00", "open": 3.901, "high": 3.932, "low": 3.861, "close": 3.87, "volume": 1216499.83, "close_time": 1756137599999, "quote_volume": 4740803.89298, "trades": 20572, "taker_buy_base": 627841.72, "taker_buy_quote": 2447341.64306 }, { "timestamp": 1756137600000, "datetime": "2025-08-25T16:00:00", "open": 3.871, "high": 3.896, "low": 3.77, "close": 3.778, "volume": 1614579.5, "close_time": 1756151999999, "quote_volume": 6182512.4259, "trades": 21865, "taker_buy_base": 792810.01, "taker_buy_quote": 3038765.82542 }, { "timestamp": 1756152000000, "datetime": "2025-08-25T20:00:00", "open": 3.778, "high": 3.795, "low": 3.689, "close": 3.734, "volume": 4153235.99, "close_time": 1756166399999, "quote_volume": 15493150.35717, "trades": 48802, "taker_buy_base": 1896801.01, "taker_buy_quote": 7077245.03145 }, { "timestamp": 1756166400000, "datetime": "2025-08-26T00:00:00", "open": 3.733, "high": 3.811, "low": 3.708, "close": 3.789, "volume": 1252521.99, "close_time": 1756180799999, "quote_volume": 4704499.80868, "trades": 18653, "taker_buy_base": 671312.78, "taker_buy_quote": 2520629.82519 }, { "timestamp": 1756180800000, "datetime": "2025-08-26T04:00:00", "open": 3.79, "high": 3.815, "low": 3.755, "close": 3.795, "volume": 745750.04, "close_time": 1756195199999, "quote_volume": 2827615.01303, "trades": 11480, "taker_buy_base": 368918.21, "taker_buy_quote": 1399342.59177 }, { "timestamp": 1756195200000, "datetime": "2025-08-26T08:00:00", "open": 3.795, "high": 3.813, "low": 3.761, "close": 3.782, "volume": 670413.83, "close_time": 1756209599999, "quote_volume": 2538670.72682, "trades": 9053, "taker_buy_base": 283292.98, "taker_buy_quote": 1073202.78734 }, { "timestamp": 1756209600000, "datetime": "2025-08-26T12:00:00", "open": 3.781, "high": 3.856, "low": 3.76, "close": 3.813, "volume": 1684372.63, "close_time": 1756223999999, "quote_volume": 6431282.67948, "trades": 25393, "taker_buy_base": 827008.88, "taker_buy_quote": 3158193.0626 }, { "timestamp": 1756224000000, "datetime": "2025-08-26T16:00:00", "open": 3.814, "high": 3.915, "low": 3.805, "close": 3.908, "volume": 711069.45, "close_time": 1756238399999, "quote_volume": 2742022.69837, "trades": 9715, "taker_buy_base": 344923.27, "taker_buy_quote": 1328894.62961 }, { "timestamp": 1756238400000, "datetime": "2025-08-26T20:00:00", "open": 3.907, "high": 3.923, "low": 3.878, "close": 3.887, "volume": 811064.73, "close_time": 1756252799999, "quote_volume": 3160219.40917, "trades": 13172, "taker_buy_base": 412700.06, "taker_buy_quote": 1608262.46032 }, { "timestamp": 1756252800000, "datetime": "2025-08-27T00:00:00", "open": 3.887, "high": 3.911, "low": 3.848, "close": 3.892, "volume": 469410.22, "close_time": 1756267199999, "quote_volume": 1817886.34099, "trades": 7910, "taker_buy_base": 206469.79, "taker_buy_quote": 800076.33747 }, { "timestamp": 1756267200000, "datetime": "2025-08-27T04:00:00", "open": 3.892, "high": 3.925, "low": 3.848, "close": 3.852, "volume": 802390.22, "close_time": 1756281599999, "quote_volume": 3121883.3871, "trades": 9443, "taker_buy_base": 368384.52, "taker_buy_quote": 1433653.21282 }, { "timestamp": 1756281600000, "datetime": "2025-08-27T08:00:00", "open": 3.852, "high": 3.889, "low": 3.836, "close": 3.884, "volume": 621875.53, "close_time": 1756295999999, "quote_volume": 2404893.81847, "trades": 7186, "taker_buy_base": 283019.03, "taker_buy_quote": 1094815.57068 }, { "timestamp": 1756296000000, "datetime": "2025-08-27T12:00:00", "open": 3.883, "high": 3.934, "low": 3.855, "close": 3.912, "volume": 1264874.82, "close_time": 1756310399999, "quote_volume": 4924489.40176, "trades": 16039, "taker_buy_base": 694281.41, "taker_buy_quote": 2702430.90308 }, { "timestamp": 1756310400000, "datetime": "2025-08-27T16:00:00", "open": 3.912, "high": 3.919, "low": 3.842, "close": 3.866, "volume": 847949.62, "close_time": 1756324799999, "quote_volume": 3295832.30921, "trades": 11270, "taker_buy_base": 374966.71, "taker_buy_quote": 1457475.9355 }, { "timestamp": 1756324800000, "datetime": "2025-08-27T20:00:00", "open": 3.866, "high": 3.914, "low": 3.824, "close": 3.837, "volume": 1836993.06, "close_time": 1756339199999, "quote_volume": 7106777.34991, "trades": 28496, "taker_buy_base": 926675.96, "taker_buy_quote": 3585455.09754 }, { "timestamp": 1756339200000, "datetime": "2025-08-28T00:00:00", "open": 3.837, "high": 3.877, "low": 3.807, "close": 3.874, "volume": 597698.84, "close_time": 1756353599999, "quote_volume": 2301020.72877, "trades": 8708, "taker_buy_base": 293176.07, "taker_buy_quote": 1128874.97528 }, { "timestamp": 1756353600000, "datetime": "2025-08-28T04:00:00", "open": 3.874, "high": 3.942, "low": 3.867, "close": 3.935, "volume": 1317039.25, "close_time": 1756367999999, "quote_volume": 5159594.12578, "trades": 12385, "taker_buy_base": 606344.07, "taker_buy_quote": 2375773.22067 }, { "timestamp": 1756368000000, "datetime": "2025-08-28T08:00:00", "open": 3.934, "high": 3.995, "low": 3.931, "close": 3.965, "volume": 2548608.48, "close_time": 1756382399999, "quote_volume": 10100393.07998, "trades": 28397, "taker_buy_base": 1794263.64, "taker_buy_quote": 7112805.9613 }, { "timestamp": 1756382400000, "datetime": "2025-08-28T12:00:00", "open": 3.966, "high": 4.021, "low": 3.947, "close": 3.956, "volume": 1773787.78, "close_time": 1756396799999, "quote_volume": 7059275.07796, "trades": 23853, "taker_buy_base": 858576.03, "taker_buy_quote": 3417355.81931 }, { "timestamp": 1756396800000, "datetime": "2025-08-28T16:00:00", "open": 3.957, "high": 3.985, "low": 3.881, "close": 3.881, "volume": 1933390.9, "close_time": 1756411199999, "quote_volume": 7600003.88815, "trades": 16970, "taker_buy_base": 785035.77, "taker_buy_quote": 3088936.5798 }, { "timestamp": 1756411200000, "datetime": "2025-08-28T20:00:00", "open": 3.882, "high": 4.005, "low": 3.874, "close": 3.981, "volume": 1272130.45, "close_time": 1756425599999, "quote_volume": 5026876.29901, "trades": 11050, "taker_buy_base": 682106.33, "taker_buy_quote": 2695217.26809 }, { "timestamp": 1756425600000, "datetime": "2025-08-29T00:00:00", "open": 3.98, "high": 4.002, "low": 3.924, "close": 3.953, "volume": 868044.08, "close_time": 1756439999999, "quote_volume": 3432267.57862, "trades": 10366, "taker_buy_base": 455166.05, "taker_buy_quote": 1799780.89001 }, { "timestamp": 1756440000000, "datetime": "2025-08-29T04:00:00", "open": 3.952, "high": 3.96, "low": 3.809, "close": 3.816, "volume": 2673753.78, "close_time": 1756454399999, "quote_volume": 10415421.31713, "trades": 29533, "taker_buy_base": 1190873.91, "taker_buy_quote": 4639580.32426 }, { "timestamp": 1756454400000, "datetime": "2025-08-29T08:00:00", "open": 3.816, "high": 3.834, "low": 3.75, "close": 3.83, "volume": 1747513.65, "close_time": 1756468799999, "quote_volume": 6645183.61726, "trades": 17110, "taker_buy_base": 884423.83, "taker_buy_quote": 3362579.72656 }, { "timestamp": 1756468800000, "datetime": "2025-08-29T12:00:00", "open": 3.829, "high": 3.914, "low": 3.755, "close": 3.771, "volume": 3828102.48, "close_time": 1756483199999, "quote_volume": 14569842.48691, "trades": 34878, "taker_buy_base": 1635148.64, "taker_buy_quote": 6229389.71527 }, { "timestamp": 1756483200000, "datetime": "2025-08-29T16:00:00", "open": 3.771, "high": 3.789, "low": 3.725, "close": 3.764, "volume": 1440829.49, "close_time": 1756497599999, "quote_volume": 5411102.55994, "trades": 15209, "taker_buy_base": 654056.81, "taker_buy_quote": 2456348.99881 }, { "timestamp": 1756497600000, "datetime": "2025-08-29T20:00:00", "open": 3.764, "high": 3.787, "low": 3.724, "close": 3.774, "volume": 1057971.98, "close_time": 1756511999999, "quote_volume": 3975910.49565, "trades": 10229, "taker_buy_base": 597138.51, "taker_buy_quote": 2243900.81911 }, { "timestamp": 1756512000000, "datetime": "2025-08-30T00:00:00", "open": 3.775, "high": 3.825, "low": 3.712, "close": 3.819, "volume": 993489.68, "close_time": 1756526399999, "quote_volume": 3745967.65005, "trades": 9647, "taker_buy_base": 543866.9, "taker_buy_quote": 2050804.36511 }, { "timestamp": 1756526400000, "datetime": "2025-08-30T04:00:00", "open": 3.819, "high": 3.821, "low": 3.791, "close": 3.813, "volume": 564492.19, "close_time": 1756540799999, "quote_volume": 2147887.5959, "trades": 5288, "taker_buy_base": 292160.75, "taker_buy_quote": 1111787.02934 }, { "timestamp": 1756540800000, "datetime": "2025-08-30T08:00:00", "open": 3.813, "high": 3.814, "low": 3.774, "close": 3.796, "volume": 374064.85, "close_time": 1756555199999, "quote_volume": 1418638.57921, "trades": 4481, "taker_buy_base": 184886.34, "taker_buy_quote": 701189.54562 }, { "timestamp": 1756555200000, "datetime": "2025-08-30T12:00:00", "open": 3.797, "high": 3.797, "low": 3.732, "close": 3.787, "volume": 779370.64, "close_time": 1756569599999, "quote_volume": 2928094.01846, "trades": 8356, "taker_buy_base": 421655.11, "taker_buy_quote": 1584661.32747 }, { "timestamp": 1756569600000, "datetime": "2025-08-30T16:00:00", "open": 3.787, "high": 3.794, "low": 3.757, "close": 3.793, "volume": 550395.31, "close_time": 1756583999999, "quote_volume": 2077247.20673, "trades": 5487, "taker_buy_base": 321611.78, "taker_buy_quote": 1214591.39958 }, { "timestamp": 1756584000000, "datetime": "2025-08-30T20:00:00", "open": 3.793, "high": 3.812, "low": 3.775, "close": 3.811, "volume": 477814.34, "close_time": 1756598399999, "quote_volume": 1814246.24904, "trades": 4503, "taker_buy_base": 262453.67, "taker_buy_quote": 996828.46411 }, { "timestamp": 1756598400000, "datetime": "2025-08-31T00:00:00", "open": 3.81, "high": 3.875, "low": 3.81, "close": 3.86, "volume": 806879.28, "close_time": 1756612799999, "quote_volume": 3108129.24824, "trades": 7774, "taker_buy_base": 389836.92, "taker_buy_quote": 1501671.7664 }, { "timestamp": 1756612800000, "datetime": "2025-08-31T04:00:00", "open": 3.861, "high": 3.862, "low": 3.797, "close": 3.802, "volume": 1218437.45, "close_time": 1756627199999, "quote_volume": 4651470.59078, "trades": 9643, "taker_buy_base": 533024.25, "taker_buy_quote": 2035066.30015 }, { "timestamp": 1756627200000, "datetime": "2025-08-31T08:00:00", "open": 3.802, "high": 3.846, "low": 3.785, "close": 3.817, "volume": 969167.29, "close_time": 1756641599999, "quote_volume": 3696111.6718, "trades": 7153, "taker_buy_base": 527400.37, "taker_buy_quote": 2009583.06446 }, { "timestamp": 1756641600000, "datetime": "2025-08-31T12:00:00", "open": 3.816, "high": 3.83, "low": 3.778, "close": 3.818, "volume": 479143.18, "close_time": 1756655999999, "quote_volume": 1823687.53864, "trades": 5547, "taker_buy_base": 271967.15, "taker_buy_quote": 1035222.15382 }, { "timestamp": 1756656000000, "datetime": "2025-08-31T16:00:00", "open": 3.817, "high": 3.833, "low": 3.787, "close": 3.799, "volume": 719046.36, "close_time": 1756670399999, "quote_volume": 2741683.70319, "trades": 5915, "taker_buy_base": 350248.66, "taker_buy_quote": 1334972.74848 }, { "timestamp": 1756670400000, "datetime": "2025-08-31T20:00:00", "open": 3.799, "high": 3.816, "low": 3.735, "close": 3.742, "volume": 865358.72, "close_time": 1756684799999, "quote_volume": 3269654.96587, "trades": 8247, "taker_buy_base": 384279.03, "taker_buy_quote": 1453362.96702 }, { "timestamp": 1756684800000, "datetime": "2025-09-01T00:00:00", "open": 3.742, "high": 3.752, "low": 3.674, "close": 3.688, "volume": 1263482.11, "close_time": 1756699199999, "quote_volume": 4684984.25142, "trades": 13653, "taker_buy_base": 601528.99, "taker_buy_quote": 2231672.13481 }, { "timestamp": 1756699200000, "datetime": "2025-09-01T04:00:00", "open": 3.686, "high": 3.821, "low": 3.655, "close": 3.82, "volume": 1561395.18, "close_time": 1756713599999, "quote_volume": 5803955.5701, "trades": 15403, "taker_buy_base": 827185.49, "taker_buy_quote": 3074857.90554 }, { "timestamp": 1756713600000, "datetime": "2025-09-01T08:00:00", "open": 3.821, "high": 3.887, "low": 3.76, "close": 3.769, "volume": 2475410.4, "close_time": 1756727999999, "quote_volume": 9477383.65392, "trades": 22269, "taker_buy_base": 1149219.07, "taker_buy_quote": 4402957.2841 }, { "timestamp": 1756728000000, "datetime": "2025-09-01T12:00:00", "open": 3.77, "high": 3.798, "low": 3.72, "close": 3.732, "volume": 1520743.74, "close_time": 1756742399999, "quote_volume": 5715844.60547, "trades": 16143, "taker_buy_base": 956883.15, "taker_buy_quote": 3596037.36323 }, { "timestamp": 1756742400000, "datetime": "2025-09-01T16:00:00", "open": 3.733, "high": 3.743, "low": 3.693, "close": 3.74, "volume": 663380.99, "close_time": 1756756799999, "quote_volume": 2467737.08366, "trades": 9362, "taker_buy_base": 319132.02, "taker_buy_quote": 1187158.99536 }, { "timestamp": 1756756800000, "datetime": "2025-09-01T20:00:00", "open": 3.741, "high": 3.741, "low": 3.612, "close": 3.693, "volume": 1793212.26, "close_time": 1756771199999, "quote_volume": 6568744.41183, "trades": 21867, "taker_buy_base": 877171.85, "taker_buy_quote": 3212324.19799 }, { "timestamp": 1756771200000, "datetime": "2025-09-02T00:00:00", "open": 3.694, "high": 3.787, "low": 3.676, "close": 3.772, "volume": 908618.62, "close_time": 1756785599999, "quote_volume": 3393545.57586, "trades": 10798, "taker_buy_base": 546446.92, "taker_buy_quote": 2044412.67497 }, { "timestamp": 1756785600000, "datetime": "2025-09-02T04:00:00", "open": 3.772, "high": 3.79, "low": 3.747, "close": 3.756, "volume": 815625.05, "close_time": 1756799999999, "quote_volume": 3078009.26416, "trades": 7574, "taker_buy_base": 334228.69, "taker_buy_quote": 1261663.43227 }, { "timestamp": 1756800000000, "datetime": "2025-09-02T08:00:00", "open": 3.756, "high": 3.786, "low": 3.751, "close": 3.755, "volume": 539761.93, "close_time": 1756814399999, "quote_volume": 2034958.20773, "trades": 5809, "taker_buy_base": 239608.45, "taker_buy_quote": 903605.39695 }, { "timestamp": 1756814400000, "datetime": "2025-09-02T12:00:00", "open": 3.756, "high": 3.817, "low": 3.692, "close": 3.734, "volume": 1647034.12, "close_time": 1756828799999, "quote_volume": 6197906.87567, "trades": 20617, "taker_buy_base": 826723.52, "taker_buy_quote": 3109981.41577 }, { "timestamp": 1756828800000, "datetime": "2025-09-02T16:00:00", "open": 3.734, "high": 3.789, "low": 3.734, "close": 3.75, "volume": 567367.58, "close_time": 1756843199999, "quote_volume": 2133963.87945, "trades": 8376, "taker_buy_base": 263805.13, "taker_buy_quote": 991853.93699 }, { "timestamp": 1756843200000, "datetime": "2025-09-02T20:00:00", "open": 3.75, "high": 3.826, "low": 3.745, "close": 3.82, "volume": 731067.16, "close_time": 1756857599999, "quote_volume": 2776249.40455, "trades": 8756, "taker_buy_base": 402217.86, "taker_buy_quote": 1526472.09399 }, { "timestamp": 1756857600000, "datetime": "2025-09-03T00:00:00", "open": 3.819, "high": 3.841, "low": 3.791, "close": 3.819, "volume": 499758.3, "close_time": 1756871999999, "quote_volume": 1909085.54426, "trades": 7509, "taker_buy_base": 216661.81, "taker_buy_quote": 827611.74522 }, { "timestamp": 1756872000000, "datetime": "2025-09-03T04:00:00", "open": 3.82, "high": 3.828, "low": 3.786, "close": 3.811, "volume": 516731.54, "close_time": 1756886399999, "quote_volume": 1966179.35951, "trades": 5978, "taker_buy_base": 270236.44, "taker_buy_quote": 1028410.21403 }, { "timestamp": 1756886400000, "datetime": "2025-09-03T08:00:00", "open": 3.809, "high": 3.851, "low": 3.807, "close": 3.827, "volume": 631342.09, "close_time": 1756900799999, "quote_volume": 2418034.29436, "trades": 6965, "taker_buy_base": 352942.55, "taker_buy_quote": 1351923.59768 }, { "timestamp": 1756900800000, "datetime": "2025-09-03T12:00:00", "open": 3.827, "high": 3.906, "low": 3.812, "close": 3.892, "volume": 1432722.41, "close_time": 1756915199999, "quote_volume": 5541757.67318, "trades": 14459, "taker_buy_base": 894295.6, "taker_buy_quote": 3460313.92249 }, { "timestamp": 1756915200000, "datetime": "2025-09-03T16:00:00", "open": 3.892, "high": 3.904, "low": 3.864, "close": 3.893, "volume": 415113.12, "close_time": 1756929599999, "quote_volume": 1611415.7891, "trades": 7586, "taker_buy_base": 202071.57, "taker_buy_quote": 784431.34735 }, { "timestamp": 1756929600000, "datetime": "2025-09-03T20:00:00", "open": 3.893, "high": 3.9, "low": 3.859, "close": 3.865, "volume": 466619.58, "close_time": 1756943999999, "quote_volume": 1811478.34872, "trades": 8006, "taker_buy_base": 225755.06, "taker_buy_quote": 876474.68159 }, { "timestamp": 1756944000000, "datetime": "2025-09-04T00:00:00", "open": 3.866, "high": 3.877, "low": 3.808, "close": 3.81, "volume": 575382.69, "close_time": 1756958399999, "quote_volume": 2213017.50299, "trades": 9864, "taker_buy_base": 289420.08, "taker_buy_quote": 1113481.61144 }, { "timestamp": 1756958400000, "datetime": "2025-09-04T04:00:00", "open": 3.811, "high": 3.82, "low": 3.762, "close": 3.786, "volume": 642308.34, "close_time": 1756972799999, "quote_volume": 2432380.95882, "trades": 10660, "taker_buy_base": 318333.75, "taker_buy_quote": 1205700.78668 }, { "timestamp": 1756972800000, "datetime": "2025-09-04T08:00:00", "open": 3.786, "high": 3.806, "low": 3.765, "close": 3.782, "volume": 488665.12, "close_time": 1756987199999, "quote_volume": 1849993.10932, "trades": 7643, "taker_buy_base": 236847.81, "taker_buy_quote": 897130.89759 }, { "timestamp": 1756987200000, "datetime": "2025-09-04T12:00:00", "open": 3.782, "high": 3.8, "low": 3.741, "close": 3.758, "volume": 787788.85, "close_time": 1757001599999, "quote_volume": 2968912.25057, "trades": 14767, "taker_buy_base": 386563.98, "taker_buy_quote": 1456900.50295 }, { "timestamp": 1757001600000, "datetime": "2025-09-04T16:00:00", "open": 3.756, "high": 3.779, "low": 3.725, "close": 3.739, "volume": 588095.76, "close_time": 1757015999999, "quote_volume": 2208836.07273, "trades": 10727, "taker_buy_base": 288221.45, "taker_buy_quote": 1082696.67825 }, { "timestamp": 1757016000000, "datetime": "2025-09-04T20:00:00", "open": 3.74, "high": 3.804, "low": 3.736, "close": 3.764, "volume": 505683.99, "close_time": 1757030399999, "quote_volume": 1910112.7205, "trades": 7873, "taker_buy_base": 234292.95, "taker_buy_quote": 884677.11304 }, { "timestamp": 1757030400000, "datetime": "2025-09-05T00:00:00", "open": 3.764, "high": 3.791, "low": 3.757, "close": 3.784, "volume": 338186.93, "close_time": 1757044799999, "quote_volume": 1276908.47091, "trades": 5028, "taker_buy_base": 167205.36, "taker_buy_quote": 631402.26432 }, { "timestamp": 1757044800000, "datetime": "2025-09-05T04:00:00", "open": 3.784, "high": 3.843, "low": 3.775, "close": 3.839, "volume": 572508.18, "close_time": 1757059199999, "quote_volume": 2176010.38185, "trades": 8289, "taker_buy_base": 265447.8, "taker_buy_quote": 1009766.37832 }, { "timestamp": 1757059200000, "datetime": "2025-09-05T08:00:00", "open": 3.84, "high": 3.842, "low": 3.809, "close": 3.83, "volume": 503319.39, "close_time": 1757073599999, "quote_volume": 1926638.52508, "trades": 7742, "taker_buy_base": 229576.98, "taker_buy_quote": 878820.68281 }, { "timestamp": 1757073600000, "datetime": "2025-09-05T12:00:00", "open": 3.83, "high": 3.894, "low": 3.775, "close": 3.809, "volume": 2441801.26, "close_time": 1757087999999, "quote_volume": 9373984.81925, "trades": 42266, "taker_buy_base": 1204755.62, "taker_buy_quote": 4627590.926 }, { "timestamp": 1757088000000, "datetime": "2025-09-05T16:00:00", "open": 3.81, "high": 3.829, "low": 3.787, "close": 3.828, "volume": 593037.55, "close_time": 1757102399999, "quote_volume": 2258705.50275, "trades": 10446, "taker_buy_base": 293788.21, "taker_buy_quote": 1119335.60616 }, { "timestamp": 1757102400000, "datetime": "2025-09-05T20:00:00", "open": 3.829, "high": 3.848, "low": 3.808, "close": 3.828, "volume": 921159.63, "close_time": 1757116799999, "quote_volume": 3528018.47983, "trades": 10720, "taker_buy_base": 446629.54, "taker_buy_quote": 1709630.75059 }, { "timestamp": 1757116800000, "datetime": "2025-09-06T00:00:00", "open": 3.827, "high": 3.885, "low": 3.825, "close": 3.881, "volume": 662966.61, "close_time": 1757131199999, "quote_volume": 2558181.71256, "trades": 7405, "taker_buy_base": 310954.84, "taker_buy_quote": 1199616.31868 }, { "timestamp": 1757131200000, "datetime": "2025-09-06T04:00:00", "open": 3.882, "high": 3.882, "low": 3.819, "close": 3.826, "volume": 674139.96, "close_time": 1757145599999, "quote_volume": 2595059.33826, "trades": 9199, "taker_buy_base": 306845.62, "taker_buy_quote": 1180682.10969 }, { "timestamp": 1757145600000, "datetime": "2025-09-06T08:00:00", "open": 3.827, "high": 3.829, "low": 3.797, "close": 3.815, "volume": 425675.79, "close_time": 1757159999999, "quote_volume": 1621150.12186, "trades": 5913, "taker_buy_base": 202002.71, "taker_buy_quote": 769197.95273 }, { "timestamp": 1757160000000, "datetime": "2025-09-06T12:00:00", "open": 3.814, "high": 3.825, "low": 3.79, "close": 3.794, "volume": 326216.29, "close_time": 1757174399999, "quote_volume": 1243144.3852, "trades": 6410, "taker_buy_base": 141366.54, "taker_buy_quote": 538827.96349 }, { "timestamp": 1757174400000, "datetime": "2025-09-06T16:00:00", "open": 3.793, "high": 3.823, "low": 3.782, "close": 3.792, "volume": 486718.26, "close_time": 1757188799999, "quote_volume": 1850323.24599, "trades": 7791, "taker_buy_base": 250697.89, "taker_buy_quote": 953076.41772 }, { "timestamp": 1757188800000, "datetime": "2025-09-06T20:00:00", "open": 3.792, "high": 3.835, "low": 3.791, "close": 3.823, "volume": 323044.63, "close_time": 1757203199999, "quote_volume": 1232740.52439, "trades": 5361, "taker_buy_base": 158903.78, "taker_buy_quote": 606594.84905 }, { "timestamp": 1757203200000, "datetime": "2025-09-07T00:00:00", "open": 3.824, "high": 3.862, "low": 3.822, "close": 3.851, "volume": 449883.52, "close_time": 1757217599999, "quote_volume": 1729435.35319, "trades": 6125, "taker_buy_base": 230822.76, "taker_buy_quote": 887210.4399 }, { "timestamp": 1757217600000, "datetime": "2025-09-07T04:00:00", "open": 3.851, "high": 3.87, "low": 3.844, "close": 3.852, "volume": 402584.74, "close_time": 1757231999999, "quote_volume": 1551760.6211, "trades": 4817, "taker_buy_base": 204891.22, "taker_buy_quote": 789984.09162 }, { "timestamp": 1757232000000, "datetime": "2025-09-07T08:00:00", "open": 3.853, "high": 3.867, "low": 3.848, "close": 3.867, "volume": 339242.05, "close_time": 1757246399999, "quote_volume": 1308643.6526, "trades": 4934, "taker_buy_base": 159319.3, "taker_buy_quote": 614543.47995 }, { "timestamp": 1757246400000, "datetime": "2025-09-07T12:00:00", "open": 3.867, "high": 4.089, "low": 3.865, "close": 3.968, "volume": 5135381.47, "close_time": 1757260799999, "quote_volume": 20517337.24345, "trades": 62276, "taker_buy_base": 2869489.46, "taker_buy_quote": 11460813.72496 }, { "timestamp": 1757260800000, "datetime": "2025-09-07T16:00:00", "open": 3.968, "high": 4.014, "low": 3.951, "close": 3.99, "volume": 1461254.98, "close_time": 1757275199999, "quote_volume": 5810978.31551, "trades": 16182, "taker_buy_base": 772041.14, "taker_buy_quote": 3071017.9867 }, { "timestamp": 1757275200000, "datetime": "2025-09-07T20:00:00", "open": 3.991, "high": 4.017, "low": 3.976, "close": 3.995, "volume": 743238.05, "close_time": 1757289599999, "quote_volume": 2969338.50367, "trades": 9631, "taker_buy_base": 358499.75, "taker_buy_quote": 1432584.52624 }, { "timestamp": 1757289600000, "datetime": "2025-09-08T00:00:00", "open": 3.996, "high": 4.074, "low": 3.981, "close": 4.05, "volume": 1646261.57, "close_time": 1757303999999, "quote_volume": 6629556.29331, "trades": 22296, "taker_buy_base": 857586.34, "taker_buy_quote": 3454538.11543 }, { "timestamp": 1757304000000, "datetime": "2025-09-08T04:00:00", "open": 4.05, "high": 4.056, "low": 3.986, "close": 3.997, "volume": 1387264.99, "close_time": 1757318399999, "quote_volume": 5579100.67176, "trades": 17739, "taker_buy_base": 596768.51, "taker_buy_quote": 2400426.97018 }, { "timestamp": 1757318400000, "datetime": "2025-09-08T08:00:00", "open": 3.998, "high": 4.054, "low": 3.995, "close": 4.024, "volume": 1323902.33, "close_time": 1757332799999, "quote_volume": 5325449.20076, "trades": 17179, "taker_buy_base": 622266.29, "taker_buy_quote": 2504130.58279 }, { "timestamp": 1757332800000, "datetime": "2025-09-08T12:00:00", "open": 4.023, "high": 4.077, "low": 4.006, "close": 4.07, "volume": 2034197.46, "close_time": 1757347199999, "quote_volume": 8218257.20331, "trades": 24084, "taker_buy_base": 1000473.65, "taker_buy_quote": 4043023.21891 }, { "timestamp": 1757347200000, "datetime": "2025-09-08T16:00:00", "open": 4.069, "high": 4.082, "low": 4.015, "close": 4.024, "volume": 932992.8, "close_time": 1757361599999, "quote_volume": 3775634.29415, "trades": 18793, "taker_buy_base": 421366.97, "taker_buy_quote": 1705521.97436 }, { "timestamp": 1757361600000, "datetime": "2025-09-08T20:00:00", "open": 4.024, "high": 4.071, "low": 4.003, "close": 4.045, "volume": 889467.71, "close_time": 1757375999999, "quote_volume": 3593143.04197, "trades": 14056, "taker_buy_base": 417631.72, "taker_buy_quote": 1687705.89986 }, { "timestamp": 1757376000000, "datetime": "2025-09-09T00:00:00", "open": 4.045, "high": 4.1, "low": 4.004, "close": 4.045, "volume": 1567137.34, "close_time": 1757390399999, "quote_volume": 6350249.49012, "trades": 25155, "taker_buy_base": 734815.71, "taker_buy_quote": 2980152.53886 }, { "timestamp": 1757390400000, "datetime": "2025-09-09T04:00:00", "open": 4.044, "high": 4.174, "low": 4.03, "close": 4.125, "volume": 1983753.36, "close_time": 1757404799999, "quote_volume": 8151211.46517, "trades": 26480, "taker_buy_base": 1031880.27, "taker_buy_quote": 4240303.49724 }, { "timestamp": 1757404800000, "datetime": "2025-09-09T08:00:00", "open": 4.126, "high": 4.182, "low": 4.119, "close": 4.149, "volume": 1289641.39, "close_time": 1757419199999, "quote_volume": 5347529.94853, "trades": 17239, "taker_buy_base": 613458.54, "taker_buy_quote": 2544040.71374 }, { "timestamp": 1757419200000, "datetime": "2025-09-09T12:00:00", "open": 4.148, "high": 4.182, "low": 4.048, "close": 4.069, "volume": 2951469.95, "close_time": 1757433599999, "quote_volume": 12150257.30699, "trades": 44564, "taker_buy_base": 1431630.64, "taker_buy_quote": 5894563.64481 }, { "timestamp": 1757433600000, "datetime": "2025-09-09T16:00:00", "open": 4.07, "high": 4.115, "low": 4.03, "close": 4.106, "volume": 906308.55, "close_time": 1757447999999, "quote_volume": 3684104.01275, "trades": 14282, "taker_buy_base": 436692.7, "taker_buy_quote": 1774445.20206 }, { "timestamp": 1757448000000, "datetime": "2025-09-09T20:00:00", "open": 4.106, "high": 4.145, "low": 4.088, "close": 4.14, "volume": 775056.5, "close_time": 1757462399999, "quote_volume": 3194805.19898, "trades": 13196, "taker_buy_base": 420012.01, "taker_buy_quote": 1730702.08195 }, { "timestamp": 1757462400000, "datetime": "2025-09-10T00:00:00", "open": 4.139, "high": 4.154, "low": 4.098, "close": 4.134, "volume": 1234466.33, "close_time": 1757476799999, "quote_volume": 5097550.81757, "trades": 16342, "taker_buy_base": 495858.27, "taker_buy_quote": 2048014.30274 }, { "timestamp": 1757476800000, "datetime": "2025-09-10T04:00:00", "open": 4.134, "high": 4.134, "low": 4.074, "close": 4.116, "volume": 1013414.76, "close_time": 1757491199999, "quote_volume": 4156624.55216, "trades": 13622, "taker_buy_base": 471409.53, "taker_buy_quote": 1933878.25404 }, { "timestamp": 1757491200000, "datetime": "2025-09-10T08:00:00", "open": 4.116, "high": 4.126, "low": 4.054, "close": 4.082, "volume": 1347861.16, "close_time": 1757505599999, "quote_volume": 5498977.78913, "trades": 14868, "taker_buy_base": 717091.36, "taker_buy_quote": 2925878.35026 }, { "timestamp": 1757505600000, "datetime": "2025-09-10T12:00:00", "open": 4.082, "high": 4.209, "low": 4.077, "close": 4.173, "volume": 2365995.58, "close_time": 1757519999999, "quote_volume": 9849143.74536, "trades": 35033, "taker_buy_base": 1203363.99, "taker_buy_quote": 5011673.56781 }, { "timestamp": 1757520000000, "datetime": "2025-09-10T16:00:00", "open": 4.174, "high": 4.2, "low": 4.144, "close": 4.161, "volume": 1252209.77, "close_time": 1757534399999, "quote_volume": 5231197.8896, "trades": 18308, "taker_buy_base": 640917.7, "taker_buy_quote": 2678938.88757 }, { "timestamp": 1757534400000, "datetime": "2025-09-10T20:00:00", "open": 4.162, "high": 4.227, "low": 4.159, "close": 4.216, "volume": 957762.25, "close_time": 1757548799999, "quote_volume": 4022239.15467, "trades": 13133, "taker_buy_base": 429936.84, "taker_buy_quote": 1805445.60504 }, { "timestamp": 1757548800000, "datetime": "2025-09-11T00:00:00", "open": 4.216, "high": 4.258, "low": 4.197, "close": 4.242, "volume": 1115418.76, "close_time": 1757563199999, "quote_volume": 4719008.79853, "trades": 14189, "taker_buy_base": 547814.66, "taker_buy_quote": 2317495.72219 }, { "timestamp": 1757563200000, "datetime": "2025-09-11T04:00:00", "open": 4.242, "high": 4.244, "low": 4.195, "close": 4.227, "volume": 730966.89, "close_time": 1757577599999, "quote_volume": 3083070.74108, "trades": 12969, "taker_buy_base": 349471.83, "taker_buy_quote": 1474307.79651 }, { "timestamp": 1757577600000, "datetime": "2025-09-11T08:00:00", "open": 4.225, "high": 4.228, "low": 4.173, "close": 4.192, "volume": 1082462.58, "close_time": 1757591999999, "quote_volume": 4543391.60036, "trades": 15103, "taker_buy_base": 534316.64, "taker_buy_quote": 2243446.62068 }, { "timestamp": 1757592000000, "datetime": "2025-09-11T12:00:00", "open": 4.193, "high": 4.244, "low": 4.119, "close": 4.162, "volume": 2231947.88, "close_time": 1757606399999, "quote_volume": 9323075.46827, "trades": 36547, "taker_buy_base": 963317.52, "taker_buy_quote": 4022428.29765 }, { "timestamp": 1757606400000, "datetime": "2025-09-11T16:00:00", "open": 4.162, "high": 4.231, "low": 4.16, "close": 4.212, "volume": 795172.6, "close_time": 1757620799999, "quote_volume": 3335198.49628, "trades": 12476, "taker_buy_base": 481485.75, "taker_buy_quote": 2019957.84043 }, { "timestamp": 1757620800000, "datetime": "2025-09-11T20:00:00", "open": 4.212, "high": 4.26, "low": 4.203, "close": 4.242, "volume": 980294.13, "close_time": 1757635199999, "quote_volume": 4152700.48513, "trades": 13211, "taker_buy_base": 556972.46, "taker_buy_quote": 2360142.85252 }, { "timestamp": 1757635200000, "datetime": "2025-09-12T00:00:00", "open": 4.242, "high": 4.281, "low": 4.201, "close": 4.219, "volume": 1077190.76, "close_time": 1757649599999, "quote_volume": 4570109.62188, "trades": 16302, "taker_buy_base": 557705.29, "taker_buy_quote": 2365966.21219 }, { "timestamp": 1757649600000, "datetime": "2025-09-12T04:00:00", "open": 4.218, "high": 4.271, "low": 4.206, "close": 4.232, "volume": 932235.54, "close_time": 1757663999999, "quote_volume": 3951544.87808, "trades": 12791, "taker_buy_base": 521939.77, "taker_buy_quote": 2212485.31225 }, { "timestamp": 1757664000000, "datetime": "2025-09-12T08:00:00", "open": 4.232, "high": 4.232, "low": 4.17, "close": 4.175, "volume": 742762.97, "close_time": 1757678399999, "quote_volume": 3119362.83544, "trades": 11488, "taker_buy_base": 362602.71, "taker_buy_quote": 1522967.62261 }, { "timestamp": 1757678400000, "datetime": "2025-09-12T12:00:00", "open": 4.175, "high": 4.247, "low": 4.153, "close": 4.197, "volume": 1389974.7, "close_time": 1757692799999, "quote_volume": 5836163.07186, "trades": 18427, "taker_buy_base": 649181.23, "taker_buy_quote": 2726339.71321 }, { "timestamp": 1757692800000, "datetime": "2025-09-12T16:00:00", "open": 4.197, "high": 4.296, "low": 4.195, "close": 4.292, "volume": 1316868.95, "close_time": 1757707199999, "quote_volume": 5609345.77745, "trades": 19703, "taker_buy_base": 758738.72, "taker_buy_quote": 3231996.63611 }, { "timestamp": 1757707200000, "datetime": "2025-09-12T20:00:00", "open": 4.292, "high": 4.322, "low": 4.249, "close": 4.319, "volume": 1452169.83, "close_time": 1757721599999, "quote_volume": 6226419.97734, "trades": 18744, "taker_buy_base": 858258.82, "taker_buy_quote": 3682131.12814 }, { "timestamp": 1757721600000, "datetime": "2025-09-13T00:00:00", "open": 4.319, "high": 4.382, "low": 4.303, "close": 4.379, "volume": 1200974.26, "close_time": 1757735999999, "quote_volume": 5211664.21326, "trades": 17073, "taker_buy_base": 629948.09, "taker_buy_quote": 2733728.16913 }, { "timestamp": 1757736000000, "datetime": "2025-09-13T04:00:00", "open": 4.378, "high": 4.503, "low": 4.36, "close": 4.457, "volume": 2406984.44, "close_time": 1757750399999, "quote_volume": 10682126.83831, "trades": 36283, "taker_buy_base": 1276058.0, "taker_buy_quote": 5663368.54232 }, { "timestamp": 1757750400000, "datetime": "2025-09-13T08:00:00", "open": 4.457, "high": 4.595, "low": 4.453, "close": 4.584, "volume": 2588970.12, "close_time": 1757764799999, "quote_volume": 11720661.87898, "trades": 41597, "taker_buy_base": 1301644.26, "taker_buy_quote": 5891765.6629 }, { "timestamp": 1757764800000, "datetime": "2025-09-13T12:00:00", "open": 4.585, "high": 4.626, "low": 4.485, "close": 4.511, "volume": 3121180.98, "close_time": 1757779199999, "quote_volume": 14212696.47375, "trades": 51606, "taker_buy_base": 1391736.68, "taker_buy_quote": 6342385.59647 }, { "timestamp": 1757779200000, "datetime": "2025-09-13T16:00:00", "open": 4.512, "high": 4.542, "low": 4.417, "close": 4.464, "volume": 1807001.67, "close_time": 1757793599999, "quote_volume": 8084977.85817, "trades": 37264, "taker_buy_base": 870258.55, "taker_buy_quote": 3894559.06123 }, { "timestamp": 1757793600000, "datetime": "2025-09-13T20:00:00", "open": 4.465, "high": 4.517, "low": 4.461, "close": 4.492, "volume": 678192.03, "close_time": 1757807999999, "quote_volume": 3048759.05897, "trades": 13706, "taker_buy_base": 361480.51, "taker_buy_quote": 1625335.38495 }, { "timestamp": 1757808000000, "datetime": "2025-09-14T00:00:00", "open": 4.492, "high": 4.498, "low": 4.396, "close": 4.399, "volume": 1273348.88, "close_time": 1757822399999, "quote_volume": 5660931.73951, "trades": 23490, "taker_buy_base": 638532.89, "taker_buy_quote": 2839513.25749 }, { "timestamp": 1757822400000, "datetime": "2025-09-14T04:00:00", "open": 4.399, "high": 4.446, "low": 4.363, "close": 4.419, "volume": 1066660.61, "close_time": 1757836799999, "quote_volume": 4699671.98979, "trades": 18710, "taker_buy_base": 541690.51, "taker_buy_quote": 2386702.87157 }, { "timestamp": 1757836800000, "datetime": "2025-09-14T08:00:00", "open": 4.419, "high": 4.468, "low": 4.367, "close": 4.373, "volume": 932398.22, "close_time": 1757851199999, "quote_volume": 4117843.9129, "trades": 17480, "taker_buy_base": 388874.19, "taker_buy_quote": 1719417.26974 }, { "timestamp": 1757851200000, "datetime": "2025-09-14T12:00:00", "open": 4.374, "high": 4.396, "low": 4.28, "close": 4.327, "volume": 1808543.33, "close_time": 1757865599999, "quote_volume": 7830288.2257, "trades": 34389, "taker_buy_base": 865957.26, "taker_buy_quote": 3749357.10134 }, { "timestamp": 1757865600000, "datetime": "2025-09-14T16:00:00", "open": 4.327, "high": 4.377, "low": 4.316, "close": 4.33, "volume": 585165.35, "close_time": 1757879999999, "quote_volume": 2544462.98089, "trades": 14057, "taker_buy_base": 297671.63, "taker_buy_quote": 1294750.39543 }, { "timestamp": 1757880000000, "datetime": "2025-09-14T20:00:00", "open": 4.33, "high": 4.372, "low": 4.308, "close": 4.316, "volume": 506787.4, "close_time": 1757894399999, "quote_volume": 2197393.79803, "trades": 11741, "taker_buy_base": 226210.91, "taker_buy_quote": 981063.19678 }, { "timestamp": 1757894400000, "datetime": "2025-09-15T00:00:00", "open": 4.316, "high": 4.378, "low": 4.286, "close": 4.368, "volume": 852167.69, "close_time": 1757908799999, "quote_volume": 3696716.4465, "trades": 15781, "taker_buy_base": 423834.05, "taker_buy_quote": 1839632.66039 }, { "timestamp": 1757908800000, "datetime": "2025-09-15T04:00:00", "open": 4.368, "high": 4.405, "low": 4.238, "close": 4.251, "volume": 1601401.71, "close_time": 1757923199999, "quote_volume": 6923063.37219, "trades": 25360, "taker_buy_base": 863731.11, "taker_buy_quote": 3733586.70432 }, { "timestamp": 1757923200000, "datetime": "2025-09-15T08:00:00", "open": 4.25, "high": 4.251, "low": 4.136, "close": 4.19, "volume": 2282651.89, "close_time": 1757937599999, "quote_volume": 9551176.91216, "trades": 36079, "taker_buy_base": 1167044.6, "taker_buy_quote": 4882330.86015 }, { "timestamp": 1757937600000, "datetime": "2025-09-15T12:00:00", "open": 4.19, "high": 4.205, "low": 4.116, "close": 4.144, "volume": 1301766.82, "close_time": 1757951999999, "quote_volume": 5425858.45682, "trades": 27185, "taker_buy_base": 615985.6, "taker_buy_quote": 2567241.8921 }, { "timestamp": 1757952000000, "datetime": "2025-09-15T16:00:00", "open": 4.143, "high": 4.162, "low": 4.104, "close": 4.144, "volume": 1292118.66, "close_time": 1757966399999, "quote_volume": 5338176.18282, "trades": 21396, "taker_buy_base": 647204.38, "taker_buy_quote": 2673604.03575 }, { "timestamp": 1757966400000, "datetime": "2025-09-15T20:00:00", "open": 4.143, "high": 4.178, "low": 4.137, "close": 4.151, "volume": 573322.08, "close_time": 1757980799999, "quote_volume": 2383452.23262, "trades": 9835, "taker_buy_base": 296420.16, "taker_buy_quote": 1232037.96198 }, { "timestamp": 1757980800000, "datetime": "2025-09-16T00:00:00", "open": 4.151, "high": 4.164, "low": 4.121, "close": 4.154, "volume": 986177.0, "close_time": 1757995199999, "quote_volume": 4084291.86122, "trades": 13673, "taker_buy_base": 458192.17, "taker_buy_quote": 1898067.76124 }, { "timestamp": 1757995200000, "datetime": "2025-09-16T04:00:00", "open": 4.155, "high": 4.209, "low": 4.109, "close": 4.169, "volume": 1751943.17, "close_time": 1758009599999, "quote_volume": 7284916.06864, "trades": 23731, "taker_buy_base": 749131.23, "taker_buy_quote": 3116947.65365 }, { "timestamp": 1758009600000, "datetime": "2025-09-16T08:00:00", "open": 4.17, "high": 4.254, "low": 4.169, "close": 4.209, "volume": 1712389.02, "close_time": 1758023999999, "quote_volume": 7227700.22244, "trades": 28083, "taker_buy_base": 811185.48, "taker_buy_quote": 3423208.63545 }, { "timestamp": 1758024000000, "datetime": "2025-09-16T12:00:00", "open": 4.21, "high": 4.246, "low": 4.151, "close": 4.228, "volume": 1446459.86, "close_time": 1758038399999, "quote_volume": 6075541.08187, "trades": 28906, "taker_buy_base": 674922.1, "taker_buy_quote": 2833926.38846 }, { "timestamp": 1758038400000, "datetime": "2025-09-16T16:00:00", "open": 4.228, "high": 4.286, "low": 4.193, "close": 4.275, "volume": 984554.45, "close_time": 1758052799999, "quote_volume": 4185519.27301, "trades": 20761, "taker_buy_base": 488399.05, "taker_buy_quote": 2074951.7024 }, { "timestamp": 1758052800000, "datetime": "2025-09-16T20:00:00", "open": 4.276, "high": 4.295, "low": 4.245, "close": 4.253, "volume": 627723.25, "close_time": 1758067199999, "quote_volume": 2682514.79105, "trades": 11002, "taker_buy_base": 283247.05, "taker_buy_quote": 1210711.84453 }, { "timestamp": 1758067200000, "datetime": "2025-09-17T00:00:00", "open": 4.254, "high": 4.264, "low": 4.21, "close": 4.213, "volume": 847090.41, "close_time": 1758081599999, "quote_volume": 3595005.66984, "trades": 13631, "taker_buy_base": 406078.19, "taker_buy_quote": 1724499.07373 }, { "timestamp": 1758081600000, "datetime": "2025-09-17T04:00:00", "open": 4.213, "high": 4.242, "low": 4.173, "close": 4.229, "volume": 1137268.81, "close_time": 1758095999999, "quote_volume": 4784702.73085, "trades": 17424, "taker_buy_base": 496594.13, "taker_buy_quote": 2091327.21852 }, { "timestamp": 1758096000000, "datetime": "2025-09-17T08:00:00", "open": 4.23, "high": 4.23, "low": 4.159, "close": 4.18, "volume": 736739.89, "close_time": 1758110399999, "quote_volume": 3083587.14619, "trades": 11401, "taker_buy_base": 292679.43, "taker_buy_quote": 1224919.04275 }, { "timestamp": 1758110400000, "datetime": "2025-09-17T12:00:00", "open": 4.181, "high": 4.202, "low": 4.153, "close": 4.168, "volume": 886051.63, "close_time": 1758124799999, "quote_volume": 3702257.61865, "trades": 15430, "taker_buy_base": 395647.17, "taker_buy_quote": 1653379.06099 }, { "timestamp": 1758124800000, "datetime": "2025-09-17T16:00:00", "open": 4.167, "high": 4.283, "low": 4.136, "close": 4.283, "volume": 2464988.28, "close_time": 1758139199999, "quote_volume": 10353067.19784, "trades": 47771, "taker_buy_base": 1251530.18, "taker_buy_quote": 5256203.53632 }, { "timestamp": 1758139200000, "datetime": "2025-09-17T20:00:00", "open": 4.283, "high": 4.432, "low": 4.224, "close": 4.403, "volume": 2089277.39, "close_time": 1758153599999, "quote_volume": 9089952.768, "trades": 38332, "taker_buy_base": 1133665.48, "taker_buy_quote": 4933975.85086 }, { "timestamp": 1758153600000, "datetime": "2025-09-18T00:00:00", "open": 4.403, "high": 4.49, "low": 4.373, "close": 4.476, "volume": 1551798.41, "close_time": 1758167999999, "quote_volume": 6886763.0461, "trades": 28732, "taker_buy_base": 836510.6, "taker_buy_quote": 3711613.17086 }, { "timestamp": 1758168000000, "datetime": "2025-09-18T04:00:00", "open": 4.476, "high": 4.518, "low": 4.418, "close": 4.49, "volume": 1926031.0, "close_time": 1758182399999, "quote_volume": 8600273.30657, "trades": 31462, "taker_buy_base": 952313.73, "taker_buy_quote": 4251964.65514 }, { "timestamp": 1758182400000, "datetime": "2025-09-18T08:00:00", "open": 4.489, "high": 4.572, "low": 4.476, "close": 4.527, "volume": 1892261.6, "close_time": 1758196799999, "quote_volume": 8566915.76284, "trades": 35566, "taker_buy_base": 1080211.52, "taker_buy_quote": 4891012.52886 }, { "timestamp": 1758196800000, "datetime": "2025-09-18T12:00:00", "open": 4.526, "high": 4.58, "low": 4.513, "close": 4.549, "volume": 1947009.09, "close_time": 1758211199999, "quote_volume": 8858397.35687, "trades": 35451, "taker_buy_base": 1112638.77, "taker_buy_quote": 5062155.94512 }, { "timestamp": 1758211200000, "datetime": "2025-09-18T16:00:00", "open": 4.549, "high": 4.595, "low": 4.526, "close": 4.562, "volume": 1483232.83, "close_time": 1758225599999, "quote_volume": 6773343.18375, "trades": 26211, "taker_buy_base": 804994.34, "taker_buy_quote": 3675783.63821 }, { "timestamp": 1758225600000, "datetime": "2025-09-18T20:00:00", "open": 4.561, "high": 4.575, "low": 4.512, "close": 4.533, "volume": 1189603.22, "close_time": 1758239999999, "quote_volume": 5410497.11041, "trades": 23300, "taker_buy_base": 670745.58, "taker_buy_quote": 3051113.78318 }, { "timestamp": 1758240000000, "datetime": "2025-09-19T00:00:00", "open": 4.533, "high": 4.882, "low": 4.533, "close": 4.631, "volume": 6034009.47, "close_time": 1758254399999, "quote_volume": 28457247.92232, "trades": 101925, "taker_buy_base": 3351807.8, "taker_buy_quote": 15806306.04011 }, { "timestamp": 1758254400000, "datetime": "2025-09-19T04:00:00", "open": 4.631, "high": 4.675, "low": 4.568, "close": 4.604, "volume": 2075784.46, "close_time": 1758268799999, "quote_volume": 9588571.85335, "trades": 38429, "taker_buy_base": 1059447.11, "taker_buy_quote": 4893862.27577 }, { "timestamp": 1758268800000, "datetime": "2025-09-19T08:00:00", "open": 4.603, "high": 4.64, "low": 4.459, "close": 4.494, "volume": 2643641.52, "close_time": 1758283199999, "quote_volume": 12017069.14732, "trades": 39069, "taker_buy_base": 1238999.21, "taker_buy_quote": 5634084.28799 }, { "timestamp": 1758283200000, "datetime": "2025-09-19T12:00:00", "open": 4.494, "high": 4.542, "low": 4.412, "close": 4.443, "volume": 2573822.6, "close_time": 1758297599999, "quote_volume": 11524067.11526, "trades": 43623, "taker_buy_base": 1248917.27, "taker_buy_quote": 5591833.65396 }, { "timestamp": 1758297600000, "datetime": "2025-09-19T16:00:00", "open": 4.442, "high": 4.459, "low": 4.353, "close": 4.389, "volume": 1687082.54, "close_time": 1758311999999, "quote_volume": 7423991.54418, "trades": 27153, "taker_buy_base": 802029.53, "taker_buy_quote": 3530457.23996 }, { "timestamp": 1758312000000, "datetime": "2025-09-19T20:00:00", "open": 4.389, "high": 4.419, "low": 4.318, "close": 4.359, "volume": 1125160.35, "close_time": 1758326399999, "quote_volume": 4922673.52836, "trades": 16317, "taker_buy_base": 584857.28, "taker_buy_quote": 2560114.96593 }, { "timestamp": 1758326400000, "datetime": "2025-09-20T00:00:00", "open": 4.358, "high": 4.388, "low": 4.289, "close": 4.335, "volume": 1832620.13, "close_time": 1758340799999, "quote_volume": 7936239.3745, "trades": 24372, "taker_buy_base": 956695.87, "taker_buy_quote": 4140346.3156 }, { "timestamp": 1758340800000, "datetime": "2025-09-20T04:00:00", "open": 4.334, "high": 4.416, "low": 4.322, "close": 4.416, "volume": 877988.89, "close_time": 1758355199999, "quote_volume": 3835781.84223, "trades": 15003, "taker_buy_base": 457944.14, "taker_buy_quote": 2001696.27027 }, { "timestamp": 1758355200000, "datetime": "2025-09-20T08:00:00", "open": 4.416, "high": 4.416, "low": 4.333, "close": 4.359, "volume": 900703.93, "close_time": 1758369599999, "quote_volume": 3926419.9458, "trades": 16615, "taker_buy_base": 391810.51, "taker_buy_quote": 1707605.59413 }, { "timestamp": 1758369600000, "datetime": "2025-09-20T12:00:00", "open": 4.359, "high": 4.463, "low": 4.322, "close": 4.403, "volume": 1609024.97, "close_time": 1758383999999, "quote_volume": 7055994.85499, "trades": 25656, "taker_buy_base": 788766.22, "taker_buy_quote": 3461768.35709 }, { "timestamp": 1758384000000, "datetime": "2025-09-20T16:00:00", "open": 4.404, "high": 4.421, "low": 4.344, "close": 4.357, "volume": 835129.15, "close_time": 1758398399999, "quote_volume": 3660278.97395, "trades": 16170, "taker_buy_base": 415124.78, "taker_buy_quote": 1820475.39372 }, { "timestamp": 1758398400000, "datetime": "2025-09-20T20:00:00", "open": 4.356, "high": 4.394, "low": 4.341, "close": 4.356, "volume": 591089.12, "close_time": 1758412799999, "quote_volume": 2580303.65116, "trades": 11301, "taker_buy_base": 296329.74, "taker_buy_quote": 1293593.8456 }, { "timestamp": 1758412800000, "datetime": "2025-09-21T00:00:00", "open": 4.356, "high": 4.374, "low": 4.32, "close": 4.357, "volume": 693038.27, "close_time": 1758427199999, "quote_volume": 3011681.4433, "trades": 12661, "taker_buy_base": 353760.94, "taker_buy_quote": 1537230.86458 }, { "timestamp": 1758427200000, "datetime": "2025-09-21T04:00:00", "open": 4.357, "high": 4.387, "low": 4.332, "close": 4.368, "volume": 715689.69, "close_time": 1758441599999, "quote_volume": 3121427.88505, "trades": 13133, "taker_buy_base": 372386.29, "taker_buy_quote": 1624005.09348 }, { "timestamp": 1758441600000, "datetime": "2025-09-21T08:00:00", "open": 4.369, "high": 4.379, "low": 4.285, "close": 4.306, "volume": 1103605.97, "close_time": 1758455999999, "quote_volume": 4765059.11205, "trades": 17635, "taker_buy_base": 468782.75, "taker_buy_quote": 2024489.42443 }, { "timestamp": 1758456000000, "datetime": "2025-09-21T12:00:00", "open": 4.306, "high": 4.34, "low": 4.273, "close": 4.283, "volume": 670089.78, "close_time": 1758470399999, "quote_volume": 2888400.20821, "trades": 14229, "taker_buy_base": 347227.7, "taker_buy_quote": 1497489.94331 }, { "timestamp": 1758470400000, "datetime": "2025-09-21T16:00:00", "open": 4.282, "high": 4.301, "low": 4.236, "close": 4.289, "volume": 751973.03, "close_time": 1758484799999, "quote_volume": 3209341.63667, "trades": 16344, "taker_buy_base": 377220.53, "taker_buy_quote": 1609842.04376 }, { "timestamp": 1758484800000, "datetime": "2025-09-21T20:00:00", "open": 4.29, "high": 4.292, "low": 4.253, "close": 4.262, "volume": 551764.46, "close_time": 1758499199999, "quote_volume": 2356849.56971, "trades": 9267, "taker_buy_base": 265427.37, "taker_buy_quote": 1133711.23174 }, { "timestamp": 1758499200000, "datetime": "2025-09-22T00:00:00", "open": 4.261, "high": 4.279, "low": 4.084, "close": 4.136, "volume": 2754355.71, "close_time": 1758513599999, "quote_volume": 11489380.8955, "trades": 47234, "taker_buy_base": 1308083.13, "taker_buy_quote": 5455021.72117 }, { "timestamp": 1758513600000, "datetime": "2025-09-22T04:00:00", "open": 4.136, "high": 4.15, "low": 3.821, "close": 3.979, "volume": 5188809.71, "close_time": 1758527999999, "quote_volume": 20606357.3164, "trades": 84368, "taker_buy_base": 2320492.61, "taker_buy_quote": 9205748.21663 }, { "timestamp": 1758528000000, "datetime": "2025-09-22T08:00:00", "open": 3.979, "high": 4.002, "low": 3.936, "close": 3.975, "volume": 2273115.82, "close_time": 1758542399999, "quote_volume": 9030826.68182, "trades": 34863, "taker_buy_base": 1083599.15, "taker_buy_quote": 4307124.43246 }, { "timestamp": 1758542400000, "datetime": "2025-09-22T12:00:00", "open": 3.976, "high": 4.027, "low": 3.965, "close": 3.977, "volume": 1667408.64, "close_time": 1758556799999, "quote_volume": 6659571.31501, "trades": 34571, "taker_buy_base": 747033.63, "taker_buy_quote": 2983517.66203 }, { "timestamp": 1758556800000, "datetime": "2025-09-22T16:00:00", "open": 3.977, "high": 3.998, "low": 3.929, "close": 3.947, "volume": 993040.83, "close_time": 1758571199999, "quote_volume": 3938615.42576, "trades": 21143, "taker_buy_base": 512790.53, "taker_buy_quote": 2033682.19631 }, { "timestamp": 1758571200000, "datetime": "2025-09-22T20:00:00", "open": 3.946, "high": 4.039, "low": 3.941, "close": 4.037, "volume": 808066.06, "close_time": 1758585599999, "quote_volume": 3233575.99309, "trades": 13063, "taker_buy_base": 381471.88, "taker_buy_quote": 1526172.00615 }, { "timestamp": 1758585600000, "datetime": "2025-09-23T00:00:00", "open": 4.037, "high": 4.059, "low": 3.938, "close": 4.02, "volume": 1279892.36, "close_time": 1758599999999, "quote_volume": 5120449.96602, "trades": 20212, "taker_buy_base": 633191.94, "taker_buy_quote": 2533671.69047 }, { "timestamp": 1758600000000, "datetime": "2025-09-23T04:00:00", "open": 4.02, "high": 4.046, "low": 3.985, "close": 4.015, "volume": 975047.28, "close_time": 1758614399999, "quote_volume": 3916477.1371, "trades": 16059, "taker_buy_base": 547179.64, "taker_buy_quote": 2198928.58812 }, { "timestamp": 1758614400000, "datetime": "2025-09-23T08:00:00", "open": 4.016, "high": 4.044, "low": 3.999, "close": 4.021, "volume": 1008490.23, "close_time": 1758628799999, "quote_volume": 4056524.53937, "trades": 18334, "taker_buy_base": 538471.59, "taker_buy_quote": 2166535.21772 }, { "timestamp": 1758628800000, "datetime": "2025-09-23T12:00:00", "open": 4.02, "high": 4.052, "low": 3.996, "close": 4.033, "volume": 1081925.44, "close_time": 1758643199999, "quote_volume": 4358570.08855, "trades": 23360, "taker_buy_base": 606658.85, "taker_buy_quote": 2444541.84108 }, { "timestamp": 1758643200000, "datetime": "2025-09-23T16:00:00", "open": 4.033, "high": 4.054, "low": 3.96, "close": 3.967, "volume": 861773.04, "close_time": 1758657599999, "quote_volume": 3446797.33254, "trades": 21119, "taker_buy_base": 387976.29, "taker_buy_quote": 1552343.23903 }, { "timestamp": 1758657600000, "datetime": "2025-09-23T20:00:00", "open": 3.966, "high": 4.016, "low": 3.959, "close": 3.966, "volume": 557504.8, "close_time": 1758671999999, "quote_volume": 2221630.86302, "trades": 11507, "taker_buy_base": 277074.74, "taker_buy_quote": 1104288.95482 }, { "timestamp": 1758672000000, "datetime": "2025-09-24T00:00:00", "open": 3.965, "high": 4.022, "low": 3.933, "close": 3.941, "volume": 952112.66, "close_time": 1758686399999, "quote_volume": 3787046.39285, "trades": 18304, "taker_buy_base": 479817.27, "taker_buy_quote": 1908338.13167 }, { "timestamp": 1758686400000, "datetime": "2025-09-24T04:00:00", "open": 3.941, "high": 4.045, "low": 3.889, "close": 4.033, "volume": 1825513.04, "close_time": 1758700799999, "quote_volume": 7298153.66155, "trades": 26436, "taker_buy_base": 891630.12, "taker_buy_quote": 3566830.35268 }, { "timestamp": 1758700800000, "datetime": "2025-09-24T08:00:00", "open": 4.033, "high": 4.086, "low": 4.026, "close": 4.068, "volume": 845575.3, "close_time": 1758715199999, "quote_volume": 3424586.33706, "trades": 16385, "taker_buy_base": 396691.24, "taker_buy_quote": 1607137.92159 }, { "timestamp": 1758715200000, "datetime": "2025-09-24T12:00:00", "open": 4.067, "high": 4.115, "low": 4.051, "close": 4.064, "volume": 1264947.94, "close_time": 1758729599999, "quote_volume": 5153263.44659, "trades": 21319, "taker_buy_base": 585089.6, "taker_buy_quote": 2383788.35112 }, { "timestamp": 1758729600000, "datetime": "2025-09-24T16:00:00", "open": 4.063, "high": 4.072, "low": 4.02, "close": 4.04, "volume": 852898.21, "close_time": 1758743999999, "quote_volume": 3454183.98948, "trades": 14215, "taker_buy_base": 327904.1, "taker_buy_quote": 1328284.97092 }, { "timestamp": 1758744000000, "datetime": "2025-09-24T20:00:00", "open": 4.04, "high": 4.052, "low": 3.977, "close": 3.992, "volume": 570938.18, "close_time": 1758758399999, "quote_volume": 2289968.00871, "trades": 12637, "taker_buy_base": 259090.01, "taker_buy_quote": 1039568.17938 }, { "timestamp": 1758758400000, "datetime": "2025-09-25T00:00:00", "open": 3.992, "high": 4.005, "low": 3.928, "close": 3.954, "volume": 1471530.44, "close_time": 1758772799999, "quote_volume": 5832241.71047, "trades": 26725, "taker_buy_base": 634556.69, "taker_buy_quote": 2514656.97386 }, { "timestamp": 1758772800000, "datetime": "2025-09-25T04:00:00", "open": 3.953, "high": 3.965, "low": 3.87, "close": 3.907, "volume": 1674184.55, "close_time": 1758787199999, "quote_volume": 6552908.62415, "trades": 31508, "taker_buy_base": 617248.04, "taker_buy_quote": 2416952.82018 }, { "timestamp": 1758787200000, "datetime": "2025-09-25T08:00:00", "open": 3.907, "high": 3.958, "low": 3.89, "close": 3.903, "volume": 1830039.32, "close_time": 1758801599999, "quote_volume": 7173571.75432, "trades": 26239, "taker_buy_base": 981849.75, "taker_buy_quote": 3847179.63593 }, { "timestamp": 1758801600000, "datetime": "2025-09-25T12:00:00", "open": 3.903, "high": 3.991, "low": 3.822, "close": 3.935, "volume": 3446833.68, "close_time": 1758815999999, "quote_volume": 13483119.4942, "trades": 52849, "taker_buy_base": 1457890.91, "taker_buy_quote": 5706047.68705 }, { "timestamp": 1758816000000, "datetime": "2025-09-25T16:00:00", "open": 3.934, "high": 3.94, "low": 3.775, "close": 3.86, "volume": 2389641.34, "close_time": 1758830399999, "quote_volume": 9195859.92541, "trades": 46243, "taker_buy_base": 1054063.64, "taker_buy_quote": 4056165.31325 }, { "timestamp": 1758830400000, "datetime": "2025-09-25T20:00:00", "open": 3.861, "high": 3.871, "low": 3.771, "close": 3.804, "volume": 1075363.85, "close_time": 1758844799999, "quote_volume": 4115606.86147, "trades": 19249, "taker_buy_base": 465211.04, "taker_buy_quote": 1780438.4127 }, { "timestamp": 1758844800000, "datetime": "2025-09-26T00:00:00", "open": 3.804, "high": 3.863, "low": 3.794, "close": 3.835, "volume": 752921.0, "close_time": 1758859199999, "quote_volume": 2885511.4062, "trades": 17657, "taker_buy_base": 382909.07, "taker_buy_quote": 1467325.52914 }, { "timestamp": 1758859200000, "datetime": "2025-09-26T04:00:00", "open": 3.836, "high": 3.861, "low": 3.801, "close": 3.835, "volume": 1050982.54, "close_time": 1758873599999, "quote_volume": 4029616.73046, "trades": 19988, "taker_buy_base": 499190.88, "taker_buy_quote": 1914728.19566 }, { "timestamp": 1758873600000, "datetime": "2025-09-26T08:00:00", "open": 3.835, "high": 3.853, "low": 3.776, "close": 3.821, "volume": 870700.84, "close_time": 1758887999999, "quote_volume": 3315603.11799, "trades": 17022, "taker_buy_base": 425954.94, "taker_buy_quote": 1621588.56247 }, { "timestamp": 1758888000000, "datetime": "2025-09-26T12:00:00", "open": 3.821, "high": 3.908, "low": 3.785, "close": 3.901, "volume": 1614953.15, "close_time": 1758902399999, "quote_volume": 6237798.76581, "trades": 32778, "taker_buy_base": 821677.14, "taker_buy_quote": 3174354.99221 }, { "timestamp": 1758902400000, "datetime": "2025-09-26T16:00:00", "open": 3.9, "high": 3.97, "low": 3.897, "close": 3.92, "volume": 1197536.98, "close_time": 1758916799999, "quote_volume": 4716700.84711, "trades": 21868, "taker_buy_base": 547438.81, "taker_buy_quote": 2156887.43424 }, { "timestamp": 1758916800000, "datetime": "2025-09-26T20:00:00", "open": 3.921, "high": 3.94, "low": 3.906, "close": 3.924, "volume": 620497.35, "close_time": 1758931199999, "quote_volume": 2433491.80164, "trades": 9851, "taker_buy_base": 341168.05, "taker_buy_quote": 1338275.72342 }, { "timestamp": 1758931200000, "datetime": "2025-09-27T00:00:00", "open": 3.924, "high": 3.927, "low": 3.9, "close": 3.909, "volume": 404928.65, "close_time": 1758945599999, "quote_volume": 1583886.67231, "trades": 6886, "taker_buy_base": 168872.32, "taker_buy_quote": 660683.67161 }, { "timestamp": 1758945600000, "datetime": "2025-09-27T04:00:00", "open": 3.908, "high": 3.921, "low": 3.875, "close": 3.886, "volume": 704614.07, "close_time": 1758959999999, "quote_volume": 2745017.90195, "trades": 9444, "taker_buy_base": 270102.18, "taker_buy_quote": 1052176.96342 }, { "timestamp": 1758960000000, "datetime": "2025-09-27T08:00:00", "open": 3.887, "high": 3.896, "low": 3.851, "close": 3.878, "volume": 523379.42, "close_time": 1758974399999, "quote_volume": 2027057.55239, "trades": 9950, "taker_buy_base": 218056.38, "taker_buy_quote": 845017.47568 }, { "timestamp": 1758974400000, "datetime": "2025-09-27T12:00:00", "open": 3.879, "high": 3.901, "low": 3.859, "close": 3.896, "volume": 425728.04, "close_time": 1758988799999, "quote_volume": 1652827.93788, "trades": 8719, "taker_buy_base": 217541.03, "taker_buy_quote": 845039.47283 }, { "timestamp": 1758988800000, "datetime": "2025-09-27T16:00:00", "open": 3.897, "high": 3.899, "low": 3.853, "close": 3.877, "volume": 432394.69, "close_time": 1759003199999, "quote_volume": 1673492.60458, "trades": 8577, "taker_buy_base": 217850.09, "taker_buy_quote": 843254.97294 }, { "timestamp": 1759003200000, "datetime": "2025-09-27T20:00:00", "open": 3.877, "high": 3.917, "low": 3.868, "close": 3.889, "volume": 297668.62, "close_time": 1759017599999, "quote_volume": 1158725.35596, "trades": 6879, "taker_buy_base": 149769.75, "taker_buy_quote": 582979.6702 }, { "timestamp": 1759017600000, "datetime": "2025-09-28T00:00:00", "open": 3.889, "high": 3.891, "low": 3.821, "close": 3.836, "volume": 453237.87, "close_time": 1759031999999, "quote_volume": 1743790.28794, "trades": 10788, "taker_buy_base": 179778.7, "taker_buy_quote": 691676.55084 }, { "timestamp": 1759032000000, "datetime": "2025-09-28T04:00:00", "open": 3.836, "high": 3.839, "low": 3.805, "close": 3.829, "volume": 522878.87, "close_time": 1759046399999, "quote_volume": 1997762.4841, "trades": 8925, "taker_buy_base": 194431.73, "taker_buy_quote": 743172.94486 }, { "timestamp": 1759046400000, "datetime": "2025-09-28T08:00:00", "open": 3.828, "high": 3.835, "low": 3.792, "close": 3.812, "volume": 757399.25, "close_time": 1759060799999, "quote_volume": 2886941.22969, "trades": 13338, "taker_buy_base": 385303.33, "taker_buy_quote": 1469171.30512 }, { "timestamp": 1759060800000, "datetime": "2025-09-28T12:00:00", "open": 3.812, "high": 3.873, "low": 3.797, "close": 3.866, "volume": 862175.26, "close_time": 1759075199999, "quote_volume": 3318245.71964, "trades": 13883, "taker_buy_base": 445046.88, "taker_buy_quote": 1712303.59799 }, { "timestamp": 1759075200000, "datetime": "2025-09-28T16:00:00", "open": 3.866, "high": 3.912, "low": 3.866, "close": 3.901, "volume": 681955.26, "close_time": 1759089599999, "quote_volume": 2651717.08881, "trades": 10773, "taker_buy_base": 393603.61, "taker_buy_quote": 1530418.52151 }, { "timestamp": 1759089600000, "datetime": "2025-09-28T20:00:00", "open": 3.901, "high": 4.03, "low": 3.896, "close": 3.997, "volume": 1173718.51, "close_time": 1759103999999, "quote_volume": 4670056.93639, "trades": 20537, "taker_buy_base": 633421.19, "taker_buy_quote": 2520506.27184 }, { "timestamp": 1759104000000, "datetime": "2025-09-29T00:00:00", "open": 3.997, "high": 4.009, "low": 3.96, "close": 3.987, "volume": 826724.23, "close_time": 1759118399999, "quote_volume": 3293035.3797, "trades": 13430, "taker_buy_base": 402996.29, "taker_buy_quote": 1605585.49313 }, { "timestamp": 1759118400000, "datetime": "2025-09-29T04:00:00", "open": 3.988, "high": 3.989, "low": 3.924, "close": 3.942, "volume": 658218.83, "close_time": 1759132799999, "quote_volume": 2603081.54985, "trades": 10991, "taker_buy_base": 293338.15, "taker_buy_quote": 1159742.57779 }, { "timestamp": 1759132800000, "datetime": "2025-09-29T08:00:00", "open": 3.942, "high": 4.007, "low": 3.916, "close": 3.935, "volume": 1444718.99, "close_time": 1759147199999, "quote_volume": 5728356.69229, "trades": 18469, "taker_buy_base": 768399.58, "taker_buy_quote": 3048398.30883 }, { "timestamp": 1759147200000, "datetime": "2025-09-29T12:00:00", "open": 3.934, "high": 4.002, "low": 3.858, "close": 3.957, "volume": 1913977.85, "close_time": 1759161599999, "quote_volume": 7520245.42411, "trades": 30032, "taker_buy_base": 873629.39, "taker_buy_quote": 3434203.31306 }, { "timestamp": 1759161600000, "datetime": "2025-09-29T16:00:00", "open": 3.958, "high": 3.981, "low": 3.917, "close": 3.976, "volume": 632388.38, "close_time": 1759175999999, "quote_volume": 2498139.00814, "trades": 13911, "taker_buy_base": 288089.63, "taker_buy_quote": 1137337.5854 }, { "timestamp": 1759176000000, "datetime": "2025-09-29T20:00:00", "open": 3.975, "high": 4.023, "low": 3.974, "close": 3.98, "volume": 636448.35, "close_time": 1759190399999, "quote_volume": 2544480.72879, "trades": 11727, "taker_buy_base": 321017.86, "taker_buy_quote": 1283599.37551 }, { "timestamp": 1759190400000, "datetime": "2025-09-30T00:00:00", "open": 3.98, "high": 3.992, "low": 3.927, "close": 3.934, "volume": 735655.35, "close_time": 1759204799999, "quote_volume": 2907321.02393, "trades": 14762, "taker_buy_base": 364116.27, "taker_buy_quote": 1438715.30361 }, { "timestamp": 1759204800000, "datetime": "2025-09-30T04:00:00", "open": 3.933, "high": 3.942, "low": 3.896, "close": 3.903, "volume": 612858.42, "close_time": 1759219199999, "quote_volume": 2403126.30262, "trades": 10827, "taker_buy_base": 220663.08, "taker_buy_quote": 865725.45813 }, { "timestamp": 1759219200000, "datetime": "2025-09-30T08:00:00", "open": 3.903, "high": 3.906, "low": 3.861, "close": 3.904, "volume": 597357.18, "close_time": 1759233599999, "quote_volume": 2318462.98266, "trades": 12571, "taker_buy_base": 266243.01, "taker_buy_quote": 1034089.53893 }, { "timestamp": 1759233600000, "datetime": "2025-09-30T12:00:00", "open": 3.903, "high": 3.908, "low": 3.81, "close": 3.838, "volume": 811234.75, "close_time": 1759247999999, "quote_volume": 3127501.73475, "trades": 17890, "taker_buy_base": 408931.44, "taker_buy_quote": 1575594.5231 }, { "timestamp": 1759248000000, "datetime": "2025-09-30T16:00:00", "open": 3.837, "high": 3.907, "low": 3.808, "close": 3.9, "volume": 746107.83, "close_time": 1759262399999, "quote_volume": 2865609.37312, "trades": 18311, "taker_buy_base": 334093.98, "taker_buy_quote": 1283440.00683 }, { "timestamp": 1759262400000, "datetime": "2025-09-30T20:00:00", "open": 3.899, "high": 3.934, "low": 3.88, "close": 3.909, "volume": 716444.46, "close_time": 1759276799999, "quote_volume": 2800641.64696, "trades": 13681, "taker_buy_base": 374262.74, "taker_buy_quote": 1463756.73209 }, { "timestamp": 1759276800000, "datetime": "2025-10-01T00:00:00", "open": 3.909, "high": 3.94, "low": 3.883, "close": 3.891, "volume": 425357.84, "close_time": 1759291199999, "quote_volume": 1664244.65706, "trades": 10217, "taker_buy_base": 186619.81, "taker_buy_quote": 729701.76809 }, { "timestamp": 1759291200000, "datetime": "2025-10-01T04:00:00", "open": 3.891, "high": 3.936, "low": 3.889, "close": 3.914, "volume": 336120.02, "close_time": 1759305599999, "quote_volume": 1316555.47575, "trades": 10133, "taker_buy_base": 130273.46, "taker_buy_quote": 510242.21246 }, { "timestamp": 1759305600000, "datetime": "2025-10-01T08:00:00", "open": 3.914, "high": 4.11, "low": 3.911, "close": 4.08, "volume": 2430888.0, "close_time": 1759319999999, "quote_volume": 9871300.17715, "trades": 44761, "taker_buy_base": 1253603.46, "taker_buy_quote": 5086422.4523 }, { "timestamp": 1759320000000, "datetime": "2025-10-01T12:00:00", "open": 4.08, "high": 4.088, "low": 4.042, "close": 4.074, "volume": 1430117.33, "close_time": 1759334399999, "quote_volume": 5816218.54353, "trades": 22136, "taker_buy_base": 638230.77, "taker_buy_quote": 2595834.08206 }, { "timestamp": 1759334400000, "datetime": "2025-10-01T16:00:00", "open": 4.074, "high": 4.122, "low": 4.048, "close": 4.111, "volume": 934718.52, "close_time": 1759348799999, "quote_volume": 3821446.4596, "trades": 17313, "taker_buy_base": 474255.85, "taker_buy_quote": 1938998.41076 }, { "timestamp": 1759348800000, "datetime": "2025-10-01T20:00:00", "open": 4.111, "high": 4.126, "low": 4.085, "close": 4.126, "volume": 690085.12, "close_time": 1759363199999, "quote_volume": 2831578.72774, "trades": 12481, "taker_buy_base": 302354.92, "taker_buy_quote": 1241027.72481 }, { "timestamp": 1759363200000, "datetime": "2025-10-02T00:00:00", "open": 4.126, "high": 4.185, "low": 4.1, "close": 4.174, "volume": 1064904.38, "close_time": 1759377599999, "quote_volume": 4414821.10292, "trades": 21014, "taker_buy_base": 552191.3, "taker_buy_quote": 2289136.2298 }, { "timestamp": 1759377600000, "datetime": "2025-10-02T04:00:00", "open": 4.173, "high": 4.254, "low": 4.158, "close": 4.195, "volume": 1842412.95, "close_time": 1759391999999, "quote_volume": 7760990.46683, "trades": 26653, "taker_buy_base": 955993.74, "taker_buy_quote": 4030607.43653 }, { "timestamp": 1759392000000, "datetime": "2025-10-02T08:00:00", "open": 4.195, "high": 4.268, "low": 4.179, "close": 4.253, "volume": 1006071.94, "close_time": 1759406399999, "quote_volume": 4246637.16531, "trades": 18316, "taker_buy_base": 592702.05, "taker_buy_quote": 2501106.73711 }, { "timestamp": 1759406400000, "datetime": "2025-10-02T12:00:00", "open": 4.254, "high": 4.317, "low": 4.165, "close": 4.241, "volume": 2105138.4, "close_time": 1759420799999, "quote_volume": 8926179.97239, "trades": 43613, "taker_buy_base": 1004583.17, "taker_buy_quote": 4265967.99638 }, { "timestamp": 1759420800000, "datetime": "2025-10-02T16:00:00", "open": 4.241, "high": 4.34, "low": 4.23, "close": 4.317, "volume": 1428337.7, "close_time": 1759435199999, "quote_volume": 6126068.25514, "trades": 30180, "taker_buy_base": 806546.35, "taker_buy_quote": 3457335.02172 }, { "timestamp": 1759435200000, "datetime": "2025-10-02T20:00:00", "open": 4.318, "high": 4.33, "low": 4.283, "close": 4.306, "volume": 959731.84, "close_time": 1759449599999, "quote_volume": 4131819.46607, "trades": 17352, "taker_buy_base": 429480.38, "taker_buy_quote": 1849203.23979 }, { "timestamp": 1759449600000, "datetime": "2025-10-03T00:00:00", "open": 4.307, "high": 4.312, "low": 4.222, "close": 4.241, "volume": 1142484.51, "close_time": 1759463999999, "quote_volume": 4861369.35142, "trades": 20293, "taker_buy_base": 520727.85, "taker_buy_quote": 2215062.30475 }, { "timestamp": 1759464000000, "datetime": "2025-10-03T04:00:00", "open": 4.242, "high": 4.283, "low": 4.188, "close": 4.205, "volume": 895537.55, "close_time": 1759478399999, "quote_volume": 3784995.20231, "trades": 23016, "taker_buy_base": 497734.5, "taker_buy_quote": 2103847.12551 }, { "timestamp": 1759478400000, "datetime": "2025-10-03T08:00:00", "open": 4.204, "high": 4.249, "low": 4.179, "close": 4.227, "volume": 1227592.88, "close_time": 1759492799999, "quote_volume": 5177531.9229, "trades": 24732, "taker_buy_base": 689056.94, "taker_buy_quote": 2905496.89916 }, { "timestamp": 1759492800000, "datetime": "2025-10-03T12:00:00", "open": 4.228, "high": 4.323, "low": 4.201, "close": 4.319, "volume": 1086931.61, "close_time": 1759507199999, "quote_volume": 4630481.85408, "trades": 27869, "taker_buy_base": 548599.0, "taker_buy_quote": 2337598.58235 }, { "timestamp": 1759507200000, "datetime": "2025-10-03T16:00:00", "open": 4.32, "high": 4.384, "low": 4.239, "close": 4.317, "volume": 2189427.94, "close_time": 1759521599999, "quote_volume": 9434175.72643, "trades": 54713, "taker_buy_base": 1064570.82, "taker_buy_quote": 4592356.85346 }, { "timestamp": 1759521600000, "datetime": "2025-10-03T20:00:00", "open": 4.317, "high": 4.346, "low": 4.296, "close": 4.32, "volume": 479392.74, "close_time": 1759535999999, "quote_volume": 2074793.64979, "trades": 13195, "taker_buy_base": 242338.22, "taker_buy_quote": 1048937.38642 }, { "timestamp": 1759536000000, "datetime": "2025-10-04T00:00:00", "open": 4.321, "high": 4.329, "low": 4.251, "close": 4.27, "volume": 885018.38, "close_time": 1759550399999, "quote_volume": 3789693.46421, "trades": 23745, "taker_buy_base": 334614.08, "taker_buy_quote": 1433450.70119 }, { "timestamp": 1759550400000, "datetime": "2025-10-04T04:00:00", "open": 4.27, "high": 4.31, "low": 4.247, "close": 4.278, "volume": 637682.31, "close_time": 1759564799999, "quote_volume": 2728465.77781, "trades": 16638, "taker_buy_base": 271140.56, "taker_buy_quote": 1160367.99992 }, { "timestamp": 1759564800000, "datetime": "2025-10-04T08:00:00", "open": 4.278, "high": 4.284, "low": 4.191, "close": 4.206, "volume": 930730.37, "close_time": 1759579199999, "quote_volume": 3934843.37497, "trades": 19042, "taker_buy_base": 401361.46, "taker_buy_quote": 1697163.16269 }, { "timestamp": 1759579200000, "datetime": "2025-10-04T12:00:00", "open": 4.206, "high": 4.248, "low": 4.14, "close": 4.152, "volume": 1042598.47, "close_time": 1759593599999, "quote_volume": 4367518.83874, "trades": 23351, "taker_buy_base": 463208.77, "taker_buy_quote": 1941304.63719 }, { "timestamp": 1759593600000, "datetime": "2025-10-04T16:00:00", "open": 4.152, "high": 4.183, "low": 4.135, "close": 4.174, "volume": 711682.48, "close_time": 1759607999999, "quote_volume": 2963168.26995, "trades": 12773, "taker_buy_base": 324507.15, "taker_buy_quote": 1351021.25524 }, { "timestamp": 1759608000000, "datetime": "2025-10-04T20:00:00", "open": 4.175, "high": 4.21, "low": 4.168, "close": 4.187, "volume": 621516.67, "close_time": 1759622399999, "quote_volume": 2606640.19315, "trades": 10007, "taker_buy_base": 273136.49, "taker_buy_quote": 1145369.21411 }, { "timestamp": 1759622400000, "datetime": "2025-10-05T00:00:00", "open": 4.189, "high": 4.277, "low": 4.166, "close": 4.249, "volume": 860182.14, "close_time": 1759636799999, "quote_volume": 3633113.24027, "trades": 17382, "taker_buy_base": 449211.0, "taker_buy_quote": 1897405.04222 }, { "timestamp": 1759636800000, "datetime": "2025-10-05T04:00:00", "open": 4.248, "high": 4.356, "low": 4.239, "close": 4.356, "volume": 1160143.88, "close_time": 1759651199999, "quote_volume": 4984418.71783, "trades": 21836, "taker_buy_base": 506077.63, "taker_buy_quote": 2174181.35106 }, { "timestamp": 1759651200000, "datetime": "2025-10-05T08:00:00", "open": 4.357, "high": 4.375, "low": 4.229, "close": 4.264, "volume": 1277005.61, "close_time": 1759665599999, "quote_volume": 5479416.06667, "trades": 26505, "taker_buy_base": 547263.77, "taker_buy_quote": 2346811.4031 }, { "timestamp": 1759665600000, "datetime": "2025-10-05T12:00:00", "open": 4.263, "high": 4.266, "low": 4.213, "close": 4.242, "volume": 563037.68, "close_time": 1759679999999, "quote_volume": 2387341.04929, "trades": 14588, "taker_buy_base": 277152.81, "taker_buy_quote": 1175250.89771 }, { "timestamp": 1759680000000, "datetime": "2025-10-05T16:00:00", "open": 4.242, "high": 4.254, "low": 4.077, "close": 4.099, "volume": 1828138.87, "close_time": 1759694399999, "quote_volume": 7598670.95445, "trades": 29510, "taker_buy_base": 780476.23, "taker_buy_quote": 3245207.31756 }, { "timestamp": 1759694400000, "datetime": "2025-10-05T20:00:00", "open": 4.099, "high": 4.148, "low": 4.078, "close": 4.134, "volume": 687598.58, "close_time": 1759708799999, "quote_volume": 2833591.6344, "trades": 15592, "taker_buy_base": 320618.97, "taker_buy_quote": 1321449.58823 }, { "timestamp": 1759708800000, "datetime": "2025-10-06T00:00:00", "open": 4.134, "high": 4.182, "low": 4.109, "close": 4.159, "volume": 953172.95, "close_time": 1759723199999, "quote_volume": 3954178.529, "trades": 23105, "taker_buy_base": 484657.73, "taker_buy_quote": 2010580.96869 }, { "timestamp": 1759723200000, "datetime": "2025-10-06T04:00:00", "open": 4.158, "high": 4.198, "low": 4.136, "close": 4.163, "volume": 662866.53, "close_time": 1759737599999, "quote_volume": 2762745.8852, "trades": 15770, "taker_buy_base": 309309.13, "taker_buy_quote": 1289495.13247 }, { "timestamp": 1759737600000, "datetime": "2025-10-06T08:00:00", "open": 4.164, "high": 4.238, "low": 4.162, "close": 4.217, "volume": 1778308.15, "close_time": 1759751999999, "quote_volume": 7455385.46242, "trades": 25887, "taker_buy_base": 955955.74, "taker_buy_quote": 4009638.48489 }, { "timestamp": 1759752000000, "datetime": "2025-10-06T12:00:00", "open": 4.218, "high": 4.439, "low": 4.215, "close": 4.378, "volume": 3421884.92, "close_time": 1759766399999, "quote_volume": 14907684.70463, "trades": 59474, "taker_buy_base": 1721077.2, "taker_buy_quote": 7493007.01427 }, { "timestamp": 1759766400000, "datetime": "2025-10-06T16:00:00", "open": 4.378, "high": 4.407, "low": 4.348, "close": 4.389, "volume": 1271406.43, "close_time": 1759780799999, "quote_volume": 5563934.16954, "trades": 25048, "taker_buy_base": 516302.14, "taker_buy_quote": 2259907.28606 }, { "timestamp": 1759780800000, "datetime": "2025-10-06T20:00:00", "open": 4.389, "high": 4.409, "low": 4.352, "close": 4.398, "volume": 1166466.5, "close_time": 1759795199999, "quote_volume": 5117331.76399, "trades": 19653, "taker_buy_base": 553739.14, "taker_buy_quote": 2428991.90269 }, { "timestamp": 1759795200000, "datetime": "2025-10-07T00:00:00", "open": 4.399, "high": 4.434, "low": 4.361, "close": 4.366, "volume": 985747.65, "close_time": 1759809599999, "quote_volume": 4330379.95706, "trades": 19887, "taker_buy_base": 415741.18, "taker_buy_quote": 1827022.44738 }, { "timestamp": 1759809600000, "datetime": "2025-10-07T04:00:00", "open": 4.366, "high": 4.388, "low": 4.28, "close": 4.291, "volume": 1116251.19, "close_time": 1759823999999, "quote_volume": 4834866.19777, "trades": 23657, "taker_buy_base": 463295.91, "taker_buy_quote": 2007610.58427 }, { "timestamp": 1759824000000, "datetime": "2025-10-07T08:00:00", "open": 4.292, "high": 4.337, "low": 4.249, "close": 4.329, "volume": 995059.64, "close_time": 1759838399999, "quote_volume": 4275552.29546, "trades": 23967, "taker_buy_base": 454288.69, "taker_buy_quote": 1953080.74247 }, { "timestamp": 1759838400000, "datetime": "2025-10-07T12:00:00", "open": 4.33, "high": 4.365, "low": 4.127, "close": 4.155, "volume": 3618965.2, "close_time": 1759852799999, "quote_volume": 15273186.35972, "trades": 63476, "taker_buy_base": 1676801.98, "taker_buy_quote": 7079259.1728 }, { "timestamp": 1759852800000, "datetime": "2025-10-07T16:00:00", "open": 4.155, "high": 4.203, "low": 4.106, "close": 4.142, "volume": 1390138.85, "close_time": 1759867199999, "quote_volume": 5772090.9843, "trades": 29666, "taker_buy_base": 711293.16, "taker_buy_quote": 2955374.83121 }, { "timestamp": 1759867200000, "datetime": "2025-10-07T20:00:00", "open": 4.142, "high": 4.19, "low": 4.131, "close": 4.139, "volume": 502194.33, "close_time": 1759881599999, "quote_volume": 2091896.55563, "trades": 13127, "taker_buy_base": 247202.09, "taker_buy_quote": 1029889.18574 }, { "timestamp": 1759881600000, "datetime": "2025-10-08T00:00:00", "open": 4.139, "high": 4.186, "low": 4.085, "close": 4.101, "volume": 970029.33, "close_time": 1759895999999, "quote_volume": 4012091.05722, "trades": 18727, "taker_buy_base": 445324.52, "taker_buy_quote": 1843581.05798 }, { "timestamp": 1759896000000, "datetime": "2025-10-08T04:00:00", "open": 4.101, "high": 4.157, "low": 4.063, "close": 4.154, "volume": 1604826.07, "close_time": 1759910399999, "quote_volume": 6589795.18617, "trades": 24087, "taker_buy_base": 1039882.22, "taker_buy_quote": 4272314.68381 }, { "timestamp": 1759910400000, "datetime": "2025-10-08T08:00:00", "open": 4.155, "high": 4.185, "low": 4.109, "close": 4.153, "volume": 1522767.39, "close_time": 1759924799999, "quote_volume": 6304318.37487, "trades": 21706, "taker_buy_base": 582144.08, "taker_buy_quote": 2413821.95904 }, { "timestamp": 1759924800000, "datetime": "2025-10-08T12:00:00", "open": 4.153, "high": 4.199, "low": 4.113, "close": 4.137, "volume": 1042785.91, "close_time": 1759939199999, "quote_volume": 4328583.064, "trades": 22432, "taker_buy_base": 386316.03, "taker_buy_quote": 1604392.93357 }, { "timestamp": 1759939200000, "datetime": "2025-10-08T16:00:00", "open": 4.137, "high": 4.241, "low": 4.128, "close": 4.219, "volume": 1492624.84, "close_time": 1759953599999, "quote_volume": 6285254.14069, "trades": 26079, "taker_buy_base": 773986.96, "taker_buy_quote": 3260363.64804 }, { "timestamp": 1759953600000, "datetime": "2025-10-08T20:00:00", "open": 4.22, "high": 4.228, "low": 4.188, "close": 4.194, "volume": 415149.81, "close_time": 1759967999999, "quote_volume": 1747373.93041, "trades": 9976, "taker_buy_base": 196768.01, "taker_buy_quote": 828598.64473 }, { "timestamp": 1759968000000, "datetime": "2025-10-09T00:00:00", "open": 4.194, "high": 4.198, "low": 4.065, "close": 4.11, "volume": 1145367.53, "close_time": 1759982399999, "quote_volume": 4722324.54736, "trades": 21305, "taker_buy_base": 605763.26, "taker_buy_quote": 2496775.83539 }, { "timestamp": 1759982400000, "datetime": "2025-10-09T04:00:00", "open": 4.11, "high": 4.13, "low": 4.054, "close": 4.056, "volume": 1053993.68, "close_time": 1759996799999, "quote_volume": 4315147.41025, "trades": 18021, "taker_buy_base": 433502.97, "taker_buy_quote": 1775472.40996 }, { "timestamp": 1759996800000, "datetime": "2025-10-09T08:00:00", "open": 4.057, "high": 4.061, "low": 3.982, "close": 4.037, "volume": 2435621.54, "close_time": 1760011199999, "quote_volume": 9790081.72685, "trades": 37231, "taker_buy_base": 916296.49, "taker_buy_quote": 3683498.35162 }, { "timestamp": 1760011200000, "datetime": "2025-10-09T12:00:00", "open": 4.037, "high": 4.079, "low": 3.98, "close": 4.004, "volume": 1410377.44, "close_time": 1760025599999, "quote_volume": 5682551.44044, "trades": 30527, "taker_buy_base": 614532.04, "taker_buy_quote": 2475683.96226 }, { "timestamp": 1760025600000, "datetime": "2025-10-09T16:00:00", "open": 4.005, "high": 4.044, "low": 3.962, "close": 4.035, "volume": 706951.77, "close_time": 1760039999999, "quote_volume": 2835944.80135, "trades": 17006, "taker_buy_base": 333586.46, "taker_buy_quote": 1339252.9391 }, { "timestamp": 1760040000000, "datetime": "2025-10-09T20:00:00", "open": 4.036, "high": 4.102, "low": 4.025, "close": 4.075, "volume": 667458.32, "close_time": 1760054399999, "quote_volume": 2709807.44074, "trades": 11982, "taker_buy_base": 307276.99, "taker_buy_quote": 1248376.02756 }, { "timestamp": 1760054400000, "datetime": "2025-10-10T00:00:00", "open": 4.074, "high": 4.15, "low": 4.05, "close": 4.114, "volume": 749593.2, "close_time": 1760068799999, "quote_volume": 3066522.67656, "trades": 14722, "taker_buy_base": 279957.78, "taker_buy_quote": 1146360.90389 }, { "timestamp": 1760068800000, "datetime": "2025-10-10T04:00:00", "open": 4.113, "high": 4.151, "low": 4.073, "close": 4.082, "volume": 1423426.99, "close_time": 1760083199999, "quote_volume": 5845875.86119, "trades": 23471, "taker_buy_base": 722410.56, "taker_buy_quote": 2963959.19307 }, { "timestamp": 1760083200000, "datetime": "2025-10-10T08:00:00", "open": 4.082, "high": 4.188, "low": 4.062, "close": 4.177, "volume": 1406609.74, "close_time": 1760097599999, "quote_volume": 5801804.70584, "trades": 22487, "taker_buy_base": 735470.44, "taker_buy_quote": 3031714.28191 }, { "timestamp": 1760097600000, "datetime": "2025-10-10T12:00:00", "open": 4.177, "high": 4.291, "low": 4.012, "close": 4.058, "volume": 4798527.07, "close_time": 1760111999999, "quote_volume": 20002895.59951, "trades": 92869, "taker_buy_base": 2301304.51, "taker_buy_quote": 9581539.90409 }, { "timestamp": 1760112000000, "datetime": "2025-10-10T16:00:00", "open": 4.058, "high": 4.088, "low": 3.876, "close": 3.929, "volume": 3447346.35, "close_time": 1760126399999, "quote_volume": 13733495.83124, "trades": 63759, "taker_buy_base": 1626561.4, "taker_buy_quote": 6484582.28544 }, { "timestamp": 1760126400000, "datetime": "2025-10-10T20:00:00", "open": 3.929, "high": 3.968, "low": 0.633, "close": 2.946, "volume": 38860031.483, "close_time": 1760140799999, "quote_volume": 109883104.89942, "trades": 653088, "taker_buy_base": 18233390.81, "taker_buy_quote": 51417185.90431 }, { "timestamp": 1760140800000, "datetime": "2025-10-11T00:00:00", "open": 2.945, "high": 3.193, "low": 2.873, "close": 3.123, "volume": 15336201.25, "close_time": 1760155199999, "quote_volume": 46501243.10845, "trades": 280567, "taker_buy_base": 5851227.04, "taker_buy_quote": 17645936.87237 }, { "timestamp": 1760155200000, "datetime": "2025-10-11T04:00:00", "open": 3.123, "high": 3.212, "low": 3.099, "close": 3.195, "volume": 4974233.85, "close_time": 1760169599999, "quote_volume": 15681989.33964, "trades": 84687, "taker_buy_base": 2177191.81, "taker_buy_quote": 6866423.01915 }, { "timestamp": 1760169600000, "datetime": "2025-10-11T08:00:00", "open": 3.195, "high": 3.317, "low": 3.165, "close": 3.223, "volume": 4502496.43, "close_time": 1760183999999, "quote_volume": 14668078.77853, "trades": 67844, "taker_buy_base": 2127898.33, "taker_buy_quote": 6927305.16358 }, { "timestamp": 1760184000000, "datetime": "2025-10-11T12:00:00", "open": 3.223, "high": 3.223, "low": 3.077, "close": 3.144, "volume": 3304576.0, "close_time": 1760198399999, "quote_volume": 10377763.96365, "trades": 54370, "taker_buy_base": 1626430.75, "taker_buy_quote": 5110273.43034 }, { "timestamp": 1760198400000, "datetime": "2025-10-11T16:00:00", "open": 3.144, "high": 3.167, "low": 2.984, "close": 3.015, "volume": 2400661.71, "close_time": 1760212799999, "quote_volume": 7409387.28893, "trades": 42243, "taker_buy_base": 1173318.39, "taker_buy_quote": 3620324.46731 }, { "timestamp": 1760212800000, "datetime": "2025-10-11T20:00:00", "open": 3.016, "high": 3.025, "low": 2.901, "close": 2.997, "volume": 3155337.35, "close_time": 1760227199999, "quote_volume": 9376696.2356, "trades": 54777, "taker_buy_base": 1537278.95, "taker_buy_quote": 4569384.2161 }, { "timestamp": 1760227200000, "datetime": "2025-10-12T00:00:00", "open": 2.997, "high": 3.002, "low": 2.907, "close": 2.977, "volume": 2636040.12, "close_time": 1760241599999, "quote_volume": 7788909.76754, "trades": 43882, "taker_buy_base": 1175197.46, "taker_buy_quote": 3472240.80789 }, { "timestamp": 1760241600000, "datetime": "2025-10-12T04:00:00", "open": 2.977, "high": 3.06, "low": 2.976, "close": 3.02, "volume": 1656506.33, "close_time": 1760255999999, "quote_volume": 5013507.44455, "trades": 24384, "taker_buy_base": 615745.27, "taker_buy_quote": 1862482.37297 }, { "timestamp": 1760256000000, "datetime": "2025-10-12T08:00:00", "open": 3.019, "high": 3.038, "low": 2.962, "close": 3.023, "volume": 1524215.75, "close_time": 1760270399999, "quote_volume": 4584223.51662, "trades": 23620, "taker_buy_base": 760983.59, "taker_buy_quote": 2288729.2114 }, { "timestamp": 1760270400000, "datetime": "2025-10-12T12:00:00", "open": 3.023, "high": 3.21, "low": 2.985, "close": 3.202, "volume": 3548519.4, "close_time": 1760284799999, "quote_volume": 11017954.26588, "trades": 62738, "taker_buy_base": 1808420.82, "taker_buy_quote": 5620024.728 }, { "timestamp": 1760284800000, "datetime": "2025-10-12T16:00:00", "open": 3.202, "high": 3.289, "low": 3.202, "close": 3.279, "volume": 2711160.59, "close_time": 1760299199999, "quote_volume": 8806023.15439, "trades": 51466, "taker_buy_base": 1329091.82, "taker_buy_quote": 4318079.30525 }, { "timestamp": 1760299200000, "datetime": "2025-10-12T20:00:00", "open": 3.279, "high": 3.307, "low": 3.195, "close": 3.241, "volume": 1735590.45, "close_time": 1760313599999, "quote_volume": 5645191.8973, "trades": 31003, "taker_buy_base": 894972.24, "taker_buy_quote": 2912683.90636 }, { "timestamp": 1760313600000, "datetime": "2025-10-13T00:00:00", "open": 3.241, "high": 3.266, "low": 3.194, "close": 3.223, "volume": 1459441.65, "close_time": 1760327999999, "quote_volume": 4712071.46868, "trades": 32374, "taker_buy_base": 661374.49, "taker_buy_quote": 2135856.27976 }, { "timestamp": 1760328000000, "datetime": "2025-10-13T04:00:00", "open": 3.224, "high": 3.328, "low": 3.2, "close": 3.295, "volume": 1468858.9, "close_time": 1760342399999, "quote_volume": 4796952.3476, "trades": 28399, "taker_buy_base": 690711.63, "taker_buy_quote": 2256408.57118 }, { "timestamp": 1760342400000, "datetime": "2025-10-13T08:00:00", "open": 3.295, "high": 3.365, "low": 3.22, "close": 3.273, "volume": 3048502.79, "close_time": 1760356799999, "quote_volume": 10085510.4011, "trades": 52442, "taker_buy_base": 1514320.48, "taker_buy_quote": 5011094.36673 }, { "timestamp": 1760356800000, "datetime": "2025-10-13T12:00:00", "open": 3.273, "high": 3.35, "low": 3.238, "close": 3.319, "volume": 3602636.9, "close_time": 1760371199999, "quote_volume": 11863492.25604, "trades": 64917, "taker_buy_base": 1793322.98, "taker_buy_quote": 5905078.70969 }, { "timestamp": 1760371200000, "datetime": "2025-10-13T16:00:00", "open": 3.32, "high": 3.411, "low": 3.286, "close": 3.397, "volume": 2222732.86, "close_time": 1760385599999, "quote_volume": 7451865.39002, "trades": 37632, "taker_buy_base": 1100764.39, "taker_buy_quote": 3690790.27723 }, { "timestamp": 1760385600000, "datetime": "2025-10-13T20:00:00", "open": 3.396, "high": 3.448, "low": 3.367, "close": 3.374, "volume": 2206812.64, "close_time": 1760399999999, "quote_volume": 7519635.60136, "trades": 26688, "taker_buy_base": 1146127.92, "taker_buy_quote": 3905827.26232 }, { "timestamp": 1760400000000, "datetime": "2025-10-14T00:00:00", "open": 3.375, "high": 3.399, "low": 3.29, "close": 3.3, "volume": 1072130.23, "close_time": 1760414399999, "quote_volume": 3582392.02235, "trades": 20765, "taker_buy_base": 487425.3, "taker_buy_quote": 1631189.97199 }, { "timestamp": 1760414400000, "datetime": "2025-10-14T04:00:00", "open": 3.301, "high": 3.313, "low": 3.072, "close": 3.116, "volume": 3982326.04, "close_time": 1760428799999, "quote_volume": 12634169.68034, "trades": 63655, "taker_buy_base": 1706852.28, "taker_buy_quote": 5419553.70921 }, { "timestamp": 1760428800000, "datetime": "2025-10-14T08:00:00", "open": 3.115, "high": 3.173, "low": 3.074, "close": 3.139, "volume": 2312848.89, "close_time": 1760443199999, "quote_volume": 7238402.0934, "trades": 41704, "taker_buy_base": 1172397.15, "taker_buy_quote": 3670012.61751 }, { "timestamp": 1760443200000, "datetime": "2025-10-14T12:00:00", "open": 3.14, "high": 3.24, "low": 3.066, "close": 3.238, "volume": 2648682.55, "close_time": 1760457599999, "quote_volume": 8303587.25462, "trades": 53625, "taker_buy_base": 1195910.55, "taker_buy_quote": 3754552.94368 }, { "timestamp": 1760457600000, "datetime": "2025-10-14T16:00:00", "open": 3.238, "high": 3.283, "low": 3.185, "close": 3.236, "volume": 2398477.18, "close_time": 1760471999999, "quote_volume": 7778672.54039, "trades": 44540, "taker_buy_base": 1093302.96, "taker_buy_quote": 3544756.66851 }, { "timestamp": 1760472000000, "datetime": "2025-10-14T20:00:00", "open": 3.235, "high": 3.267, "low": 3.21, "close": 3.248, "volume": 664963.11, "close_time": 1760486399999, "quote_volume": 2155432.09599, "trades": 12899, "taker_buy_base": 300857.75, "taker_buy_quote": 974925.26266 }, { "timestamp": 1760486400000, "datetime": "2025-10-15T00:00:00", "open": 3.248, "high": 3.266, "low": 3.201, "close": 3.223, "volume": 696171.27, "close_time": 1760500799999, "quote_volume": 2249693.45659, "trades": 15760, "taker_buy_base": 313524.51, "taker_buy_quote": 1013222.2737 }, { "timestamp": 1760500800000, "datetime": "2025-10-15T04:00:00", "open": 3.224, "high": 3.286, "low": 3.207, "close": 3.279, "volume": 765799.1, "close_time": 1760515199999, "quote_volume": 2493484.30098, "trades": 15842, "taker_buy_base": 364783.6, "taker_buy_quote": 1187656.25027 }, { "timestamp": 1760515200000, "datetime": "2025-10-15T08:00:00", "open": 3.279, "high": 3.341, "low": 3.215, "close": 3.224, "volume": 1278831.54, "close_time": 1760529599999, "quote_volume": 4184724.38947, "trades": 26037, "taker_buy_base": 692651.64, "taker_buy_quote": 2267567.71322 }, { "timestamp": 1760529600000, "datetime": "2025-10-15T12:00:00", "open": 3.224, "high": 3.238, "low": 3.12, "close": 3.145, "volume": 2102600.6, "close_time": 1760543999999, "quote_volume": 6685837.33373, "trades": 43210, "taker_buy_base": 1013574.72, "taker_buy_quote": 3223780.97708 }, { "timestamp": 1760544000000, "datetime": "2025-10-15T16:00:00", "open": 3.146, "high": 3.188, "low": 3.122, "close": 3.148, "volume": 1292859.47, "close_time": 1760558399999, "quote_volume": 4078433.52956, "trades": 25424, "taker_buy_base": 610912.6, "taker_buy_quote": 1927829.46594 }, { "timestamp": 1760558400000, "datetime": "2025-10-15T20:00:00", "open": 3.149, "high": 3.168, "low": 3.089, "close": 3.137, "volume": 1892006.57, "close_time": 1760572799999, "quote_volume": 5919030.65611, "trades": 30458, "taker_buy_base": 859677.8, "taker_buy_quote": 2690413.04133 }, { "timestamp": 1760572800000, "datetime": "2025-10-16T00:00:00", "open": 3.137, "high": 3.177, "low": 3.119, "close": 3.123, "volume": 1081691.4, "close_time": 1760587199999, "quote_volume": 3401272.88288, "trades": 23402, "taker_buy_base": 524141.35, "taker_buy_quote": 1648401.34573 }, { "timestamp": 1760587200000, "datetime": "2025-10-16T04:00:00", "open": 3.123, "high": 3.177, "low": 3.115, "close": 3.149, "volume": 1068355.44, "close_time": 1760601599999, "quote_volume": 3361087.9087, "trades": 18696, "taker_buy_base": 501567.89, "taker_buy_quote": 1578197.9884 }, { "timestamp": 1760601600000, "datetime": "2025-10-16T08:00:00", "open": 3.149, "high": 3.2, "low": 3.047, "close": 3.183, "volume": 2246609.32, "close_time": 1760615999999, "quote_volume": 7041208.72117, "trades": 37661, "taker_buy_base": 1170080.77, "taker_buy_quote": 3669952.23221 }, { "timestamp": 1760616000000, "datetime": "2025-10-16T12:00:00", "open": 3.184, "high": 3.208, "low": 3.044, "close": 3.06, "volume": 2859764.56, "close_time": 1760630399999, "quote_volume": 8954836.42042, "trades": 51106, "taker_buy_base": 1416158.83, "taker_buy_quote": 4437220.30468 }, { "timestamp": 1760630400000, "datetime": "2025-10-16T16:00:00", "open": 3.059, "high": 3.129, "low": 2.993, "close": 3.021, "volume": 2709241.94, "close_time": 1760644799999, "quote_volume": 8280939.43593, "trades": 41450, "taker_buy_base": 1234485.6, "taker_buy_quote": 3775861.05701 }, { "timestamp": 1760644800000, "datetime": "2025-10-16T20:00:00", "open": 3.022, "high": 3.039, "low": 2.97, "close": 3.016, "volume": 1718437.57, "close_time": 1760659199999, "quote_volume": 5164247.42571, "trades": 23474, "taker_buy_base": 721188.65, "taker_buy_quote": 2166542.36212 }, { "timestamp": 1760659200000, "datetime": "2025-10-17T00:00:00", "open": 3.017, "high": 3.061, "low": 3.008, "close": 3.044, "volume": 923390.84, "close_time": 1760673599999, "quote_volume": 2801732.4401, "trades": 11003, "taker_buy_base": 402568.07, "taker_buy_quote": 1221525.50276 }, { "timestamp": 1760673600000, "datetime": "2025-10-17T04:00:00", "open": 3.044, "high": 3.047, "low": 2.811, "close": 2.821, "volume": 3471695.57, "close_time": 1760687999999, "quote_volume": 10108421.80432, "trades": 53838, "taker_buy_base": 1669463.5, "taker_buy_quote": 4857205.82687 }, { "timestamp": 1760688000000, "datetime": "2025-10-17T08:00:00", "open": 2.821, "high": 2.938, "low": 2.772, "close": 2.91, "volume": 4436258.35, "close_time": 1760702399999, "quote_volume": 12618570.2704, "trades": 70317, "taker_buy_base": 2169174.43, "taker_buy_quote": 6171077.49332 }, { "timestamp": 1760702400000, "datetime": "2025-10-17T12:00:00", "open": 2.91, "high": 2.931, "low": 2.856, "close": 2.923, "volume": 3028170.63, "close_time": 1760716799999, "quote_volume": 8770955.99728, "trades": 40853, "taker_buy_base": 1516108.69, "taker_buy_quote": 4392145.63552 }, { "timestamp": 1760716800000, "datetime": "2025-10-17T16:00:00", "open": 2.923, "high": 2.96, "low": 2.891, "close": 2.904, "volume": 1582218.73, "close_time": 1760731199999, "quote_volume": 4617412.47893, "trades": 25983, "taker_buy_base": 779896.32, "taker_buy_quote": 2276348.00896 }, { "timestamp": 1760731200000, "datetime": "2025-10-17T20:00:00", "open": 2.905, "high": 2.948, "low": 2.885, "close": 2.892, "volume": 893400.54, "close_time": 1760745599999, "quote_volume": 2607255.44552, "trades": 12212, "taker_buy_base": 357854.3, "taker_buy_quote": 1045236.61466 }, { "timestamp": 1760745600000, "datetime": "2025-10-18T00:00:00", "open": 2.892, "high": 2.947, "low": 2.889, "close": 2.936, "volume": 705747.03, "close_time": 1760759999999, "quote_volume": 2063199.64219, "trades": 12858, "taker_buy_base": 312982.13, "taker_buy_quote": 915220.18893 }, { "timestamp": 1760760000000, "datetime": "2025-10-18T04:00:00", "open": 2.935, "high": 2.971, "low": 2.899, "close": 2.924, "volume": 924016.98, "close_time": 1760774399999, "quote_volume": 2706769.34627, "trades": 17500, "taker_buy_base": 448023.63, "taker_buy_quote": 1312364.37581 }, { "timestamp": 1760774400000, "datetime": "2025-10-18T08:00:00", "open": 2.925, "high": 2.949, "low": 2.914, "close": 2.945, "volume": 645398.91, "close_time": 1760788799999, "quote_volume": 1892376.58963, "trades": 13180, "taker_buy_base": 344599.63, "taker_buy_quote": 1010599.91587 }, { "timestamp": 1760788800000, "datetime": "2025-10-18T12:00:00", "open": 2.945, "high": 2.956, "low": 2.9, "close": 2.923, "volume": 581274.97, "close_time": 1760803199999, "quote_volume": 1698800.13614, "trades": 13591, "taker_buy_base": 264322.75, "taker_buy_quote": 772355.38503 }, { "timestamp": 1760803200000, "datetime": "2025-10-18T16:00:00", "open": 2.922, "high": 2.94, "low": 2.894, "close": 2.935, "volume": 570649.72, "close_time": 1760817599999, "quote_volume": 1664406.93477, "trades": 11649, "taker_buy_base": 259644.17, "taker_buy_quote": 757214.70826 }, { "timestamp": 1760817600000, "datetime": "2025-10-18T20:00:00", "open": 2.935, "high": 2.947, "low": 2.919, "close": 2.932, "volume": 485586.97, "close_time": 1760831999999, "quote_volume": 1424064.71465, "trades": 8005, "taker_buy_base": 249899.21, "taker_buy_quote": 732790.81877 }, { "timestamp": 1760832000000, "datetime": "2025-10-19T00:00:00", "open": 2.933, "high": 2.942, "low": 2.904, "close": 2.936, "volume": 737884.94, "close_time": 1760846399999, "quote_volume": 2154046.42846, "trades": 9999, "taker_buy_base": 330836.03, "taker_buy_quote": 965634.19995 }, { "timestamp": 1760846400000, "datetime": "2025-10-19T04:00:00", "open": 2.936, "high": 2.939, "low": 2.9, "close": 2.916, "volume": 471258.81, "close_time": 1760860799999, "quote_volume": 1375012.07322, "trades": 8127, "taker_buy_base": 199624.93, "taker_buy_quote": 582626.95731 }, { "timestamp": 1760860800000, "datetime": "2025-10-19T08:00:00", "open": 2.916, "high": 3.021, "low": 2.886, "close": 2.984, "volume": 2126022.76, "close_time": 1760875199999, "quote_volume": 6280252.57899, "trades": 36164, "taker_buy_base": 1075981.35, "taker_buy_quote": 3178408.1822 }, { "timestamp": 1760875200000, "datetime": "2025-10-19T12:00:00", "open": 2.983, "high": 3.044, "low": 2.964, "close": 3.03, "volume": 1154411.0, "close_time": 1760889599999, "quote_volume": 3478251.75489, "trades": 20527, "taker_buy_base": 582538.57, "taker_buy_quote": 1755177.14849 }, { "timestamp": 1760889600000, "datetime": "2025-10-19T16:00:00", "open": 3.03, "high": 3.057, "low": 3.012, "close": 3.026, "volume": 968526.12, "close_time": 1760903999999, "quote_volume": 2936075.16546, "trades": 15020, "taker_buy_base": 479264.88, "taker_buy_quote": 1452980.46778 }, { "timestamp": 1760904000000, "datetime": "2025-10-19T20:00:00", "open": 3.025, "high": 3.038, "low": 3.003, "close": 3.009, "volume": 527232.3, "close_time": 1760918399999, "quote_volume": 1593795.46441, "trades": 8113, "taker_buy_base": 239294.59, "taker_buy_quote": 723672.41583 }, { "timestamp": 1760918400000, "datetime": "2025-10-20T00:00:00", "open": 3.009, "high": 3.07, "low": 2.949, "close": 3.061, "volume": 1232921.93, "close_time": 1760932799999, "quote_volume": 3684541.47491, "trades": 21495, "taker_buy_base": 535731.53, "taker_buy_quote": 1602112.80188 }, { "timestamp": 1760932800000, "datetime": "2025-10-20T04:00:00", "open": 3.062, "high": 3.123, "low": 3.051, "close": 3.093, "volume": 1356625.82, "close_time": 1760947199999, "quote_volume": 4189069.00969, "trades": 21197, "taker_buy_base": 600526.68, "taker_buy_quote": 1853005.72428 }, { "timestamp": 1760947200000, "datetime": "2025-10-20T08:00:00", "open": 3.093, "high": 3.113, "low": 3.07, "close": 3.093, "volume": 1233336.02, "close_time": 1760961599999, "quote_volume": 3809787.77767, "trades": 19207, "taker_buy_base": 679028.6, "taker_buy_quote": 2097278.90591 }, { "timestamp": 1760961600000, "datetime": "2025-10-20T12:00:00", "open": 3.093, "high": 3.132, "low": 3.079, "close": 3.087, "volume": 996681.65, "close_time": 1760975999999, "quote_volume": 3095308.34988, "trades": 20858, "taker_buy_base": 460151.75, "taker_buy_quote": 1429396.33534 }, { "timestamp": 1760976000000, "datetime": "2025-10-20T16:00:00", "open": 3.087, "high": 3.11, "low": 3.033, "close": 3.099, "volume": 1426977.8, "close_time": 1760990399999, "quote_volume": 4380641.70994, "trades": 26349, "taker_buy_base": 676652.55, "taker_buy_quote": 2077658.11484 }, { "timestamp": 1760990400000, "datetime": "2025-10-20T20:00:00", "open": 3.099, "high": 3.115, "low": 3.073, "close": 3.086, "volume": 492168.16, "close_time": 1761004799999, "quote_volume": 1522307.96966, "trades": 9010, "taker_buy_base": 222715.22, "taker_buy_quote": 689043.55022 }, { "timestamp": 1761004800000, "datetime": "2025-10-21T00:00:00", "open": 3.085, "high": 3.09, "low": 3.019, "close": 3.025, "volume": 602176.05, "close_time": 1761019199999, "quote_volume": 1838488.00107, "trades": 11222, "taker_buy_base": 292031.17, "taker_buy_quote": 891108.84773 }, { "timestamp": 1761019200000, "datetime": "2025-10-21T04:00:00", "open": 3.025, "high": 3.026, "low": 2.95, "close": 2.994, "volume": 1080952.61, "close_time": 1761033599999, "quote_volume": 3221335.00848, "trades": 22313, "taker_buy_base": 501590.27, "taker_buy_quote": 1494633.65574 }, { "timestamp": 1761033600000, "datetime": "2025-10-21T08:00:00", "open": 2.993, "high": 3.013, "low": 2.961, "close": 3.004, "volume": 887810.54, "close_time": 1761047999999, "quote_volume": 2648837.08194, "trades": 10686, "taker_buy_base": 461971.68, "taker_buy_quote": 1377709.94563 }, { "timestamp": 1761048000000, "datetime": "2025-10-21T12:00:00", "open": 3.004, "high": 3.184, "low": 2.988, "close": 3.172, "volume": 2115166.06, "close_time": 1761062399999, "quote_volume": 6537234.29042, "trades": 36762, "taker_buy_base": 1038757.55, "taker_buy_quote": 3211858.86616 }, { "timestamp": 1761062400000, "datetime": "2025-10-21T16:00:00", "open": 3.172, "high": 3.19, "low": 3.11, "close": 3.132, "volume": 2520691.28, "close_time": 1761076799999, "quote_volume": 7964223.63311, "trades": 32788, "taker_buy_base": 987416.63, "taker_buy_quote": 3113360.99497 }, { "timestamp": 1761076800000, "datetime": "2025-10-21T20:00:00", "open": 3.132, "high": 3.136, "low": 2.997, "close": 3.006, "volume": 1510869.62, "close_time": 1761091199999, "quote_volume": 4633250.37057, "trades": 26448, "taker_buy_base": 717029.74, "taker_buy_quote": 2199675.92671 }, { "timestamp": 1761091200000, "datetime": "2025-10-22T00:00:00", "open": 3.005, "high": 3.028, "low": 2.982, "close": 3.009, "volume": 706546.84, "close_time": 1761105599999, "quote_volume": 2125785.48332, "trades": 11002, "taker_buy_base": 360412.53, "taker_buy_quote": 1084445.83057 }, { "timestamp": 1761105600000, "datetime": "2025-10-22T04:00:00", "open": 3.009, "high": 3.027, "low": 2.962, "close": 2.987, "volume": 960804.49, "close_time": 1761119999999, "quote_volume": 2873664.09404, "trades": 13106, "taker_buy_base": 470228.88, "taker_buy_quote": 1405764.58197 }, { "timestamp": 1761120000000, "datetime": "2025-10-22T08:00:00", "open": 2.985, "high": 2.993, "low": 2.921, "close": 2.976, "volume": 1101313.45, "close_time": 1761134399999, "quote_volume": 3265025.19437, "trades": 17491, "taker_buy_base": 516030.95, "taker_buy_quote": 1530028.16571 }, { "timestamp": 1761134400000, "datetime": "2025-10-22T12:00:00", "open": 2.975, "high": 3.028, "low": 2.953, "close": 2.99, "volume": 1739074.24, "close_time": 1761148799999, "quote_volume": 5197131.57793, "trades": 26041, "taker_buy_base": 861058.21, "taker_buy_quote": 2572242.95346 }, { "timestamp": 1761148800000, "datetime": "2025-10-22T16:00:00", "open": 2.989, "high": 2.999, "low": 2.92, "close": 2.945, "volume": 1139133.47, "close_time": 1761163199999, "quote_volume": 3374330.63482, "trades": 17985, "taker_buy_base": 558640.94, "taker_buy_quote": 1654390.75156 }, { "timestamp": 1761163200000, "datetime": "2025-10-22T20:00:00", "open": 2.946, "high": 2.953, "low": 2.834, "close": 2.918, "volume": 2032848.63, "close_time": 1761177599999, "quote_volume": 5868150.15009, "trades": 29824, "taker_buy_base": 902108.76, "taker_buy_quote": 2602486.81743 }, { "timestamp": 1761177600000, "datetime": "2025-10-23T00:00:00", "open": 2.919, "high": 2.947, "low": 2.912, "close": 2.92, "volume": 1012961.13, "close_time": 1761191999999, "quote_volume": 2966170.61498, "trades": 11668, "taker_buy_base": 296660.08, "taker_buy_quote": 868859.09885 }, { "timestamp": 1761192000000, "datetime": "2025-10-23T04:00:00", "open": 2.921, "high": 2.979, "low": 2.914, "close": 2.967, "volume": 858026.08, "close_time": 1761206399999, "quote_volume": 2526358.97678, "trades": 12077, "taker_buy_base": 381519.4, "taker_buy_quote": 1124548.2698 }, { "timestamp": 1761206400000, "datetime": "2025-10-23T08:00:00", "open": 2.968, "high": 2.987, "low": 2.957, "close": 2.962, "volume": 585883.63, "close_time": 1761220799999, "quote_volume": 1742634.40396, "trades": 9591, "taker_buy_base": 250898.1, "taker_buy_quote": 746599.10127 }, { "timestamp": 1761220800000, "datetime": "2025-10-23T12:00:00", "open": 2.962, "high": 3.008, "low": 2.934, "close": 2.996, "volume": 1073082.65, "close_time": 1761235199999, "quote_volume": 3185688.8886, "trades": 21165, "taker_buy_base": 533913.58, "taker_buy_quote": 1585497.91367 }, { "timestamp": 1761235200000, "datetime": "2025-10-23T16:00:00", "open": 2.995, "high": 3.036, "low": 2.984, "close": 2.995, "volume": 1035052.16, "close_time": 1761249599999, "quote_volume": 3113435.14355, "trades": 16244, "taker_buy_base": 505293.24, "taker_buy_quote": 1519618.1781 }, { "timestamp": 1761249600000, "datetime": "2025-10-23T20:00:00", "open": 2.996, "high": 3.006, "low": 2.956, "close": 3.002, "volume": 679765.22, "close_time": 1761263999999, "quote_volume": 2025552.23728, "trades": 8992, "taker_buy_base": 326743.85, "taker_buy_quote": 974535.75297 }, { "timestamp": 1761264000000, "datetime": "2025-10-24T00:00:00", "open": 3.003, "high": 3.011, "low": 2.992, "close": 3.005, "volume": 535855.07, "close_time": 1761278399999, "quote_volume": 1608821.61678, "trades": 8003, "taker_buy_base": 305644.23, "taker_buy_quote": 917859.59866 }, { "timestamp": 1761278400000, "datetime": "2025-10-24T04:00:00", "open": 3.004, "high": 3.066, "low": 3.0, "close": 3.052, "volume": 1119735.39, "close_time": 1761292799999, "quote_volume": 3412398.9881, "trades": 15175, "taker_buy_base": 607690.77, "taker_buy_quote": 1852369.44199 }, { "timestamp": 1761292800000, "datetime": "2025-10-24T08:00:00", "open": 3.053, "high": 3.076, "low": 3.024, "close": 3.059, "volume": 659541.08, "close_time": 1761307199999, "quote_volume": 2014872.67853, "trades": 10634, "taker_buy_base": 332022.37, "taker_buy_quote": 1014633.46498 }, { "timestamp": 1761307200000, "datetime": "2025-10-24T12:00:00", "open": 3.059, "high": 3.125, "low": 3.019, "close": 3.03, "volume": 1571159.11, "close_time": 1761321599999, "quote_volume": 4812510.59971, "trades": 28582, "taker_buy_base": 705312.0, "taker_buy_quote": 2161875.57161 }, { "timestamp": 1761321600000, "datetime": "2025-10-24T16:00:00", "open": 3.03, "high": 3.076, "low": 3.013, "close": 3.07, "volume": 519490.01, "close_time": 1761335999999, "quote_volume": 1582879.8751, "trades": 10303, "taker_buy_base": 253909.45, "taker_buy_quote": 775255.39332 }, { "timestamp": 1761336000000, "datetime": "2025-10-24T20:00:00", "open": 3.07, "high": 3.093, "low": 3.068, "close": 3.078, "volume": 396490.42, "close_time": 1761350399999, "quote_volume": 1221701.33974, "trades": 6990, "taker_buy_base": 177242.19, "taker_buy_quote": 546103.36347 }, { "timestamp": 1761350400000, "datetime": "2025-10-25T00:00:00", "open": 3.079, "high": 3.081, "low": 3.051, "close": 3.053, "volume": 332635.8, "close_time": 1761364799999, "quote_volume": 1020308.46854, "trades": 7090, "taker_buy_base": 176455.4, "taker_buy_quote": 541254.80865 }, { "timestamp": 1761364800000, "datetime": "2025-10-25T04:00:00", "open": 3.052, "high": 3.065, "low": 3.041, "close": 3.046, "volume": 380024.08, "close_time": 1761379199999, "quote_volume": 1159327.30829, "trades": 6596, "taker_buy_base": 175151.87, "taker_buy_quote": 534425.29789 }, { "timestamp": 1761379200000, "datetime": "2025-10-25T08:00:00", "open": 3.047, "high": 3.058, "low": 3.027, "close": 3.047, "volume": 295463.34, "close_time": 1761393599999, "quote_volume": 899463.99918, "trades": 5632, "taker_buy_base": 128830.2, "taker_buy_quote": 392285.56188 }, { "timestamp": 1761393600000, "datetime": "2025-10-25T12:00:00", "open": 3.047, "high": 3.077, "low": 3.045, "close": 3.065, "volume": 492600.58, "close_time": 1761407999999, "quote_volume": 1509337.38286, "trades": 8605, "taker_buy_base": 261935.07, "taker_buy_quote": 802539.24433 }, { "timestamp": 1761408000000, "datetime": "2025-10-25T16:00:00", "open": 3.065, "high": 3.092, "low": 3.057, "close": 3.092, "volume": 393904.35, "close_time": 1761422399999, "quote_volume": 1210411.91076, "trades": 6487, "taker_buy_base": 203125.35, "taker_buy_quote": 624401.15162 }, { "timestamp": 1761422400000, "datetime": "2025-10-25T20:00:00", "open": 3.092, "high": 3.106, "low": 3.079, "close": 3.09, "volume": 316167.76, "close_time": 1761436799999, "quote_volume": 977304.06425, "trades": 5977, "taker_buy_base": 145826.54, "taker_buy_quote": 450718.86181 }, { "timestamp": 1761436800000, "datetime": "2025-10-26T00:00:00", "open": 3.091, "high": 3.1, "low": 3.059, "close": 3.065, "volume": 370251.99, "close_time": 1761451199999, "quote_volume": 1140242.8007, "trades": 7462, "taker_buy_base": 207688.68, "taker_buy_quote": 639811.94273 }, { "timestamp": 1761451200000, "datetime": "2025-10-26T04:00:00", "open": 3.065, "high": 3.1, "low": 3.061, "close": 3.099, "volume": 199378.09, "close_time": 1761465599999, "quote_volume": 615319.81497, "trades": 4423, "taker_buy_base": 93993.39, "taker_buy_quote": 290047.98957 }, { "timestamp": 1761465600000, "datetime": "2025-10-26T08:00:00", "open": 3.1, "high": 3.15, "low": 3.097, "close": 3.143, "volume": 811128.76, "close_time": 1761479999999, "quote_volume": 2532723.52782, "trades": 15079, "taker_buy_base": 403526.97, "taker_buy_quote": 1260094.29124 }, { "timestamp": 1761480000000, "datetime": "2025-10-26T12:00:00", "open": 3.143, "high": 3.186, "low": 3.139, "close": 3.18, "volume": 923013.06, "close_time": 1761494399999, "quote_volume": 2920122.18838, "trades": 16753, "taker_buy_base": 434535.97, "taker_buy_quote": 1374620.19231 }, { "timestamp": 1761494400000, "datetime": "2025-10-26T16:00:00", "open": 3.18, "high": 3.182, "low": 3.156, "close": 3.175, "volume": 605197.22, "close_time": 1761508799999, "quote_volume": 1919227.92664, "trades": 9752, "taker_buy_base": 314402.17, "taker_buy_quote": 997212.53628 }, { "timestamp": 1761508800000, "datetime": "2025-10-26T20:00:00", "open": 3.176, "high": 3.239, "low": 3.146, "close": 3.195, "volume": 889648.42, "close_time": 1761523199999, "quote_volume": 2846995.601, "trades": 20565, "taker_buy_base": 387457.68, "taker_buy_quote": 1240205.50909 }, { "timestamp": 1761523200000, "datetime": "2025-10-27T00:00:00", "open": 3.195, "high": 3.232, "low": 3.186, "close": 3.208, "volume": 785272.88, "close_time": 1761537599999, "quote_volume": 2522427.25101, "trades": 13742, "taker_buy_base": 446757.8, "taker_buy_quote": 1435254.53891 }, { "timestamp": 1761537600000, "datetime": "2025-10-27T04:00:00", "open": 3.207, "high": 3.247, "low": 3.184, "close": 3.202, "volume": 769007.47, "close_time": 1761551999999, "quote_volume": 2475370.79785, "trades": 14142, "taker_buy_base": 374974.02, "taker_buy_quote": 1207241.72125 }, { "timestamp": 1761552000000, "datetime": "2025-10-27T08:00:00", "open": 3.202, "high": 3.211, "low": 3.142, "close": 3.174, "volume": 1265410.3, "close_time": 1761566399999, "quote_volume": 4011583.1871, "trades": 21474, "taker_buy_base": 623832.1, "taker_buy_quote": 1976466.89481 }, { "timestamp": 1761566400000, "datetime": "2025-10-27T12:00:00", "open": 3.174, "high": 3.177, "low": 3.119, "close": 3.152, "volume": 852681.87, "close_time": 1761580799999, "quote_volume": 2684395.64493, "trades": 20406, "taker_buy_base": 408586.12, "taker_buy_quote": 1286253.41858 }, { "timestamp": 1761580800000, "datetime": "2025-10-27T16:00:00", "open": 3.153, "high": 3.216, "low": 3.153, "close": 3.173, "volume": 851952.19, "close_time": 1761595199999, "quote_volume": 2715669.05961, "trades": 15568, "taker_buy_base": 390240.87, "taker_buy_quote": 1244262.28395 }, { "timestamp": 1761595200000, "datetime": "2025-10-27T20:00:00", "open": 3.173, "high": 3.174, "low": 3.121, "close": 3.139, "volume": 561211.1, "close_time": 1761609599999, "quote_volume": 1768322.15924, "trades": 11985, "taker_buy_base": 262917.55, "taker_buy_quote": 828909.38024 }, { "timestamp": 1761609600000, "datetime": "2025-10-28T00:00:00", "open": 3.138, "high": 3.164, "low": 3.112, "close": 3.125, "volume": 586325.91, "close_time": 1761623999999, "quote_volume": 1838513.76508, "trades": 13723, "taker_buy_base": 276851.19, "taker_buy_quote": 868391.40968 }, { "timestamp": 1761624000000, "datetime": "2025-10-28T04:00:00", "open": 3.125, "high": 3.179, "low": 3.097, "close": 3.14, "volume": 1360833.84, "close_time": 1761638399999, "quote_volume": 4256783.93325, "trades": 19986, "taker_buy_base": 537868.74, "taker_buy_quote": 1682975.71148 }, { "timestamp": 1761638400000, "datetime": "2025-10-28T08:00:00", "open": 3.141, "high": 3.156, "low": 3.124, "close": 3.133, "volume": 529256.27, "close_time": 1761652799999, "quote_volume": 1661819.90079, "trades": 9640, "taker_buy_base": 317410.75, "taker_buy_quote": 996901.23228 }, { "timestamp": 1761652800000, "datetime": "2025-10-28T12:00:00", "open": 3.133, "high": 3.195, "low": 3.092, "close": 3.136, "volume": 1233224.25, "close_time": 1761667199999, "quote_volume": 3891437.8874, "trades": 25042, "taker_buy_base": 538636.58, "taker_buy_quote": 1699579.76953 }, { "timestamp": 1761667200000, "datetime": "2025-10-28T16:00:00", "open": 3.137, "high": 3.169, "low": 3.071, "close": 3.087, "volume": 783036.61, "close_time": 1761681599999, "quote_volume": 2451937.31007, "trades": 18250, "taker_buy_base": 365673.6, "taker_buy_quote": 1145195.42222 }, { "timestamp": 1761681600000, "datetime": "2025-10-28T20:00:00", "open": 3.086, "high": 3.088, "low": 2.992, "close": 3.051, "volume": 1584677.71, "close_time": 1761695999999, "quote_volume": 4808084.27371, "trades": 29617, "taker_buy_base": 713506.11, "taker_buy_quote": 2166197.55254 }, { "timestamp": 1761696000000, "datetime": "2025-10-29T00:00:00", "open": 3.05, "high": 3.07, "low": 3.038, "close": 3.052, "volume": 402296.98, "close_time": 1761710399999, "quote_volume": 1228054.98363, "trades": 8822, "taker_buy_base": 205420.12, "taker_buy_quote": 627141.42163 }, { "timestamp": 1761710400000, "datetime": "2025-10-29T04:00:00", "open": 3.052, "high": 3.088, "low": 3.049, "close": 3.08, "volume": 438469.08, "close_time": 1761724799999, "quote_volume": 1346543.49899, "trades": 7920, "taker_buy_base": 217865.17, "taker_buy_quote": 669073.86625 }, { "timestamp": 1761724800000, "datetime": "2025-10-29T08:00:00", "open": 3.08, "high": 3.109, "low": 3.047, "close": 3.105, "volume": 474481.19, "close_time": 1761739199999, "quote_volume": 1460934.55741, "trades": 9834, "taker_buy_base": 220928.38, "taker_buy_quote": 680303.79694 }, { "timestamp": 1761739200000, "datetime": "2025-10-29T12:00:00", "open": 3.104, "high": 3.132, "low": 3.047, "close": 3.063, "volume": 826965.6, "close_time": 1761753599999, "quote_volume": 2559666.11049, "trades": 16935, "taker_buy_base": 364140.7, "taker_buy_quote": 1126541.09513 }, { "timestamp": 1761753600000, "datetime": "2025-10-29T16:00:00", "open": 3.062, "high": 3.175, "low": 3.023, "close": 3.143, "volume": 2613894.5, "close_time": 1761767999999, "quote_volume": 8130904.35429, "trades": 60310, "taker_buy_base": 1247531.81, "taker_buy_quote": 3880552.08484 }, { "timestamp": 1761768000000, "datetime": "2025-10-29T20:00:00", "open": 3.143, "high": 3.177, "low": 3.067, "close": 3.079, "volume": 870370.35, "close_time": 1761782399999, "quote_volume": 2722311.43595, "trades": 16344, "taker_buy_base": 465539.69, "taker_buy_quote": 1456520.76169 }, { "timestamp": 1761782400000, "datetime": "2025-10-30T00:00:00", "open": 3.08, "high": 3.118, "low": 3.062, "close": 3.087, "volume": 626842.87, "close_time": 1761796799999, "quote_volume": 1938519.79806, "trades": 10439, "taker_buy_base": 268006.01, "taker_buy_quote": 829228.62841 }, { "timestamp": 1761796800000, "datetime": "2025-10-30T04:00:00", "open": 3.087, "high": 3.1, "low": 2.966, "close": 3.091, "volume": 2029061.44, "close_time": 1761811199999, "quote_volume": 6137688.11256, "trades": 31430, "taker_buy_base": 945420.21, "taker_buy_quote": 2860577.68354 }, { "timestamp": 1761811200000, "datetime": "2025-10-30T08:00:00", "open": 3.091, "high": 3.091, "low": 2.993, "close": 2.995, "volume": 1036617.33, "close_time": 1761825599999, "quote_volume": 3140924.54649, "trades": 14513, "taker_buy_base": 559563.01, "taker_buy_quote": 1697053.66817 }, { "timestamp": 1761825600000, "datetime": "2025-10-30T12:00:00", "open": 2.995, "high": 3.001, "low": 2.851, "close": 2.863, "volume": 3589389.57, "close_time": 1761839999999, "quote_volume": 10454795.86299, "trades": 51880, "taker_buy_base": 1698327.11, "taker_buy_quote": 4951693.1014 }, { "timestamp": 1761840000000, "datetime": "2025-10-30T16:00:00", "open": 2.862, "high": 2.88, "low": 2.78, "close": 2.798, "volume": 2408648.72, "close_time": 1761854399999, "quote_volume": 6804787.14034, "trades": 32722, "taker_buy_base": 1029546.35, "taker_buy_quote": 2909456.83975 }, { "timestamp": 1761854400000, "datetime": "2025-10-30T20:00:00", "open": 2.798, "high": 2.876, "low": 2.789, "close": 2.871, "volume": 1249429.0, "close_time": 1761868799999, "quote_volume": 3538877.78694, "trades": 19814, "taker_buy_base": 621677.85, "taker_buy_quote": 1760181.71745 }, { "timestamp": 1761868800000, "datetime": "2025-10-31T00:00:00", "open": 2.871, "high": 2.915, "low": 2.866, "close": 2.895, "volume": 1192965.94, "close_time": 1761883199999, "quote_volume": 3453750.62678, "trades": 15878, "taker_buy_base": 521569.38, "taker_buy_quote": 1510061.66594 }, { "timestamp": 1761883200000, "datetime": "2025-10-31T04:00:00", "open": 2.896, "high": 2.925, "low": 2.886, "close": 2.895, "volume": 653599.95, "close_time": 1761897599999, "quote_volume": 1900099.70869, "trades": 11606, "taker_buy_base": 335962.56, "taker_buy_quote": 976679.43901 }, { "timestamp": 1761897600000, "datetime": "2025-10-31T08:00:00", "open": 2.896, "high": 2.913, "low": 2.868, "close": 2.911, "volume": 769265.95, "close_time": 1761911999999, "quote_volume": 2221576.62001, "trades": 11495, "taker_buy_base": 426350.12, "taker_buy_quote": 1230801.76682 }, { "timestamp": 1761912000000, "datetime": "2025-10-31T12:00:00", "open": 2.911, "high": 2.925, "low": 2.881, "close": 2.901, "volume": 1269548.96, "close_time": 1761926399999, "quote_volume": 3685242.47726, "trades": 19999, "taker_buy_base": 684445.9, "taker_buy_quote": 1986486.42044 }, { "timestamp": 1761926400000, "datetime": "2025-10-31T16:00:00", "open": 2.9, "high": 2.909, "low": 2.827, "close": 2.896, "volume": 1138831.54, "close_time": 1761940799999, "quote_volume": 3262306.48563, "trades": 23342, "taker_buy_base": 534573.19, "taker_buy_quote": 1530430.34964 }, { "timestamp": 1761940800000, "datetime": "2025-10-31T20:00:00", "open": 2.895, "high": 2.898, "low": 2.861, "close": 2.882, "volume": 473556.09, "close_time": 1761955199999, "quote_volume": 1363820.19967, "trades": 7583, "taker_buy_base": 262065.83, "taker_buy_quote": 754847.65074 }, { "timestamp": 1761955200000, "datetime": "2025-11-01T00:00:00", "open": 2.882, "high": 2.914, "low": 2.865, "close": 2.911, "volume": 665412.2, "close_time": 1761969599999, "quote_volume": 1921719.06797, "trades": 9159, "taker_buy_base": 300692.94, "taker_buy_quote": 868931.74301 }, { "timestamp": 1761969600000, "datetime": "2025-11-01T04:00:00", "open": 2.911, "high": 2.917, "low": 2.876, "close": 2.903, "volume": 889755.94, "close_time": 1761983999999, "quote_volume": 2577209.56446, "trades": 10985, "taker_buy_base": 462862.64, "taker_buy_quote": 1340715.01055 }, { "timestamp": 1761984000000, "datetime": "2025-11-01T08:00:00", "open": 2.903, "high": 2.945, "low": 2.902, "close": 2.942, "volume": 893702.39, "close_time": 1761998399999, "quote_volume": 2611575.38155, "trades": 13141, "taker_buy_base": 440510.14, "taker_buy_quote": 1287020.25727 }, { "timestamp": 1761998400000, "datetime": "2025-11-01T12:00:00", "open": 2.942, "high": 2.956, "low": 2.906, "close": 2.95, "volume": 840842.34, "close_time": 1762012799999, "quote_volume": 2467585.37699, "trades": 16703, "taker_buy_base": 382034.92, "taker_buy_quote": 1121806.02953 }, { "timestamp": 1762012800000, "datetime": "2025-11-01T16:00:00", "open": 2.95, "high": 2.968, "low": 2.941, "close": 2.949, "volume": 520118.0, "close_time": 1762027199999, "quote_volume": 1536215.20566, "trades": 11175, "taker_buy_base": 211555.71, "taker_buy_quote": 624906.91012 }, { "timestamp": 1762027200000, "datetime": "2025-11-01T20:00:00", "open": 2.95, "high": 2.974, "low": 2.928, "close": 2.971, "volume": 408102.31, "close_time": 1762041599999, "quote_volume": 1204739.60655, "trades": 8047, "taker_buy_base": 198882.99, "taker_buy_quote": 586937.42929 }, { "timestamp": 1762041600000, "datetime": "2025-11-02T00:00:00", "open": 2.971, "high": 2.971, "low": 2.946, "close": 2.951, "volume": 413947.39, "close_time": 1762055999999, "quote_volume": 1224348.66271, "trades": 7989, "taker_buy_base": 214912.03, "taker_buy_quote": 635642.75594 }, { "timestamp": 1762056000000, "datetime": "2025-11-02T04:00:00", "open": 2.952, "high": 3.016, "low": 2.949, "close": 3.009, "volume": 521862.9, "close_time": 1762070399999, "quote_volume": 1561180.53166, "trades": 11105, "taker_buy_base": 248449.6, "taker_buy_quote": 743366.37881 }, { "timestamp": 1762070400000, "datetime": "2025-11-02T08:00:00", "open": 3.009, "high": 3.013, "low": 2.961, "close": 3.0, "volume": 565922.78, "close_time": 1762084799999, "quote_volume": 1691127.06674, "trades": 12674, "taker_buy_base": 219264.54, "taker_buy_quote": 654927.31072 }, { "timestamp": 1762084800000, "datetime": "2025-11-02T12:00:00", "open": 3.001, "high": 3.002, "low": 2.901, "close": 2.908, "volume": 1137536.24, "close_time": 1762099199999, "quote_volume": 3347483.56866, "trades": 20210, "taker_buy_base": 510401.54, "taker_buy_quote": 1502593.74511 }, { "timestamp": 1762099200000, "datetime": "2025-11-02T16:00:00", "open": 2.907, "high": 2.925, "low": 2.866, "close": 2.904, "volume": 1156105.09, "close_time": 1762113599999, "quote_volume": 3359855.48965, "trades": 17052, "taker_buy_base": 582689.28, "taker_buy_quote": 1693847.83893 }, { "timestamp": 1762113600000, "datetime": "2025-11-02T20:00:00", "open": 2.903, "high": 2.992, "low": 2.896, "close": 2.985, "volume": 570946.74, "close_time": 1762127999999, "quote_volume": 1678025.12106, "trades": 10251, "taker_buy_base": 286682.48, "taker_buy_quote": 842554.65229 }, { "timestamp": 1762128000000, "datetime": "2025-11-03T00:00:00", "open": 2.985, "high": 2.993, "low": 2.78, "close": 2.789, "volume": 1747268.52, "close_time": 1762142399999, "quote_volume": 5015889.1445, "trades": 33553, "taker_buy_base": 790902.37, "taker_buy_quote": 2275244.57718 }, { "timestamp": 1762142400000, "datetime": "2025-11-03T04:00:00", "open": 2.789, "high": 2.825, "low": 2.725, "close": 2.768, "volume": 1770650.16, "close_time": 1762156799999, "quote_volume": 4908263.25155, "trades": 36021, "taker_buy_base": 836559.51, "taker_buy_quote": 2319839.92096 }, { "timestamp": 1762156800000, "datetime": "2025-11-03T08:00:00", "open": 2.768, "high": 2.804, "low": 2.722, "close": 2.762, "volume": 1729247.5, "close_time": 1762171199999, "quote_volume": 4788121.93766, "trades": 25563, "taker_buy_base": 865502.52, "taker_buy_quote": 2398193.11051 }, { "timestamp": 1762171200000, "datetime": "2025-11-03T12:00:00", "open": 2.761, "high": 2.794, "low": 2.5, "close": 2.584, "volume": 4769745.7, "close_time": 1762185599999, "quote_volume": 12566604.64719, "trades": 79251, "taker_buy_base": 2397848.19, "taker_buy_quote": 6309941.07443 }, { "timestamp": 1762185600000, "datetime": "2025-11-03T16:00:00", "open": 2.584, "high": 2.669, "low": 2.563, "close": 2.579, "volume": 2421153.77, "close_time": 1762199999999, "quote_volume": 6331197.37808, "trades": 48159, "taker_buy_base": 1247347.13, "taker_buy_quote": 3261250.01479 }, { "timestamp": 1762200000000, "datetime": "2025-11-03T20:00:00", "open": 2.58, "high": 2.587, "low": 2.521, "close": 2.585, "volume": 1939183.33, "close_time": 1762214399999, "quote_volume": 4957544.17511, "trades": 35954, "taker_buy_base": 945612.67, "taker_buy_quote": 2418352.22833 }, { "timestamp": 1762214400000, "datetime": "2025-11-04T00:00:00", "open": 2.585, "high": 2.654, "low": 2.566, "close": 2.651, "volume": 1185008.84, "close_time": 1762228799999, "quote_volume": 3100122.04372, "trades": 20987, "taker_buy_base": 645781.57, "taker_buy_quote": 1689781.64825 }, { "timestamp": 1762228800000, "datetime": "2025-11-04T04:00:00", "open": 2.651, "high": 2.662, "low": 2.506, "close": 2.533, "volume": 2818988.98, "close_time": 1762243199999, "quote_volume": 7226644.3043, "trades": 49639, "taker_buy_base": 1307532.71, "taker_buy_quote": 3348441.98856 }, { "timestamp": 1762243200000, "datetime": "2025-11-04T08:00:00", "open": 2.533, "high": 2.638, "low": 2.519, "close": 2.611, "volume": 1604937.42, "close_time": 1762257599999, "quote_volume": 4146014.16478, "trades": 31335, "taker_buy_base": 806861.72, "taker_buy_quote": 2085479.16223 }, { "timestamp": 1762257600000, "datetime": "2025-11-04T12:00:00", "open": 2.61, "high": 2.653, "low": 2.558, "close": 2.601, "volume": 1768514.17, "close_time": 1762271999999, "quote_volume": 4599395.27812, "trades": 36406, "taker_buy_base": 853747.02, "taker_buy_quote": 2221364.50114 }, { "timestamp": 1762272000000, "datetime": "2025-11-04T16:00:00", "open": 2.6, "high": 2.62, "low": 2.418, "close": 2.457, "volume": 3853831.53, "close_time": 1762286399999, "quote_volume": 9636692.65443, "trades": 80054, "taker_buy_base": 1793531.81, "taker_buy_quote": 4485345.48889 }, { "timestamp": 1762286400000, "datetime": "2025-11-04T20:00:00", "open": 2.458, "high": 2.527, "low": 2.343, "close": 2.508, "volume": 5398550.51, "close_time": 1762300799999, "quote_volume": 13097178.12385, "trades": 101942, "taker_buy_base": 2718718.26, "taker_buy_quote": 6599835.31677 }, { "timestamp": 1762300800000, "datetime": "2025-11-05T00:00:00", "open": 2.508, "high": 2.576, "low": 2.384, "close": 2.569, "volume": 1710547.27, "close_time": 1762315199999, "quote_volume": 4258204.32354, "trades": 47584, "taker_buy_base": 842319.56, "taker_buy_quote": 2095929.34974 }, { "timestamp": 1762315200000, "datetime": "2025-11-05T04:00:00", "open": 2.568, "high": 2.593, "low": 2.547, "close": 2.589, "volume": 1185329.24, "close_time": 1762329599999, "quote_volume": 3047872.03705, "trades": 19788, "taker_buy_base": 726911.37, "taker_buy_quote": 1870800.6067 }, { "timestamp": 1762329600000, "datetime": "2025-11-05T08:00:00", "open": 2.589, "high": 2.61, "low": 2.536, "close": 2.608, "volume": 1435967.47, "close_time": 1762343999999, "quote_volume": 3688767.93137, "trades": 26943, "taker_buy_base": 696043.33, "taker_buy_quote": 1789190.91334 }, { "timestamp": 1762344000000, "datetime": "2025-11-05T12:00:00", "open": 2.607, "high": 2.636, "low": 2.576, "close": 2.633, "volume": 1594655.11, "close_time": 1762358399999, "quote_volume": 4158847.61195, "trades": 29833, "taker_buy_base": 837949.89, "taker_buy_quote": 2185733.59346 }, { "timestamp": 1762358400000, "datetime": "2025-11-05T16:00:00", "open": 2.634, "high": 2.655, "low": 2.6, "close": 2.643, "volume": 1422030.1, "close_time": 1762372799999, "quote_volume": 3742843.77015, "trades": 21223, "taker_buy_base": 742880.87, "taker_buy_quote": 1955585.43032 }, { "timestamp": 1762372800000, "datetime": "2025-11-05T20:00:00", "open": 2.643, "high": 2.685, "low": 2.636, "close": 2.672, "volume": 1521848.81, "close_time": 1762387199999, "quote_volume": 4047064.5401, "trades": 18116, "taker_buy_base": 804040.32, "taker_buy_quote": 2138141.019 }, { "timestamp": 1762387200000, "datetime": "2025-11-06T00:00:00", "open": 2.671, "high": 2.683, "low": 2.616, "close": 2.659, "volume": 1491133.53, "close_time": 1762401599999, "quote_volume": 3957358.01504, "trades": 20037, "taker_buy_base": 709894.27, "taker_buy_quote": 1883620.19955 }, { "timestamp": 1762401600000, "datetime": "2025-11-06T04:00:00", "open": 2.659, "high": 2.667, "low": 2.595, "close": 2.604, "volume": 811989.72, "close_time": 1762415999999, "quote_volume": 2132575.83306, "trades": 15190, "taker_buy_base": 410561.61, "taker_buy_quote": 1078498.60338 }, { "timestamp": 1762416000000, "datetime": "2025-11-06T08:00:00", "open": 2.603, "high": 2.62, "low": 2.585, "close": 2.615, "volume": 850366.6, "close_time": 1762430399999, "quote_volume": 2213525.93651, "trades": 15460, "taker_buy_base": 372447.87, "taker_buy_quote": 969162.82662 }, { "timestamp": 1762430400000, "datetime": "2025-11-06T12:00:00", "open": 2.615, "high": 2.651, "low": 2.559, "close": 2.576, "volume": 2475615.79, "close_time": 1762444799999, "quote_volume": 6455260.89159, "trades": 50168, "taker_buy_base": 1180433.14, "taker_buy_quote": 3078917.30529 }, { "timestamp": 1762444800000, "datetime": "2025-11-06T16:00:00", "open": 2.576, "high": 2.662, "low": 2.527, "close": 2.658, "volume": 1996972.3, "close_time": 1762459199999, "quote_volume": 5194466.18298, "trades": 40845, "taker_buy_base": 1013294.52, "taker_buy_quote": 2636757.86886 }, { "timestamp": 1762459200000, "datetime": "2025-11-06T20:00:00", "open": 2.659, "high": 2.673, "low": 2.624, "close": 2.669, "volume": 1656108.65, "close_time": 1762473599999, "quote_volume": 4388156.60403, "trades": 28683, "taker_buy_base": 779033.18, "taker_buy_quote": 2064289.16465 }, { "timestamp": 1762473600000, "datetime": "2025-11-07T00:00:00", "open": 2.669, "high": 2.864, "low": 2.664, "close": 2.797, "volume": 6250279.37, "close_time": 1762487999999, "quote_volume": 17267037.35136, "trades": 104655, "taker_buy_base": 3020869.12, "taker_buy_quote": 8356731.58213 }, { "timestamp": 1762488000000, "datetime": "2025-11-07T04:00:00", "open": 2.797, "high": 2.861, "low": 2.743, "close": 2.853, "volume": 2469618.44, "close_time": 1762502399999, "quote_volume": 6932991.74114, "trades": 43113, "taker_buy_base": 1178691.16, "taker_buy_quote": 3308472.32812 }, { "timestamp": 1762502400000, "datetime": "2025-11-07T08:00:00", "open": 2.854, "high": 2.858, "low": 2.745, "close": 2.786, "volume": 3095093.25, "close_time": 1762516799999, "quote_volume": 8698889.87739, "trades": 48963, "taker_buy_base": 1441185.29, "taker_buy_quote": 4051519.90823 }, { "timestamp": 1762516800000, "datetime": "2025-11-07T12:00:00", "open": 2.785, "high": 2.91, "low": 2.706, "close": 2.892, "volume": 3773573.17, "close_time": 1762531199999, "quote_volume": 10554675.24874, "trades": 85366, "taker_buy_base": 1827717.28, "taker_buy_quote": 5114297.83607 }, { "timestamp": 1762531200000, "datetime": "2025-11-07T16:00:00", "open": 2.892, "high": 3.34, "low": 2.881, "close": 3.264, "volume": 11733787.34, "close_time": 1762545599999, "quote_volume": 36934724.78359, "trades": 264743, "taker_buy_base": 5629589.24, "taker_buy_quote": 17761372.9296 }, { "timestamp": 1762545600000, "datetime": "2025-11-07T20:00:00", "open": 3.263, "high": 3.297, "low": 3.193, "close": 3.254, "volume": 3400947.47, "close_time": 1762559999999, "quote_volume": 11038996.36441, "trades": 63158, "taker_buy_base": 1742568.39, "taker_buy_quote": 5655348.6872 }, { "timestamp": 1762560000000, "datetime": "2025-11-08T00:00:00", "open": 3.254, "high": 3.533, "low": 3.191, "close": 3.371, "volume": 8748243.55, "close_time": 1762574399999, "quote_volume": 29681604.59911, "trades": 136951, "taker_buy_base": 4017236.7, "taker_buy_quote": 13626066.08082 }, { "timestamp": 1762574400000, "datetime": "2025-11-08T04:00:00", "open": 3.372, "high": 3.46, "low": 3.222, "close": 3.256, "volume": 4915439.84, "close_time": 1762588799999, "quote_volume": 16442750.28559, "trades": 88477, "taker_buy_base": 2081202.98, "taker_buy_quote": 6948390.28703 }, { "timestamp": 1762588800000, "datetime": "2025-11-08T08:00:00", "open": 3.256, "high": 3.318, "low": 3.209, "close": 3.277, "volume": 2611422.28, "close_time": 1762603199999, "quote_volume": 8504329.58772, "trades": 46422, "taker_buy_base": 1304593.57, "taker_buy_quote": 4249635.01866 }, { "timestamp": 1762603200000, "datetime": "2025-11-08T12:00:00", "open": 3.277, "high": 3.291, "low": 3.117, "close": 3.126, "volume": 3466626.07, "close_time": 1762617599999, "quote_volume": 11123513.5217, "trades": 70857, "taker_buy_base": 1556895.78, "taker_buy_quote": 4999785.61694 }, { "timestamp": 1762617600000, "datetime": "2025-11-08T16:00:00", "open": 3.126, "high": 3.231, "low": 3.086, "close": 3.162, "volume": 2300121.51, "close_time": 1762631999999, "quote_volume": 7279302.20093, "trades": 46346, "taker_buy_base": 1070927.43, "taker_buy_quote": 3386854.60274 }, { "timestamp": 1762632000000, "datetime": "2025-11-08T20:00:00", "open": 3.163, "high": 3.256, "low": 3.148, "close": 3.252, "volume": 1289569.69, "close_time": 1762646399999, "quote_volume": 4133336.68573, "trades": 24370, "taker_buy_base": 761575.62, "taker_buy_quote": 2439743.00054 }, { "timestamp": 1762646400000, "datetime": "2025-11-09T00:00:00", "open": 3.252, "high": 3.31, "low": 3.125, "close": 3.132, "volume": 3634242.56, "close_time": 1762660799999, "quote_volume": 11681914.44154, "trades": 65219, "taker_buy_base": 1819972.0, "taker_buy_quote": 5849131.01833 }, { "timestamp": 1762660800000, "datetime": "2025-11-09T04:00:00", "open": 3.132, "high": 3.169, "low": 3.085, "close": 3.146, "volume": 1519091.28, "close_time": 1762675199999, "quote_volume": 4750120.84049, "trades": 28176, "taker_buy_base": 742334.67, "taker_buy_quote": 2320856.28474 }, { "timestamp": 1762675200000, "datetime": "2025-11-09T08:00:00", "open": 3.146, "high": 3.173, "low": 3.037, "close": 3.146, "volume": 1986808.67, "close_time": 1762689599999, "quote_volume": 6154299.40316, "trades": 37176, "taker_buy_base": 954452.91, "taker_buy_quote": 2956080.60677 }, { "timestamp": 1762689600000, "datetime": "2025-11-09T12:00:00", "open": 3.146, "high": 3.265, "low": 3.128, "close": 3.239, "volume": 2605627.76, "close_time": 1762703999999, "quote_volume": 8339397.57141, "trades": 50231, "taker_buy_base": 1291844.61, "taker_buy_quote": 4133586.42154 }, { "timestamp": 1762704000000, "datetime": "2025-11-09T16:00:00", "open": 3.239, "high": 3.253, "low": 3.159, "close": 3.226, "volume": 1985041.87, "close_time": 1762718399999, "quote_volume": 6372607.07285, "trades": 33820, "taker_buy_base": 1043069.84, "taker_buy_quote": 3349421.63602 }, { "timestamp": 1762718400000, "datetime": "2025-11-09T20:00:00", "open": 3.226, "high": 3.25, "low": 3.179, "close": 3.232, "volume": 1216814.26, "close_time": 1762732799999, "quote_volume": 3904775.21175, "trades": 23658, "taker_buy_base": 586122.12, "taker_buy_quote": 1880354.06721 }, { "timestamp": 1762732800000, "datetime": "2025-11-10T00:00:00", "open": 3.232, "high": 3.273, "low": 3.201, "close": 3.258, "volume": 1806591.77, "close_time": 1762747199999, "quote_volume": 5855208.94249, "trades": 37379, "taker_buy_base": 812817.28, "taker_buy_quote": 2633287.84541 }, { "timestamp": 1762747200000, "datetime": "2025-11-10T04:00:00", "open": 3.257, "high": 3.281, "low": 3.215, "close": 3.259, "volume": 1813547.34, "close_time": 1762761599999, "quote_volume": 5902424.6498, "trades": 30015, "taker_buy_base": 1015262.93, "taker_buy_quote": 3305914.50717 }, { "timestamp": 1762761600000, "datetime": "2025-11-10T08:00:00", "open": 3.26, "high": 3.278, "low": 3.193, "close": 3.255, "volume": 2179304.97, "close_time": 1762775999999, "quote_volume": 7034988.46264, "trades": 32704, "taker_buy_base": 825467.82, "taker_buy_quote": 2668379.41388 }, { "timestamp": 1762776000000, "datetime": "2025-11-10T12:00:00", "open": 3.255, "high": 3.316, "low": 3.159, "close": 3.171, "volume": 3565927.49, "close_time": 1762790399999, "quote_volume": 11485238.63628, "trades": 57877, "taker_buy_base": 1746189.9, "taker_buy_quote": 5625174.98848 }, { "timestamp": 1762790400000, "datetime": "2025-11-10T16:00:00", "open": 3.17, "high": 3.254, "low": 3.125, "close": 3.224, "volume": 3080403.39, "close_time": 1762804799999, "quote_volume": 9746909.00473, "trades": 50827, "taker_buy_base": 1656964.35, "taker_buy_quote": 5242598.98407 }, { "timestamp": 1762804800000, "datetime": "2025-11-10T20:00:00", "open": 3.224, "high": 3.306, "low": 3.194, "close": 3.266, "volume": 1525052.43, "close_time": 1762819199999, "quote_volume": 4950244.98347, "trades": 32093, "taker_buy_base": 714623.06, "taker_buy_quote": 2320592.29853 }, { "timestamp": 1762819200000, "datetime": "2025-11-11T00:00:00", "open": 3.267, "high": 3.387, "low": 3.217, "close": 3.315, "volume": 2814842.97, "close_time": 1762833599999, "quote_volume": 9300036.69394, "trades": 61177, "taker_buy_base": 1358766.12, "taker_buy_quote": 4484848.70957 }, { "timestamp": 1762833600000, "datetime": "2025-11-11T04:00:00", "open": 3.314, "high": 3.325, "low": 3.146, "close": 3.148, "volume": 1743348.17, "close_time": 1762847999999, "quote_volume": 5598824.49936, "trades": 36944, "taker_buy_base": 851655.66, "taker_buy_quote": 2735397.55789 }, { "timestamp": 1762848000000, "datetime": "2025-11-11T08:00:00", "open": 3.148, "high": 3.2, "low": 3.138, "close": 3.167, "volume": 2375713.54, "close_time": 1762862399999, "quote_volume": 7540612.45034, "trades": 32433, "taker_buy_base": 1281154.99, "taker_buy_quote": 4067170.9451 }, { "timestamp": 1762862400000, "datetime": "2025-11-11T12:00:00", "open": 3.167, "high": 3.22, "low": 3.153, "close": 3.188, "volume": 1400864.18, "close_time": 1762876799999, "quote_volume": 4459451.37684, "trades": 39245, "taker_buy_base": 633386.7, "taker_buy_quote": 2016240.59049 }, { "timestamp": 1762876800000, "datetime": "2025-11-11T16:00:00", "open": 3.188, "high": 3.224, "low": 3.121, "close": 3.127, "volume": 1208253.41, "close_time": 1762891199999, "quote_volume": 3843797.48496, "trades": 31850, "taker_buy_base": 547689.06, "taker_buy_quote": 1744311.47146 }, { "timestamp": 1762891200000, "datetime": "2025-11-11T20:00:00", "open": 3.127, "high": 3.135, "low": 3.041, "close": 3.054, "volume": 1759979.38, "close_time": 1762905599999, "quote_volume": 5430695.88174, "trades": 32545, "taker_buy_base": 750447.92, "taker_buy_quote": 2315668.5629 }, { "timestamp": 1762905600000, "datetime": "2025-11-12T00:00:00", "open": 3.055, "high": 3.093, "low": 3.037, "close": 3.087, "volume": 865004.46, "close_time": 1762919999999, "quote_volume": 2652059.83212, "trades": 23176, "taker_buy_base": 454641.14, "taker_buy_quote": 1393593.33864 }, { "timestamp": 1762920000000, "datetime": "2025-11-12T04:00:00", "open": 3.088, "high": 3.104, "low": 3.055, "close": 3.059, "volume": 653893.57, "close_time": 1762934399999, "quote_volume": 2013436.61619, "trades": 12343, "taker_buy_base": 345552.49, "taker_buy_quote": 1064143.22262 }, { "timestamp": 1762934400000, "datetime": "2025-11-12T08:00:00", "open": 3.059, "high": 3.146, "low": 3.059, "close": 3.091, "volume": 2004041.89, "close_time": 1762948799999, "quote_volume": 6230124.01997, "trades": 26477, "taker_buy_base": 710558.08, "taker_buy_quote": 2209811.11953 }, { "timestamp": 1762948800000, "datetime": "2025-11-12T12:00:00", "open": 3.092, "high": 3.123, "low": 2.946, "close": 2.964, "volume": 3013136.02, "close_time": 1762963199999, "quote_volume": 9197080.21919, "trades": 48467, "taker_buy_base": 1304551.45, "taker_buy_quote": 3981567.37781 }, { "timestamp": 1762963200000, "datetime": "2025-11-12T16:00:00", "open": 2.963, "high": 2.972, "low": 2.876, "close": 2.901, "volume": 2160206.49, "close_time": 1762977599999, "quote_volume": 6304772.00051, "trades": 36291, "taker_buy_base": 1023811.44, "taker_buy_quote": 2989035.33544 }, { "timestamp": 1762977600000, "datetime": "2025-11-12T20:00:00", "open": 2.902, "high": 2.94, "low": 2.894, "close": 2.927, "volume": 657308.25, "close_time": 1762991999999, "quote_volume": 1922484.23727, "trades": 8984, "taker_buy_base": 375259.55, "taker_buy_quote": 1097889.70327 }, { "timestamp": 1762992000000, "datetime": "2025-11-13T00:00:00", "open": 2.928, "high": 3.01, "low": 2.912, "close": 2.988, "volume": 801801.19, "close_time": 1763006399999, "quote_volume": 2369156.39743, "trades": 13860, "taker_buy_base": 364481.32, "taker_buy_quote": 1076964.25184 }, { "timestamp": 1763006400000, "datetime": "2025-11-13T04:00:00", "open": 2.989, "high": 3.045, "low": 2.969, "close": 2.978, "volume": 986262.5, "close_time": 1763020799999, "quote_volume": 2962864.21902, "trades": 13479, "taker_buy_base": 523920.8, "taker_buy_quote": 1572804.70262 }, { "timestamp": 1763020800000, "datetime": "2025-11-13T08:00:00", "open": 2.979, "high": 3.01, "low": 2.954, "close": 2.999, "volume": 909241.55, "close_time": 1763035199999, "quote_volume": 2714628.87423, "trades": 12378, "taker_buy_base": 481757.79, "taker_buy_quote": 1438643.38333 }, { "timestamp": 1763035200000, "datetime": "2025-11-13T12:00:00", "open": 3.0, "high": 3.045, "low": 2.934, "close": 2.972, "volume": 1544810.2, "close_time": 1763049599999, "quote_volume": 4624000.52129, "trades": 28474, "taker_buy_base": 751800.84, "taker_buy_quote": 2249178.57185 }, { "timestamp": 1763049600000, "datetime": "2025-11-13T16:00:00", "open": 2.971, "high": 2.983, "low": 2.776, "close": 2.793, "volume": 3303275.31, "close_time": 1763063999999, "quote_volume": 9413132.5509, "trades": 59366, "taker_buy_base": 1221022.03, "taker_buy_quote": 3481747.09162 }, { "timestamp": 1763064000000, "datetime": "2025-11-13T20:00:00", "open": 2.793, "high": 2.878, "low": 2.763, "close": 2.853, "volume": 1268868.4, "close_time": 1763078399999, "quote_volume": 3566656.5928, "trades": 30418, "taker_buy_base": 580598.89, "taker_buy_quote": 1632787.72792 }, { "timestamp": 1763078400000, "datetime": "2025-11-14T00:00:00", "open": 2.853, "high": 2.883, "low": 2.829, "close": 2.855, "volume": 1123112.24, "close_time": 1763092799999, "quote_volume": 3205586.54534, "trades": 27137, "taker_buy_base": 579083.39, "taker_buy_quote": 1653721.23507 }, { "timestamp": 1763092800000, "datetime": "2025-11-14T04:00:00", "open": 2.856, "high": 2.921, "low": 2.749, "close": 2.891, "volume": 2170615.88, "close_time": 1763107199999, "quote_volume": 6180406.39457, "trades": 52026, "taker_buy_base": 1014263.32, "taker_buy_quote": 2890316.62958 }, { "timestamp": 1763107200000, "datetime": "2025-11-14T08:00:00", "open": 2.891, "high": 2.897, "low": 2.818, "close": 2.835, "volume": 1384361.76, "close_time": 1763121599999, "quote_volume": 3947200.83318, "trades": 27660, "taker_buy_base": 610785.4, "taker_buy_quote": 1742247.54338 }, { "timestamp": 1763121600000, "datetime": "2025-11-14T12:00:00", "open": 2.835, "high": 2.897, "low": 2.764, "close": 2.858, "volume": 2329702.5, "close_time": 1763135999999, "quote_volume": 6589382.03315, "trades": 62915, "taker_buy_base": 1148731.73, "taker_buy_quote": 3250127.89127 }, { "timestamp": 1763136000000, "datetime": "2025-11-14T16:00:00", "open": 2.859, "high": 2.896, "low": 2.841, "close": 2.884, "volume": 1197416.39, "close_time": 1763150399999, "quote_volume": 3438984.92856, "trades": 26404, "taker_buy_base": 595766.1, "taker_buy_quote": 1711349.29062 }, { "timestamp": 1763150400000, "datetime": "2025-11-14T20:00:00", "open": 2.885, "high": 2.89, "low": 2.774, "close": 2.815, "volume": 2484765.82, "close_time": 1763164799999, "quote_volume": 7055084.83057, "trades": 41177, "taker_buy_base": 1433370.72, "taker_buy_quote": 4070886.84334 }, { "timestamp": 1763164800000, "datetime": "2025-11-15T00:00:00", "open": 2.815, "high": 2.907, "low": 2.813, "close": 2.884, "volume": 692113.09, "close_time": 1763179199999, "quote_volume": 1985981.85581, "trades": 18173, "taker_buy_base": 325489.86, "taker_buy_quote": 933432.66294 }, { "timestamp": 1763179200000, "datetime": "2025-11-15T04:00:00", "open": 2.885, "high": 2.949, "low": 2.872, "close": 2.915, "volume": 925441.55, "close_time": 1763193599999, "quote_volume": 2693668.5366, "trades": 15651, "taker_buy_base": 528428.15, "taker_buy_quote": 1538081.94413 }, { "timestamp": 1763193600000, "datetime": "2025-11-15T08:00:00", "open": 2.916, "high": 2.917, "low": 2.849, "close": 2.857, "volume": 960195.3, "close_time": 1763207999999, "quote_volume": 2758245.51878, "trades": 17537, "taker_buy_base": 411384.57, "taker_buy_quote": 1181905.72258 }, { "timestamp": 1763208000000, "datetime": "2025-11-15T12:00:00", "open": 2.857, "high": 2.93, "low": 2.849, "close": 2.869, "volume": 765742.16, "close_time": 1763222399999, "quote_volume": 2214222.68279, "trades": 16626, "taker_buy_base": 379115.29, "taker_buy_quote": 1096210.37892 }, { "timestamp": 1763222400000, "datetime": "2025-11-15T16:00:00", "open": 2.868, "high": 2.892, "low": 2.841, "close": 2.864, "volume": 790289.6, "close_time": 1763236799999, "quote_volume": 2262643.41336, "trades": 13191, "taker_buy_base": 421613.97, "taker_buy_quote": 1206824.34394 }, { "timestamp": 1763236800000, "datetime": "2025-11-15T20:00:00", "open": 2.864, "high": 2.869, "low": 2.82, "close": 2.832, "volume": 705290.95, "close_time": 1763251199999, "quote_volume": 2005571.02837, "trades": 11509, "taker_buy_base": 342748.45, "taker_buy_quote": 974852.60997 }, { "timestamp": 1763251200000, "datetime": "2025-11-16T00:00:00", "open": 2.832, "high": 2.878, "low": 2.784, "close": 2.871, "volume": 723448.85, "close_time": 1763265599999, "quote_volume": 2043532.94492, "trades": 17736, "taker_buy_base": 310007.06, "taker_buy_quote": 876247.65144 }, { "timestamp": 1763265600000, "datetime": "2025-11-16T04:00:00", "open": 2.871, "high": 2.883, "low": 2.851, "close": 2.877, "volume": 426659.0, "close_time": 1763279999999, "quote_volume": 1222874.20526, "trades": 9295, "taker_buy_base": 246650.99, "taker_buy_quote": 706882.96662 }, { "timestamp": 1763280000000, "datetime": "2025-11-16T08:00:00", "open": 2.878, "high": 2.899, "low": 2.82, "close": 2.826, "volume": 676871.53, "close_time": 1763294399999, "quote_volume": 1941525.01479, "trades": 15201, "taker_buy_base": 321132.17, "taker_buy_quote": 920993.57694 }, { "timestamp": 1763294400000, "datetime": "2025-11-16T12:00:00", "open": 2.826, "high": 2.844, "low": 2.769, "close": 2.775, "volume": 1060562.35, "close_time": 1763308799999, "quote_volume": 2984890.20042, "trades": 20743, "taker_buy_base": 478072.19, "taker_buy_quote": 1347329.93479 }, { "timestamp": 1763308800000, "datetime": "2025-11-16T16:00:00", "open": 2.775, "high": 2.796, "low": 2.695, "close": 2.74, "volume": 2000404.22, "close_time": 1763323199999, "quote_volume": 5488096.99412, "trades": 42534, "taker_buy_base": 974442.75, "taker_buy_quote": 2673810.76984 }, { "timestamp": 1763323200000, "datetime": "2025-11-16T20:00:00", "open": 2.74, "high": 2.804, "low": 2.715, "close": 2.784, "volume": 884795.77, "close_time": 1763337599999, "quote_volume": 2437954.51033, "trades": 26016, "taker_buy_base": 436967.32, "taker_buy_quote": 1203586.12696 }, { "timestamp": 1763337600000, "datetime": "2025-11-17T00:00:00", "open": 2.785, "high": 2.843, "low": 2.773, "close": 2.824, "volume": 1149415.16, "close_time": 1763351999999, "quote_volume": 3235797.54199, "trades": 24064, "taker_buy_base": 717385.25, "taker_buy_quote": 2019815.42354 }, { "timestamp": 1763352000000, "datetime": "2025-11-17T04:00:00", "open": 2.824, "high": 2.843, "low": 2.806, "close": 2.834, "volume": 547833.77, "close_time": 1763366399999, "quote_volume": 1546561.7744, "trades": 12019, "taker_buy_base": 212849.72, "taker_buy_quote": 600924.91183 }, { "timestamp": 1763366400000, "datetime": "2025-11-17T08:00:00", "open": 2.834, "high": 2.844, "low": 2.809, "close": 2.831, "volume": 1285158.43, "close_time": 1763380799999, "quote_volume": 3631376.25481, "trades": 17992, "taker_buy_base": 924099.71, "taker_buy_quote": 2611622.04269 }, { "timestamp": 1763380800000, "datetime": "2025-11-17T12:00:00", "open": 2.831, "high": 2.867, "low": 2.739, "close": 2.774, "volume": 2016862.64, "close_time": 1763395199999, "quote_volume": 5648542.95639, "trades": 53029, "taker_buy_base": 889547.49, "taker_buy_quote": 2494253.92809 }, { "timestamp": 1763395200000, "datetime": "2025-11-17T16:00:00", "open": 2.774, "high": 2.798, "low": 2.641, "close": 2.652, "volume": 2072138.04, "close_time": 1763409599999, "quote_volume": 5614350.67603, "trades": 51915, "taker_buy_base": 1026334.32, "taker_buy_quote": 2778332.97037 }, { "timestamp": 1763409600000, "datetime": "2025-11-17T20:00:00", "open": 2.652, "high": 2.683, "low": 2.627, "close": 2.666, "volume": 1187826.63, "close_time": 1763423999999, "quote_volume": 3154467.52899, "trades": 25777, "taker_buy_base": 631586.82, "taker_buy_quote": 1677769.27435 }, { "timestamp": 1763424000000, "datetime": "2025-11-18T00:00:00", "open": 2.666, "high": 2.748, "low": 2.617, "close": 2.737, "volume": 2104942.02, "close_time": 1763438399999, "quote_volume": 5655454.74784, "trades": 44899, "taker_buy_base": 907057.61, "taker_buy_quote": 2438507.38156 }, { "timestamp": 1763438400000, "datetime": "2025-11-18T04:00:00", "open": 2.738, "high": 2.764, "low": 2.7, "close": 2.725, "volume": 1135744.64, "close_time": 1763452799999, "quote_volume": 3095471.08233, "trades": 23081, "taker_buy_base": 552184.98, "taker_buy_quote": 1505378.2626 }, { "timestamp": 1763452800000, "datetime": "2025-11-18T08:00:00", "open": 2.725, "high": 2.756, "low": 2.705, "close": 2.712, "volume": 1785109.98, "close_time": 1763467199999, "quote_volume": 4867709.70719, "trades": 30033, "taker_buy_base": 738477.55, "taker_buy_quote": 2014302.61349 }, { "timestamp": 1763467200000, "datetime": "2025-11-18T12:00:00", "open": 2.713, "high": 2.77, "low": 2.686, "close": 2.75, "volume": 1189924.18, "close_time": 1763481599999, "quote_volume": 3241620.78417, "trades": 30226, "taker_buy_base": 576733.68, "taker_buy_quote": 1572150.69995 }, { "timestamp": 1763481600000, "datetime": "2025-11-18T16:00:00", "open": 2.749, "high": 2.802, "low": 2.74, "close": 2.781, "volume": 992729.15, "close_time": 1763495999999, "quote_volume": 2760185.58432, "trades": 20795, "taker_buy_base": 532645.24, "taker_buy_quote": 1480892.3331 }, { "timestamp": 1763496000000, "datetime": "2025-11-18T20:00:00", "open": 2.782, "high": 2.787, "low": 2.733, "close": 2.755, "volume": 447362.31, "close_time": 1763510399999, "quote_volume": 1235095.65753, "trades": 10857, "taker_buy_base": 212415.7, "taker_buy_quote": 586852.76987 }, { "timestamp": 1763510400000, "datetime": "2025-11-19T00:00:00", "open": 2.755, "high": 2.767, "low": 2.71, "close": 2.717, "volume": 649439.94, "close_time": 1763524799999, "quote_volume": 1779345.29858, "trades": 13450, "taker_buy_base": 266733.23, "taker_buy_quote": 730384.01266 }, { "timestamp": 1763524800000, "datetime": "2025-11-19T04:00:00", "open": 2.716, "high": 2.723, "low": 2.642, "close": 2.708, "volume": 1013643.7, "close_time": 1763539199999, "quote_volume": 2716646.23379, "trades": 17983, "taker_buy_base": 436242.23, "taker_buy_quote": 1169353.98679 }, { "timestamp": 1763539200000, "datetime": "2025-11-19T08:00:00", "open": 2.708, "high": 2.731, "low": 2.691, "close": 2.705, "volume": 675601.91, "close_time": 1763553599999, "quote_volume": 1831362.31965, "trades": 14035, "taker_buy_base": 361135.99, "taker_buy_quote": 979412.84975 }, { "timestamp": 1763553600000, "datetime": "2025-11-19T12:00:00", "open": 2.704, "high": 2.738, "low": 2.641, "close": 2.646, "volume": 1377146.3, "close_time": 1763567999999, "quote_volume": 3714089.08476, "trades": 31848, "taker_buy_base": 630660.84, "taker_buy_quote": 1701659.73727 }, { "timestamp": 1763568000000, "datetime": "2025-11-19T16:00:00", "open": 2.645, "high": 2.666, "low": 2.569, "close": 2.594, "volume": 1540178.73, "close_time": 1763582399999, "quote_volume": 4012276.35579, "trades": 37568, "taker_buy_base": 723824.8, "taker_buy_quote": 1886518.68709 }, { "timestamp": 1763582400000, "datetime": "2025-11-19T20:00:00", "open": 2.594, "high": 2.701, "low": 2.585, "close": 2.692, "volume": 1130459.45, "close_time": 1763596799999, "quote_volume": 3005290.65719, "trades": 24472, "taker_buy_base": 603094.67, "taker_buy_quote": 1605523.39945 }, { "timestamp": 1763596800000, "datetime": "2025-11-20T00:00:00", "open": 2.693, "high": 2.714, "low": 2.671, "close": 2.705, "volume": 887877.77, "close_time": 1763611199999, "quote_volume": 2389762.20696, "trades": 13147, "taker_buy_base": 552357.16, "taker_buy_quote": 1486519.71624 }, { "timestamp": 1763611200000, "datetime": "2025-11-20T04:00:00", "open": 2.705, "high": 2.745, "low": 2.698, "close": 2.741, "volume": 843697.93, "close_time": 1763625599999, "quote_volume": 2296961.6528, "trades": 12956, "taker_buy_base": 431694.96, "taker_buy_quote": 1175767.17745 }, { "timestamp": 1763625600000, "datetime": "2025-11-20T08:00:00", "open": 2.741, "high": 2.77, "low": 2.736, "close": 2.757, "volume": 797011.24, "close_time": 1763639999999, "quote_volume": 2194175.23882, "trades": 14271, "taker_buy_base": 423048.04, "taker_buy_quote": 1164657.50124 }, { "timestamp": 1763640000000, "datetime": "2025-11-20T12:00:00", "open": 2.757, "high": 2.82, "low": 2.722, "close": 2.726, "volume": 1383829.03, "close_time": 1763654399999, "quote_volume": 3843935.88443, "trades": 34244, "taker_buy_base": 706333.92, "taker_buy_quote": 1962120.99755 }, { "timestamp": 1763654400000, "datetime": "2025-11-20T16:00:00", "open": 2.725, "high": 2.727, "low": 2.503, "close": 2.554, "volume": 3817350.02, "close_time": 1763668799999, "quote_volume": 9859800.22061, "trades": 80321, "taker_buy_base": 1891865.0, "taker_buy_quote": 4883941.294 }, { "timestamp": 1763668800000, "datetime": "2025-11-20T20:00:00", "open": 2.554, "high": 2.62, "low": 2.523, "close": 2.543, "volume": 1297111.88, "close_time": 1763683199999, "quote_volume": 3328331.57761, "trades": 22874, "taker_buy_base": 658319.42, "taker_buy_quote": 1689602.8174 }, { "timestamp": 1763683200000, "datetime": "2025-11-21T00:00:00", "open": 2.543, "high": 2.593, "low": 2.513, "close": 2.538, "volume": 898592.32, "close_time": 1763697599999, "quote_volume": 2294769.10444, "trades": 22631, "taker_buy_base": 426544.1, "taker_buy_quote": 1089694.00712 }, { "timestamp": 1763697600000, "datetime": "2025-11-21T04:00:00", "open": 2.538, "high": 2.547, "low": 2.252, "close": 2.403, "volume": 3017084.45, "close_time": 1763711999999, "quote_volume": 7315229.41, "trades": 57484, "taker_buy_base": 1444330.84, "taker_buy_quote": 3502361.54005 }, { "timestamp": 1763712000000, "datetime": "2025-11-21T08:00:00", "open": 2.402, "high": 2.446, "low": 2.338, "close": 2.345, "volume": 2633841.45, "close_time": 1763726399999, "quote_volume": 6304159.76237, "trades": 48406, "taker_buy_base": 1175096.28, "taker_buy_quote": 2813322.55326 }, { "timestamp": 1763726400000, "datetime": "2025-11-21T12:00:00", "open": 2.346, "high": 2.433, "low": 2.295, "close": 2.357, "volume": 3014473.44, "close_time": 1763740799999, "quote_volume": 7155867.67553, "trades": 55177, "taker_buy_base": 1537538.71, "taker_buy_quote": 3652129.56927 }, { "timestamp": 1763740800000, "datetime": "2025-11-21T16:00:00", "open": 2.358, "high": 2.435, "low": 2.327, "close": 2.377, "volume": 1479768.75, "close_time": 1763755199999, "quote_volume": 3527805.9457, "trades": 29028, "taker_buy_base": 755413.63, "taker_buy_quote": 1799932.97985 }, { "timestamp": 1763755200000, "datetime": "2025-11-21T20:00:00", "open": 2.376, "high": 2.385, "low": 2.273, "close": 2.348, "volume": 1576764.12, "close_time": 1763769599999, "quote_volume": 3680993.64694, "trades": 31749, "taker_buy_base": 773836.59, "taker_buy_quote": 1806135.12079 }, { "timestamp": 1763769600000, "datetime": "2025-11-22T00:00:00", "open": 2.348, "high": 2.357, "low": 2.315, "close": 2.323, "volume": 711356.17, "close_time": 1763783999999, "quote_volume": 1660586.93392, "trades": 14086, "taker_buy_base": 330430.48, "taker_buy_quote": 771083.18504 }, { "timestamp": 1763784000000, "datetime": "2025-11-22T04:00:00", "open": 2.325, "high": 2.325, "low": 2.264, "close": 2.313, "volume": 1235880.35, "close_time": 1763798399999, "quote_volume": 2833874.33449, "trades": 23867, "taker_buy_base": 632158.78, "taker_buy_quote": 1449913.60322 }, { "timestamp": 1763798400000, "datetime": "2025-11-22T08:00:00", "open": 2.312, "high": 2.321, "low": 2.274, "close": 2.316, "volume": 788576.18, "close_time": 1763812799999, "quote_volume": 1811851.58249, "trades": 16099, "taker_buy_base": 383156.79, "taker_buy_quote": 880210.95901 }, { "timestamp": 1763812800000, "datetime": "2025-11-22T12:00:00", "open": 2.315, "high": 2.315, "low": 2.257, "close": 2.288, "volume": 1142105.17, "close_time": 1763827199999, "quote_volume": 2612385.95157, "trades": 19744, "taker_buy_base": 528113.57, "taker_buy_quote": 1208595.348 }, { "timestamp": 1763827200000, "datetime": "2025-11-22T16:00:00", "open": 2.288, "high": 2.316, "low": 2.28, "close": 2.292, "volume": 785367.82, "close_time": 1763841599999, "quote_volume": 1804275.23833, "trades": 12180, "taker_buy_base": 427523.8, "taker_buy_quote": 981982.39812 }, { "timestamp": 1763841600000, "datetime": "2025-11-22T20:00:00", "open": 2.292, "high": 2.344, "low": 2.281, "close": 2.311, "volume": 816916.09, "close_time": 1763855999999, "quote_volume": 1883031.9314, "trades": 11464, "taker_buy_base": 442310.8, "taker_buy_quote": 1019004.82426 }, { "timestamp": 1763856000000, "datetime": "2025-11-23T00:00:00", "open": 2.311, "high": 2.358, "low": 2.304, "close": 2.344, "volume": 794901.15, "close_time": 1763870399999, "quote_volume": 1855949.63901, "trades": 12871, "taker_buy_base": 448773.87, "taker_buy_quote": 1047525.64482 }, { "timestamp": 1763870400000, "datetime": "2025-11-23T04:00:00", "open": 2.344, "high": 2.37, "low": 2.323, "close": 2.341, "volume": 955771.28, "close_time": 1763884799999, "quote_volume": 2244916.23683, "trades": 12221, "taker_buy_base": 490179.4, "taker_buy_quote": 1152037.18991 }, { "timestamp": 1763884800000, "datetime": "2025-11-23T08:00:00", "open": 2.341, "high": 2.359, "low": 2.318, "close": 2.337, "volume": 494666.45, "close_time": 1763899199999, "quote_volume": 1158090.7126, "trades": 7423, "taker_buy_base": 210553.46, "taker_buy_quote": 493171.23706 }, { "timestamp": 1763899200000, "datetime": "2025-11-23T12:00:00", "open": 2.337, "high": 2.359, "low": 2.308, "close": 2.327, "volume": 840382.59, "close_time": 1763913599999, "quote_volume": 1961636.7774, "trades": 11124, "taker_buy_base": 426192.46, "taker_buy_quote": 994516.8034 }, { "timestamp": 1763913600000, "datetime": "2025-11-23T16:00:00", "open": 2.327, "high": 2.332, "low": 2.275, "close": 2.308, "volume": 891885.32, "close_time": 1763927999999, "quote_volume": 2050572.32579, "trades": 12793, "taker_buy_base": 423640.68, "taker_buy_quote": 973962.5839 }, { "timestamp": 1763928000000, "datetime": "2025-11-23T20:00:00", "open": 2.309, "high": 2.327, "low": 2.248, "close": 2.258, "volume": 950860.93, "close_time": 1763942399999, "quote_volume": 2175244.03318, "trades": 14194, "taker_buy_base": 468620.06, "taker_buy_quote": 1072338.67861 }, { "timestamp": 1763942400000, "datetime": "2025-11-24T00:00:00", "open": 2.258, "high": 2.339, "low": 2.244, "close": 2.315, "volume": 1454333.89, "close_time": 1763956799999, "quote_volume": 3330132.10986, "trades": 19503, "taker_buy_base": 587866.43, "taker_buy_quote": 1346846.03922 }, { "timestamp": 1763956800000, "datetime": "2025-11-24T04:00:00", "open": 2.315, "high": 2.332, "low": 2.273, "close": 2.285, "volume": 1165915.5, "close_time": 1763971199999, "quote_volume": 2670938.73958, "trades": 18402, "taker_buy_base": 517866.94, "taker_buy_quote": 1186468.99494 }, { "timestamp": 1763971200000, "datetime": "2025-11-24T08:00:00", "open": 2.285, "high": 2.299, "low": 2.242, "close": 2.277, "volume": 852258.38, "close_time": 1763985599999, "quote_volume": 1933150.15852, "trades": 13788, "taker_buy_base": 362275.05, "taker_buy_quote": 821766.7908 }, { "timestamp": 1763985600000, "datetime": "2025-11-24T12:00:00", "open": 2.278, "high": 2.312, "low": 2.249, "close": 2.301, "volume": 1345561.14, "close_time": 1763999999999, "quote_volume": 3070901.96082, "trades": 25208, "taker_buy_base": 656213.65, "taker_buy_quote": 1498202.21079 }, { "timestamp": 1764000000000, "datetime": "2025-11-24T16:00:00", "open": 2.3, "high": 2.371, "low": 2.3, "close": 2.359, "volume": 1575630.35, "close_time": 1764014399999, "quote_volume": 3693584.30127, "trades": 19293, "taker_buy_base": 818139.46, "taker_buy_quote": 1917430.97523 }, { "timestamp": 1764014400000, "datetime": "2025-11-24T20:00:00", "open": 2.359, "high": 2.397, "low": 2.337, "close": 2.34, "volume": 1163692.19, "close_time": 1764028799999, "quote_volume": 2759644.46339, "trades": 11954, "taker_buy_base": 538163.07, "taker_buy_quote": 1275886.37964 }, { "timestamp": 1764028800000, "datetime": "2025-11-25T00:00:00", "open": 2.34, "high": 2.349, "low": 2.305, "close": 2.314, "volume": 714665.76, "close_time": 1764043199999, "quote_volume": 1662981.00732, "trades": 9786, "taker_buy_base": 345048.91, "taker_buy_quote": 803145.92237 }, { "timestamp": 1764043200000, "datetime": "2025-11-25T04:00:00", "open": 2.313, "high": 2.33, "low": 2.265, "close": 2.266, "volume": 903420.91, "close_time": 1764057599999, "quote_volume": 2076663.79786, "trades": 9952, "taker_buy_base": 360453.74, "taker_buy_quote": 829190.46258 }, { "timestamp": 1764057600000, "datetime": "2025-11-25T08:00:00", "open": 2.267, "high": 2.279, "low": 2.245, "close": 2.255, "volume": 1010133.95, "close_time": 1764071999999, "quote_volume": 2286978.242, "trades": 10713, "taker_buy_base": 525240.0, "taker_buy_quote": 1189878.45933 }, { "timestamp": 1764072000000, "datetime": "2025-11-25T12:00:00", "open": 2.256, "high": 2.28, "low": 2.176, "close": 2.223, "volume": 2257412.26, "close_time": 1764086399999, "quote_volume": 5029867.42933, "trades": 27349, "taker_buy_base": 1072251.65, "taker_buy_quote": 2390732.2637 }, { "timestamp": 1764086400000, "datetime": "2025-11-25T16:00:00", "open": 2.223, "high": 2.289, "low": 2.219, "close": 2.264, "volume": 1455349.18, "close_time": 1764100799999, "quote_volume": 3289532.52847, "trades": 17246, "taker_buy_base": 680294.25, "taker_buy_quote": 1538248.81243 }, { "timestamp": 1764100800000, "datetime": "2025-11-25T20:00:00", "open": 2.263, "high": 2.316, "low": 2.248, "close": 2.296, "volume": 861541.89, "close_time": 1764115199999, "quote_volume": 1967956.91157, "trades": 11713, "taker_buy_base": 402739.08, "taker_buy_quote": 919807.81937 }, { "timestamp": 1764115200000, "datetime": "2025-11-26T00:00:00", "open": 2.296, "high": 2.309, "low": 2.266, "close": 2.268, "volume": 546863.88, "close_time": 1764129599999, "quote_volume": 1252230.96163, "trades": 7758, "taker_buy_base": 299737.28, "taker_buy_quote": 686433.15696 }, { "timestamp": 1764129600000, "datetime": "2025-11-26T04:00:00", "open": 2.269, "high": 2.316, "low": 2.263, "close": 2.313, "volume": 800533.9, "close_time": 1764143999999, "quote_volume": 1838894.15186, "trades": 7655, "taker_buy_base": 403587.91, "taker_buy_quote": 926514.87267 }, { "timestamp": 1764144000000, "datetime": "2025-11-26T08:00:00", "open": 2.312, "high": 2.318, "low": 2.256, "close": 2.262, "volume": 890393.45, "close_time": 1764158399999, "quote_volume": 2027237.88386, "trades": 8449, "taker_buy_base": 341036.15, "taker_buy_quote": 776949.31219 }, { "timestamp": 1764158400000, "datetime": "2025-11-26T12:00:00", "open": 2.261, "high": 2.293, "low": 2.24, "close": 2.261, "volume": 1012846.95, "close_time": 1764172799999, "quote_volume": 2291408.55904, "trades": 14103, "taker_buy_base": 476457.53, "taker_buy_quote": 1078154.08434 }, { "timestamp": 1764172800000, "datetime": "2025-11-26T16:00:00", "open": 2.261, "high": 2.37, "low": 2.261, "close": 2.361, "volume": 1846443.57, "close_time": 1764187199999, "quote_volume": 4299932.61094, "trades": 20003, "taker_buy_base": 910682.66, "taker_buy_quote": 2121709.99395 }, { "timestamp": 1764187200000, "datetime": "2025-11-26T20:00:00", "open": 2.362, "high": 2.371, "low": 2.339, "close": 2.344, "volume": 550246.72, "close_time": 1764201599999, "quote_volume": 1294748.20765, "trades": 7353, "taker_buy_base": 298953.64, "taker_buy_quote": 703644.50867 }, { "timestamp": 1764201600000, "datetime": "2025-11-27T00:00:00", "open": 2.344, "high": 2.36, "low": 2.316, "close": 2.317, "volume": 732710.58, "close_time": 1764215999999, "quote_volume": 1715161.38298, "trades": 9641, "taker_buy_base": 389493.11, "taker_buy_quote": 912117.36376 }, { "timestamp": 1764216000000, "datetime": "2025-11-27T04:00:00", "open": 2.316, "high": 2.342, "low": 2.315, "close": 2.329, "volume": 542964.77, "close_time": 1764230399999, "quote_volume": 1263632.85891, "trades": 6992, "taker_buy_base": 190319.59, "taker_buy_quote": 443091.02495 }, { "timestamp": 1764230400000, "datetime": "2025-11-27T08:00:00", "open": 2.329, "high": 2.353, "low": 2.317, "close": 2.329, "volume": 461507.37, "close_time": 1764244799999, "quote_volume": 1077007.71299, "trades": 6695, "taker_buy_base": 221164.37, "taker_buy_quote": 516278.28402 }, { "timestamp": 1764244800000, "datetime": "2025-11-27T12:00:00", "open": 2.329, "high": 2.351, "low": 2.308, "close": 2.348, "volume": 693107.86, "close_time": 1764259199999, "quote_volume": 1613740.99177, "trades": 9044, "taker_buy_base": 271313.77, "taker_buy_quote": 631835.21138 }, { "timestamp": 1764259200000, "datetime": "2025-11-27T16:00:00", "open": 2.348, "high": 2.385, "low": 2.345, "close": 2.38, "volume": 753039.43, "close_time": 1764273599999, "quote_volume": 1783858.98778, "trades": 9335, "taker_buy_base": 379487.84, "taker_buy_quote": 899341.49204 }, { "timestamp": 1764273600000, "datetime": "2025-11-27T20:00:00", "open": 2.38, "high": 2.39, "low": 2.33, "close": 2.337, "volume": 860906.61, "close_time": 1764287999999, "quote_volume": 2034377.3917, "trades": 9135, "taker_buy_base": 422759.98, "taker_buy_quote": 998988.6373 }, { "timestamp": 1764288000000, "datetime": "2025-11-28T00:00:00", "open": 2.336, "high": 2.346, "low": 2.293, "close": 2.317, "volume": 923337.08, "close_time": 1764302399999, "quote_volume": 2138856.1065, "trades": 10804, "taker_buy_base": 462996.24, "taker_buy_quote": 1072169.36865 }, { "timestamp": 1764302400000, "datetime": "2025-11-28T04:00:00", "open": 2.318, "high": 2.325, "low": 2.301, "close": 2.317, "volume": 414374.3, "close_time": 1764316799999, "quote_volume": 959571.79288, "trades": 5762, "taker_buy_base": 196691.17, "taker_buy_quote": 455575.15014 }, { "timestamp": 1764316800000, "datetime": "2025-11-28T08:00:00", "open": 2.319, "high": 2.376, "low": 2.305, "close": 2.321, "volume": 895439.96, "close_time": 1764331199999, "quote_volume": 2100770.7617, "trades": 13453, "taker_buy_base": 438867.7, "taker_buy_quote": 1029784.28813 }, { "timestamp": 1764331200000, "datetime": "2025-11-28T12:00:00", "open": 2.32, "high": 2.365, "low": 2.311, "close": 2.351, "volume": 808514.09, "close_time": 1764345599999, "quote_volume": 1890724.66005, "trades": 11989, "taker_buy_base": 374719.16, "taker_buy_quote": 875968.87169 }, { "timestamp": 1764345600000, "datetime": "2025-11-28T16:00:00", "open": 2.352, "high": 2.352, "low": 2.26, "close": 2.3, "volume": 1328473.1, "close_time": 1764359999999, "quote_volume": 3046085.03907, "trades": 15084, "taker_buy_base": 627246.51, "taker_buy_quote": 1438209.23291 }, { "timestamp": 1764360000000, "datetime": "2025-11-28T20:00:00", "open": 2.299, "high": 2.302, "low": 2.277, "close": 2.284, "volume": 546802.03, "close_time": 1764374399999, "quote_volume": 1253281.78881, "trades": 6062, "taker_buy_base": 232498.52, "taker_buy_quote": 532997.26337 }, { "timestamp": 1764374400000, "datetime": "2025-11-29T00:00:00", "open": 2.284, "high": 2.298, "low": 2.274, "close": 2.275, "volume": 313523.51, "close_time": 1764388799999, "quote_volume": 716232.60031, "trades": 4495, "taker_buy_base": 160619.96, "taker_buy_quote": 366993.62383 }, { "timestamp": 1764388800000, "datetime": "2025-11-29T04:00:00", "open": 2.275, "high": 2.291, "low": 2.259, "close": 2.269, "volume": 349744.94, "close_time": 1764403199999, "quote_volume": 795709.02216, "trades": 5309, "taker_buy_base": 149485.26, "taker_buy_quote": 340211.53373 }, { "timestamp": 1764403200000, "datetime": "2025-11-29T08:00:00", "open": 2.268, "high": 2.28, "low": 2.254, "close": 2.278, "volume": 353210.99, "close_time": 1764417599999, "quote_volume": 801727.34124, "trades": 5439, "taker_buy_base": 179000.08, "taker_buy_quote": 406280.14279 }, { "timestamp": 1764417600000, "datetime": "2025-11-29T12:00:00", "open": 2.277, "high": 2.28, "low": 2.248, "close": 2.271, "volume": 506377.74, "close_time": 1764431999999, "quote_volume": 1144694.1477, "trades": 6170, "taker_buy_base": 231667.67, "taker_buy_quote": 523719.04791 }, { "timestamp": 1764432000000, "datetime": "2025-11-29T16:00:00", "open": 2.271, "high": 2.272, "low": 2.227, "close": 2.242, "volume": 577893.68, "close_time": 1764446399999, "quote_volume": 1297443.32689, "trades": 7731, "taker_buy_base": 292455.52, "taker_buy_quote": 656779.72757 }, { "timestamp": 1764446400000, "datetime": "2025-11-29T20:00:00", "open": 2.243, "high": 2.263, "low": 2.237, "close": 2.259, "volume": 599809.62, "close_time": 1764460799999, "quote_volume": 1351087.43161, "trades": 5276, "taker_buy_base": 332007.02, "taker_buy_quote": 747860.12943 }, { "timestamp": 1764460800000, "datetime": "2025-11-30T00:00:00", "open": 2.258, "high": 2.272, "low": 2.244, "close": 2.272, "volume": 231469.63, "close_time": 1764475199999, "quote_volume": 523311.09495, "trades": 4919, "taker_buy_base": 102583.08, "taker_buy_quote": 232052.52347 }, { "timestamp": 1764475200000, "datetime": "2025-11-30T04:00:00", "open": 2.272, "high": 2.274, "low": 2.249, "close": 2.267, "volume": 199820.03, "close_time": 1764489599999, "quote_volume": 451855.75486, "trades": 4196, "taker_buy_base": 88488.89, "taker_buy_quote": 200188.67269 }, { "timestamp": 1764489600000, "datetime": "2025-11-30T08:00:00", "open": 2.266, "high": 2.276, "low": 2.254, "close": 2.255, "volume": 321843.42, "close_time": 1764503999999, "quote_volume": 729227.8893, "trades": 5562, "taker_buy_base": 155106.11, "taker_buy_quote": 351437.80783 }, { "timestamp": 1764504000000, "datetime": "2025-11-30T12:00:00", "open": 2.256, "high": 2.293, "low": 2.248, "close": 2.261, "volume": 619162.76, "close_time": 1764518399999, "quote_volume": 1407979.78899, "trades": 7964, "taker_buy_base": 312476.1, "taker_buy_quote": 710407.67535 }, { "timestamp": 1764518400000, "datetime": "2025-11-30T16:00:00", "open": 2.261, "high": 2.288, "low": 2.259, "close": 2.269, "volume": 341377.57, "close_time": 1764532799999, "quote_volume": 777337.15332, "trades": 4956, "taker_buy_base": 170481.57, "taker_buy_quote": 388240.48018 }, { "timestamp": 1764532800000, "datetime": "2025-11-30T20:00:00", "open": 2.27, "high": 2.28, "low": 2.204, "close": 2.21, "volume": 558607.56, "close_time": 1764547199999, "quote_volume": 1254142.48129, "trades": 8368, "taker_buy_base": 253413.39, "taker_buy_quote": 569403.94661 }, { "timestamp": 1764547200000, "datetime": "2025-12-01T00:00:00", "open": 2.209, "high": 2.209, "low": 2.045, "close": 2.049, "volume": 4359778.04, "close_time": 1764561599999, "quote_volume": 9170169.1734, "trades": 56880, "taker_buy_base": 2103137.7, "taker_buy_quote": 4420956.98047 }, { "timestamp": 1764561600000, "datetime": "2025-12-01T04:00:00", "open": 2.049, "high": 2.053, "low": 2.007, "close": 2.038, "volume": 2051670.71, "close_time": 1764575999999, "quote_volume": 4151566.47367, "trades": 18441, "taker_buy_base": 1020344.58, "taker_buy_quote": 2063845.07204 }, { "timestamp": 1764576000000, "datetime": "2025-12-01T08:00:00", "open": 2.038, "high": 2.057, "low": 2.032, "close": 2.037, "volume": 1064104.47, "close_time": 1764590399999, "quote_volume": 2177062.76353, "trades": 9380, "taker_buy_base": 494193.13, "taker_buy_quote": 1011469.37383 }, { "timestamp": 1764590400000, "datetime": "2025-12-01T12:00:00", "open": 2.038, "high": 2.05, "low": 1.961, "close": 1.997, "volume": 2669458.65, "close_time": 1764604799999, "quote_volume": 5363605.76133, "trades": 28595, "taker_buy_base": 1240573.91, "taker_buy_quote": 2494616.64372 }, { "timestamp": 1764604800000, "datetime": "2025-12-01T16:00:00", "open": 1.997, "high": 2.01, "low": 1.978, "close": 1.995, "volume": 1385929.81, "close_time": 1764619199999, "quote_volume": 2763792.58951, "trades": 18107, "taker_buy_base": 719088.03, "taker_buy_quote": 1434184.51434 }, { "timestamp": 1764619200000, "datetime": "2025-12-01T20:00:00", "open": 1.995, "high": 2.05, "low": 1.995, "close": 2.042, "volume": 1284471.73, "close_time": 1764633599999, "quote_volume": 2606277.12256, "trades": 12874, "taker_buy_base": 654570.37, "taker_buy_quote": 1328682.04036 }, { "timestamp": 1764633600000, "datetime": "2025-12-02T00:00:00", "open": 2.042, "high": 2.065, "low": 2.033, "close": 2.056, "volume": 554388.09, "close_time": 1764647999999, "quote_volume": 1133967.77977, "trades": 9641, "taker_buy_base": 290479.34, "taker_buy_quote": 594128.4017 }, { "timestamp": 1764648000000, "datetime": "2025-12-02T04:00:00", "open": 2.056, "high": 2.075, "low": 2.048, "close": 2.067, "volume": 545399.54, "close_time": 1764662399999, "quote_volume": 1123210.45511, "trades": 6036, "taker_buy_base": 269896.68, "taker_buy_quote": 555596.10432 }, { "timestamp": 1764662400000, "datetime": "2025-12-02T08:00:00", "open": 2.068, "high": 2.123, "low": 2.044, "close": 2.095, "volume": 1032749.03, "close_time": 1764676799999, "quote_volume": 2153659.39768, "trades": 11075, "taker_buy_base": 494749.96, "taker_buy_quote": 1032209.16371 }, { "timestamp": 1764676800000, "datetime": "2025-12-02T12:00:00", "open": 2.096, "high": 2.252, "low": 2.079, "close": 2.244, "volume": 2141893.85, "close_time": 1764691199999, "quote_volume": 4624995.7088, "trades": 24117, "taker_buy_base": 1065371.03, "taker_buy_quote": 2297921.84876 }, { "timestamp": 1764691200000, "datetime": "2025-12-02T16:00:00", "open": 2.245, "high": 2.286, "low": 2.231, "close": 2.234, "volume": 2269394.16, "close_time": 1764705599999, "quote_volume": 5126064.5682, "trades": 29374, "taker_buy_base": 1129292.97, "taker_buy_quote": 2550792.97832 }, { "timestamp": 1764705600000, "datetime": "2025-12-02T20:00:00", "open": 2.234, "high": 2.266, "low": 2.223, "close": 2.249, "volume": 1703042.4, "close_time": 1764719999999, "quote_volume": 3828769.2608, "trades": 16340, "taker_buy_base": 952139.19, "taker_buy_quote": 2141343.99882 }, { "timestamp": 1764720000000, "datetime": "2025-12-03T00:00:00", "open": 2.25, "high": 2.304, "low": 2.246, "close": 2.291, "volume": 808941.05, "close_time": 1764734399999, "quote_volume": 1842457.23213, "trades": 13874, "taker_buy_base": 438673.78, "taker_buy_quote": 998813.60703 }, { "timestamp": 1764734400000, "datetime": "2025-12-03T04:00:00", "open": 2.291, "high": 2.331, "low": 2.289, "close": 2.292, "volume": 1272436.49, "close_time": 1764748799999, "quote_volume": 2938127.15402, "trades": 12714, "taker_buy_base": 570262.1, "taker_buy_quote": 1317625.69122 }, { "timestamp": 1764748800000, "datetime": "2025-12-03T08:00:00", "open": 2.293, "high": 2.312, "low": 2.286, "close": 2.296, "volume": 779128.13, "close_time": 1764763199999, "quote_volume": 1791472.8952, "trades": 7804, "taker_buy_base": 356257.13, "taker_buy_quote": 819483.79319 }, { "timestamp": 1764763200000, "datetime": "2025-12-03T12:00:00", "open": 2.297, "high": 2.313, "low": 2.241, "close": 2.301, "volume": 2061628.5, "close_time": 1764777599999, "quote_volume": 4704882.97148, "trades": 21370, "taker_buy_base": 956825.53, "taker_buy_quote": 2184069.89253 }, { "timestamp": 1764777600000, "datetime": "2025-12-03T16:00:00", "open": 2.302, "high": 2.337, "low": 2.284, "close": 2.327, "volume": 933930.28, "close_time": 1764791999999, "quote_volume": 2158865.81858, "trades": 13153, "taker_buy_base": 525029.07, "taker_buy_quote": 1214569.11131 }, { "timestamp": 1764792000000, "datetime": "2025-12-03T20:00:00", "open": 2.327, "high": 2.4, "low": 2.318, "close": 2.366, "volume": 1839338.63, "close_time": 1764806399999, "quote_volume": 4344478.12413, "trades": 17978, "taker_buy_base": 933074.96, "taker_buy_quote": 2204505.68554 }, { "timestamp": 1764806400000, "datetime": "2025-12-04T00:00:00", "open": 2.365, "high": 2.376, "low": 2.34, "close": 2.341, "volume": 1049306.47, "close_time": 1764820799999, "quote_volume": 2471523.91266, "trades": 12079, "taker_buy_base": 544013.8, "taker_buy_quote": 1281910.97681 }, { "timestamp": 1764820800000, "datetime": "2025-12-04T04:00:00", "open": 2.341, "high": 2.353, "low": 2.327, "close": 2.339, "volume": 807057.21, "close_time": 1764835199999, "quote_volume": 1887218.03891, "trades": 6948, "taker_buy_base": 360014.06, "taker_buy_quote": 842001.46955 }, { "timestamp": 1764835200000, "datetime": "2025-12-04T08:00:00", "open": 2.339, "high": 2.353, "low": 2.319, "close": 2.326, "volume": 754828.42, "close_time": 1764849599999, "quote_volume": 1759863.34508, "trades": 7670, "taker_buy_base": 358328.25, "taker_buy_quote": 835577.81282 }, { "timestamp": 1764849600000, "datetime": "2025-12-04T12:00:00", "open": 2.327, "high": 2.338, "low": 2.304, "close": 2.329, "volume": 2109831.18, "close_time": 1764863999999, "quote_volume": 4906862.4626, "trades": 20587, "taker_buy_base": 1135400.19, "taker_buy_quote": 2641366.40755 }, { "timestamp": 1764864000000, "datetime": "2025-12-04T16:00:00", "open": 2.329, "high": 2.344, "low": 2.245, "close": 2.291, "volume": 1380995.72, "close_time": 1764878399999, "quote_volume": 3169640.90692, "trades": 16602, "taker_buy_base": 642694.62, "taker_buy_quote": 1475357.83871 }, { "timestamp": 1764878400000, "datetime": "2025-12-04T20:00:00", "open": 2.291, "high": 2.303, "low": 2.272, "close": 2.272, "volume": 368501.84, "close_time": 1764892799999, "quote_volume": 842224.0977, "trades": 7373, "taker_buy_base": 164341.21, "taker_buy_quote": 375697.13555 }, { "timestamp": 1764892800000, "datetime": "2025-12-05T00:00:00", "open": 2.272, "high": 2.308, "low": 2.272, "close": 2.287, "volume": 410513.11, "close_time": 1764907199999, "quote_volume": 939809.71331, "trades": 6280, "taker_buy_base": 197392.99, "taker_buy_quote": 451981.86353 }, { "timestamp": 1764907200000, "datetime": "2025-12-05T04:00:00", "open": 2.287, "high": 2.293, "low": 2.254, "close": 2.282, "volume": 692608.54, "close_time": 1764921599999, "quote_volume": 1573173.15602, "trades": 8185, "taker_buy_base": 341969.34, "taker_buy_quote": 776496.55871 }, { "timestamp": 1764921600000, "datetime": "2025-12-05T08:00:00", "open": 2.282, "high": 2.284, "low": 2.224, "close": 2.236, "volume": 674286.05, "close_time": 1764935999999, "quote_volume": 1516824.73684, "trades": 9557, "taker_buy_base": 288358.99, "taker_buy_quote": 648538.06571 }, { "timestamp": 1764936000000, "datetime": "2025-12-05T12:00:00", "open": 2.234, "high": 2.244, "low": 2.184, "close": 2.209, "volume": 1595319.87, "close_time": 1764950399999, "quote_volume": 3539949.43593, "trades": 22165, "taker_buy_base": 822853.4, "taker_buy_quote": 1826436.82719 }, { "timestamp": 1764950400000, "datetime": "2025-12-05T16:00:00", "open": 2.208, "high": 2.209, "low": 2.084, "close": 2.123, "volume": 2538375.27, "close_time": 1764964799999, "quote_volume": 5420389.90656, "trades": 32640, "taker_buy_base": 1395784.24, "taker_buy_quote": 2981233.60269 }, { "timestamp": 1764964800000, "datetime": "2025-12-05T20:00:00", "open": 2.124, "high": 2.132, "low": 2.104, "close": 2.125, "volume": 482700.89, "close_time": 1764979199999, "quote_volume": 1022412.70356, "trades": 7311, "taker_buy_base": 230134.83, "taker_buy_quote": 487560.3127 }, { "timestamp": 1764979200000, "datetime": "2025-12-06T00:00:00", "open": 2.125, "high": 2.128, "low": 2.105, "close": 2.122, "volume": 383472.84, "close_time": 1764993599999, "quote_volume": 812484.67371, "trades": 6103, "taker_buy_base": 225339.61, "taker_buy_quote": 477570.44694 }, { "timestamp": 1764993600000, "datetime": "2025-12-06T04:00:00", "open": 2.122, "high": 2.122, "low": 2.1, "close": 2.105, "volume": 415023.55, "close_time": 1765007999999, "quote_volume": 875105.88089, "trades": 7718, "taker_buy_base": 205984.96, "taker_buy_quote": 434459.07251 }, { "timestamp": 1765008000000, "datetime": "2025-12-06T08:00:00", "open": 2.106, "high": 2.111, "low": 2.087, "close": 2.107, "volume": 577334.56, "close_time": 1765022399999, "quote_volume": 1212139.08235, "trades": 7807, "taker_buy_base": 336716.06, "taker_buy_quote": 707123.13637 }, { "timestamp": 1765022400000, "datetime": "2025-12-06T12:00:00", "open": 2.107, "high": 2.142, "low": 2.101, "close": 2.119, "volume": 905702.77, "close_time": 1765036799999, "quote_volume": 1922230.36422, "trades": 9864, "taker_buy_base": 489003.2, "taker_buy_quote": 1037192.0537 }, { "timestamp": 1765036800000, "datetime": "2025-12-06T16:00:00", "open": 2.119, "high": 2.164, "low": 2.119, "close": 2.131, "volume": 813601.47, "close_time": 1765051199999, "quote_volume": 1742661.49149, "trades": 8524, "taker_buy_base": 466927.09, "taker_buy_quote": 999628.9157 }, { "timestamp": 1765051200000, "datetime": "2025-12-06T20:00:00", "open": 2.131, "high": 2.151, "low": 2.118, "close": 2.128, "volume": 591225.59, "close_time": 1765065599999, "quote_volume": 1262708.62832, "trades": 8003, "taker_buy_base": 330578.95, "taker_buy_quote": 705963.62811 }, { "timestamp": 1765065600000, "datetime": "2025-12-07T00:00:00", "open": 2.128, "high": 2.144, "low": 2.125, "close": 2.142, "volume": 462421.35, "close_time": 1765079999999, "quote_volume": 987576.96069, "trades": 6772, "taker_buy_base": 268648.87, "taker_buy_quote": 573707.34717 }, { "timestamp": 1765080000000, "datetime": "2025-12-07T04:00:00", "open": 2.141, "high": 2.156, "low": 2.126, "close": 2.129, "volume": 383580.34, "close_time": 1765094399999, "quote_volume": 820601.08368, "trades": 5208, "taker_buy_base": 189512.33, "taker_buy_quote": 405236.96175 }, { "timestamp": 1765094400000, "datetime": "2025-12-07T08:00:00", "open": 2.129, "high": 2.132, "low": 2.086, "close": 2.093, "volume": 786203.46, "close_time": 1765108799999, "quote_volume": 1655173.38628, "trades": 8004, "taker_buy_base": 382115.65, "taker_buy_quote": 803704.55641 }, { "timestamp": 1765108800000, "datetime": "2025-12-07T12:00:00", "open": 2.093, "high": 2.12, "low": 2.04, "close": 2.118, "volume": 1623218.32, "close_time": 1765123199999, "quote_volume": 3374095.65911, "trades": 25324, "taker_buy_base": 790578.85, "taker_buy_quote": 1643860.94925 }, { "timestamp": 1765123200000, "datetime": "2025-12-07T16:00:00", "open": 2.118, "high": 2.16, "low": 2.095, "close": 2.141, "volume": 1937908.69, "close_time": 1765137599999, "quote_volume": 4143788.91116, "trades": 18793, "taker_buy_base": 1176291.46, "taker_buy_quote": 2518995.53053 }, { "timestamp": 1765137600000, "datetime": "2025-12-07T20:00:00", "open": 2.141, "high": 2.15, "low": 2.054, "close": 2.094, "volume": 992080.12, "close_time": 1765151999999, "quote_volume": 2077660.20019, "trades": 13810, "taker_buy_base": 450648.03, "taker_buy_quote": 943164.10661 }, { "timestamp": 1765152000000, "datetime": "2025-12-08T00:00:00", "open": 2.094, "high": 2.14, "low": 2.084, "close": 2.12, "volume": 566388.72, "close_time": 1765166399999, "quote_volume": 1197772.57359, "trades": 11350, "taker_buy_base": 253239.51, "taker_buy_quote": 535423.91775 }, { "timestamp": 1765166400000, "datetime": "2025-12-08T04:00:00", "open": 2.12, "high": 2.148, "low": 2.116, "close": 2.137, "volume": 1754320.27, "close_time": 1765180799999, "quote_volume": 3735896.11787, "trades": 14782, "taker_buy_base": 1233648.93, "taker_buy_quote": 2625299.38404 }, { "timestamp": 1765180800000, "datetime": "2025-12-08T08:00:00", "open": 2.137, "high": 2.179, "low": 2.126, "close": 2.131, "volume": 1142016.26, "close_time": 1765195199999, "quote_volume": 2459003.34439, "trades": 17685, "taker_buy_base": 546240.38, "taker_buy_quote": 1176400.19742 }, { "timestamp": 1765195200000, "datetime": "2025-12-08T12:00:00", "open": 2.131, "high": 2.169, "low": 2.117, "close": 2.132, "volume": 1559393.76, "close_time": 1765209599999, "quote_volume": 3337769.45437, "trades": 22894, "taker_buy_base": 787428.34, "taker_buy_quote": 1686980.00813 }, { "timestamp": 1765209600000, "datetime": "2025-12-08T16:00:00", "open": 2.132, "high": 2.155, "low": 2.11, "close": 2.124, "volume": 1260131.68, "close_time": 1765223999999, "quote_volume": 2684907.98984, "trades": 17318, "taker_buy_base": 695530.71, "taker_buy_quote": 1481282.11813 }, { "timestamp": 1765224000000, "datetime": "2025-12-08T20:00:00", "open": 2.124, "high": 2.155, "low": 2.122, "close": 2.129, "volume": 1700508.04, "close_time": 1765238399999, "quote_volume": 3631707.72699, "trades": 16403, "taker_buy_base": 585329.7, "taker_buy_quote": 1251014.11638 }, { "timestamp": 1765238400000, "datetime": "2025-12-09T00:00:00", "open": 2.13, "high": 2.139, "low": 2.095, "close": 2.127, "volume": 814576.94, "close_time": 1765252799999, "quote_volume": 1722422.04845, "trades": 8697, "taker_buy_base": 382645.28, "taker_buy_quote": 809216.55381 }, { "timestamp": 1765252800000, "datetime": "2025-12-09T04:00:00", "open": 2.128, "high": 2.132, "low": 2.089, "close": 2.117, "volume": 740659.15, "close_time": 1765267199999, "quote_volume": 1560813.39713, "trades": 7055, "taker_buy_base": 387546.52, "taker_buy_quote": 816909.58151 }, { "timestamp": 1765267200000, "datetime": "2025-12-09T08:00:00", "open": 2.116, "high": 2.12, "low": 2.09, "close": 2.109, "volume": 429881.25, "close_time": 1765281599999, "quote_volume": 904784.62327, "trades": 5427, "taker_buy_base": 217819.35, "taker_buy_quote": 458506.56006 }, { "timestamp": 1765281600000, "datetime": "2025-12-09T12:00:00", "open": 2.109, "high": 2.22, "low": 2.105, "close": 2.218, "volume": 2022058.2, "close_time": 1765295999999, "quote_volume": 4356351.20071, "trades": 24985, "taker_buy_base": 1027676.56, "taker_buy_quote": 2217234.73882 }, { "timestamp": 1765296000000, "datetime": "2025-12-09T16:00:00", "open": 2.219, "high": 2.393, "low": 2.219, "close": 2.313, "volume": 5501602.19, "close_time": 1765310399999, "quote_volume": 12815218.78671, "trades": 65057, "taker_buy_base": 2564634.29, "taker_buy_quote": 5973313.02081 }, { "timestamp": 1765310400000, "datetime": "2025-12-09T20:00:00", "open": 2.312, "high": 2.322, "low": 2.259, "close": 2.293, "volume": 1175434.26, "close_time": 1765324799999, "quote_volume": 2692388.99151, "trades": 15009, "taker_buy_base": 525242.23, "taker_buy_quote": 1203467.96372 }, { "timestamp": 1765324800000, "datetime": "2025-12-10T00:00:00", "open": 2.292, "high": 2.297, "low": 2.235, "close": 2.245, "volume": 661644.35, "close_time": 1765339199999, "quote_volume": 1495374.77718, "trades": 9296, "taker_buy_base": 347605.14, "taker_buy_quote": 785501.51258 }, { "timestamp": 1765339200000, "datetime": "2025-12-10T04:00:00", "open": 2.246, "high": 2.25, "low": 2.204, "close": 2.222, "volume": 478626.51, "close_time": 1765353599999, "quote_volume": 1066283.53327, "trades": 8173, "taker_buy_base": 285338.56, "taker_buy_quote": 635426.43601 }, { "timestamp": 1765353600000, "datetime": "2025-12-10T08:00:00", "open": 2.222, "high": 2.249, "low": 2.19, "close": 2.201, "volume": 1117275.23, "close_time": 1765367999999, "quote_volume": 2477347.97777, "trades": 13235, "taker_buy_base": 503041.44, "taker_buy_quote": 1115748.26902 }, { "timestamp": 1765368000000, "datetime": "2025-12-10T12:00:00", "open": 2.201, "high": 2.215, "low": 2.19, "close": 2.202, "volume": 1013039.42, "close_time": 1765382399999, "quote_volume": 2232306.39883, "trades": 12263, "taker_buy_base": 534382.72, "taker_buy_quote": 1177705.33073 }, { "timestamp": 1765382400000, "datetime": "2025-12-10T16:00:00", "open": 2.203, "high": 2.28, "low": 2.198, "close": 2.266, "volume": 1687809.34, "close_time": 1765396799999, "quote_volume": 3796389.29775, "trades": 31555, "taker_buy_base": 804714.47, "taker_buy_quote": 1810185.06351 }, { "timestamp": 1765396800000, "datetime": "2025-12-10T20:00:00", "open": 2.268, "high": 2.316, "low": 2.183, "close": 2.19, "volume": 1904004.29, "close_time": 1765411199999, "quote_volume": 4280647.63533, "trades": 30111, "taker_buy_base": 952984.26, "taker_buy_quote": 2141412.69372 }, { "timestamp": 1765411200000, "datetime": "2025-12-11T00:00:00", "open": 2.19, "high": 2.193, "low": 2.055, "close": 2.061, "volume": 2113252.99, "close_time": 1765425599999, "quote_volume": 4449239.33972, "trades": 36263, "taker_buy_base": 1134879.58, "taker_buy_quote": 2386890.10831 }, { "timestamp": 1765425600000, "datetime": "2025-12-11T04:00:00", "open": 2.061, "high": 2.087, "low": 2.051, "close": 2.068, "volume": 1511297.86, "close_time": 1765439999999, "quote_volume": 3125616.28481, "trades": 20672, "taker_buy_base": 848617.62, "taker_buy_quote": 1755002.60789 }, { "timestamp": 1765440000000, "datetime": "2025-12-11T08:00:00", "open": 2.068, "high": 2.068, "low": 2.036, "close": 2.043, "volume": 1469117.74, "close_time": 1765454399999, "quote_volume": 3012030.21183, "trades": 15153, "taker_buy_base": 870218.83, "taker_buy_quote": 1784067.58751 }, { "timestamp": 1765454400000, "datetime": "2025-12-11T12:00:00", "open": 2.043, "high": 2.057, "low": 2.016, "close": 2.027, "volume": 2173694.88, "close_time": 1765468799999, "quote_volume": 4431371.75286, "trades": 21619, "taker_buy_base": 1111353.75, "taker_buy_quote": 2265840.57742 }, { "timestamp": 1765468800000, "datetime": "2025-12-11T16:00:00", "open": 2.027, "high": 2.06, "low": 2.008, "close": 2.032, "volume": 2429909.48, "close_time": 1765483199999, "quote_volume": 4929327.33736, "trades": 27096, "taker_buy_base": 1210358.14, "taker_buy_quote": 2453995.05369 }, { "timestamp": 1765483200000, "datetime": "2025-12-11T20:00:00", "open": 2.031, "high": 2.093, "low": 2.026, "close": 2.066, "volume": 1935691.09, "close_time": 1765497599999, "quote_volume": 3990663.30077, "trades": 18724, "taker_buy_base": 1000308.68, "taker_buy_quote": 2062449.17089 }, { "timestamp": 1765497600000, "datetime": "2025-12-12T00:00:00", "open": 2.066, "high": 2.082, "low": 2.028, "close": 2.066, "volume": 999133.34, "close_time": 1765511999999, "quote_volume": 2056379.97923, "trades": 13747, "taker_buy_base": 525830.11, "taker_buy_quote": 1082926.64891 }, { "timestamp": 1765512000000, "datetime": "2025-12-12T04:00:00", "open": 2.065, "high": 2.096, "low": 2.051, "close": 2.058, "volume": 775446.81, "close_time": 1765526399999, "quote_volume": 1604936.98461, "trades": 10018, "taker_buy_base": 381003.44, "taker_buy_quote": 788428.02452 }, { "timestamp": 1765526400000, "datetime": "2025-12-12T08:00:00", "open": 2.058, "high": 2.06, "low": 2.026, "close": 2.047, "volume": 1230957.74, "close_time": 1765540799999, "quote_volume": 2516380.82047, "trades": 9247, "taker_buy_base": 721115.57, "taker_buy_quote": 1474210.49896 }, { "timestamp": 1765540800000, "datetime": "2025-12-12T12:00:00", "open": 2.047, "high": 2.069, "low": 1.953, "close": 1.969, "volume": 2679200.38, "close_time": 1765555199999, "quote_volume": 5406588.54503, "trades": 25844, "taker_buy_base": 1028907.56, "taker_buy_quote": 2077464.85413 }, { "timestamp": 1765555200000, "datetime": "2025-12-12T16:00:00", "open": 1.969, "high": 2.009, "low": 1.945, "close": 1.986, "volume": 2116626.28, "close_time": 1765569599999, "quote_volume": 4173646.62317, "trades": 29073, "taker_buy_base": 1004531.04, "taker_buy_quote": 1980400.30166 }, { "timestamp": 1765569600000, "datetime": "2025-12-12T20:00:00", "open": 1.986, "high": 2.017, "low": 1.978, "close": 2.012, "volume": 789719.11, "close_time": 1765583999999, "quote_volume": 1578282.37513, "trades": 7860, "taker_buy_base": 384665.13, "taker_buy_quote": 768265.34468 }, { "timestamp": 1765584000000, "datetime": "2025-12-13T00:00:00", "open": 2.012, "high": 2.04, "low": 2.008, "close": 2.031, "volume": 422152.85, "close_time": 1765598399999, "quote_volume": 854266.04569, "trades": 4930, "taker_buy_base": 179709.01, "taker_buy_quote": 363545.40856 }, { "timestamp": 1765598400000, "datetime": "2025-12-13T04:00:00", "open": 2.031, "high": 2.041, "low": 2.024, "close": 2.039, "volume": 582359.44, "close_time": 1765612799999, "quote_volume": 1184739.55953, "trades": 4319, "taker_buy_base": 343773.1, "taker_buy_quote": 699306.99424 }, { "timestamp": 1765612800000, "datetime": "2025-12-13T08:00:00", "open": 2.039, "high": 2.056, "low": 2.035, "close": 2.038, "volume": 467267.87, "close_time": 1765627199999, "quote_volume": 955358.3452, "trades": 4205, "taker_buy_base": 225953.51, "taker_buy_quote": 461968.8408 }, { "timestamp": 1765627200000, "datetime": "2025-12-13T12:00:00", "open": 2.038, "high": 2.049, "low": 2.028, "close": 2.046, "volume": 560119.82, "close_time": 1765641599999, "quote_volume": 1141929.34266, "trades": 4691, "taker_buy_base": 281222.45, "taker_buy_quote": 573618.44216 }, { "timestamp": 1765641600000, "datetime": "2025-12-13T16:00:00", "open": 2.045, "high": 2.058, "low": 2.028, "close": 2.04, "volume": 533758.38, "close_time": 1765655999999, "quote_volume": 1090888.98769, "trades": 4447, "taker_buy_base": 300085.07, "taker_buy_quote": 613883.73752 }, { "timestamp": 1765656000000, "datetime": "2025-12-13T20:00:00", "open": 2.04, "high": 2.044, "low": 2.023, "close": 2.038, "volume": 293101.67, "close_time": 1765670399999, "quote_volume": 596736.20628, "trades": 3450, "taker_buy_base": 129391.82, "taker_buy_quote": 263435.36445 }, { "timestamp": 1765670400000, "datetime": "2025-12-14T00:00:00", "open": 2.037, "high": 2.046, "low": 2.026, "close": 2.028, "volume": 417932.7, "close_time": 1765684799999, "quote_volume": 850462.56, "trades": 4086, "taker_buy_base": 200309.92, "taker_buy_quote": 407789.88773 }, { "timestamp": 1765684800000, "datetime": "2025-12-14T04:00:00", "open": 2.027, "high": 2.033, "low": 2.0, "close": 2.01, "volume": 776748.7, "close_time": 1765699199999, "quote_volume": 1564202.69645, "trades": 5500, "taker_buy_base": 338140.96, "taker_buy_quote": 681980.8578 }, { "timestamp": 1765699200000, "datetime": "2025-12-14T08:00:00", "open": 2.009, "high": 2.017, "low": 1.962, "close": 1.985, "volume": 1344724.67, "close_time": 1765713599999, "quote_volume": 2682790.14425, "trades": 9837, "taker_buy_base": 619226.48, "taker_buy_quote": 1235706.30659 }, { "timestamp": 1765713600000, "datetime": "2025-12-14T12:00:00", "open": 1.984, "high": 1.991, "low": 1.962, "close": 1.974, "volume": 968512.02, "close_time": 1765727999999, "quote_volume": 1914294.29914, "trades": 9985, "taker_buy_base": 457902.04, "taker_buy_quote": 905151.37585 }, { "timestamp": 1765728000000, "datetime": "2025-12-14T16:00:00", "open": 1.974, "high": 1.991, "low": 1.947, "close": 1.963, "volume": 1138651.72, "close_time": 1765742399999, "quote_volume": 2235119.85208, "trades": 11867, "taker_buy_base": 542337.23, "taker_buy_quote": 1064969.64838 }, { "timestamp": 1765742400000, "datetime": "2025-12-14T20:00:00", "open": 1.962, "high": 1.972, "low": 1.932, "close": 1.952, "volume": 1031557.17, "close_time": 1765756799999, "quote_volume": 2015988.22451, "trades": 10383, "taker_buy_base": 528365.39, "taker_buy_quote": 1033111.54173 }, { "timestamp": 1765756800000, "datetime": "2025-12-15T00:00:00", "open": 1.953, "high": 2.01, "low": 1.952, "close": 1.988, "volume": 821009.62, "close_time": 1765771199999, "quote_volume": 1626549.77566, "trades": 10014, "taker_buy_base": 383995.59, "taker_buy_quote": 760072.45818 }, { "timestamp": 1765771200000, "datetime": "2025-12-15T04:00:00", "open": 1.989, "high": 2.01, "low": 1.987, "close": 1.993, "volume": 589061.7, "close_time": 1765785599999, "quote_volume": 1176958.70771, "trades": 5290, "taker_buy_base": 283884.98, "taker_buy_quote": 567291.18926 }, { "timestamp": 1765785600000, "datetime": "2025-12-15T08:00:00", "open": 1.994, "high": 2.008, "low": 1.99, "close": 1.995, "volume": 581388.39, "close_time": 1765799999999, "quote_volume": 1160749.14405, "trades": 4506, "taker_buy_base": 243135.72, "taker_buy_quote": 485602.81489 }, { "timestamp": 1765800000000, "datetime": "2025-12-15T12:00:00", "open": 1.995, "high": 2.008, "low": 1.872, "close": 1.886, "volume": 3077382.31, "close_time": 1765814399999, "quote_volume": 5956979.42306, "trades": 32803, "taker_buy_base": 1434231.07, "taker_buy_quote": 2780478.62667 }, { "timestamp": 1765814400000, "datetime": "2025-12-15T16:00:00", "open": 1.885, "high": 1.892, "low": 1.829, "close": 1.875, "volume": 2190159.07, "close_time": 1765828799999, "quote_volume": 4088651.81072, "trades": 28135, "taker_buy_base": 1144196.01, "taker_buy_quote": 2137352.39511 }, { "timestamp": 1765828800000, "datetime": "2025-12-15T20:00:00", "open": 1.874, "high": 1.905, "low": 1.857, "close": 1.902, "volume": 778019.58, "close_time": 1765843199999, "quote_volume": 1463728.57262, "trades": 9003, "taker_buy_base": 386400.74, "taker_buy_quote": 727014.6803 }, { "timestamp": 1765843200000, "datetime": "2025-12-16T00:00:00", "open": 1.902, "high": 1.905, "low": 1.875, "close": 1.892, "volume": 814683.91, "close_time": 1765857599999, "quote_volume": 1539561.96532, "trades": 8328, "taker_buy_base": 410794.79, "taker_buy_quote": 776184.69132 }, { "timestamp": 1765857600000, "datetime": "2025-12-16T04:00:00", "open": 1.892, "high": 1.903, "low": 1.862, "close": 1.878, "volume": 733115.98, "close_time": 1765871999999, "quote_volume": 1380652.15044, "trades": 7127, "taker_buy_base": 312122.21, "taker_buy_quote": 587786.93741 }, { "timestamp": 1765872000000, "datetime": "2025-12-16T08:00:00", "open": 1.879, "high": 1.943, "low": 1.878, "close": 1.925, "volume": 926339.91, "close_time": 1765886399999, "quote_volume": 1769634.08754, "trades": 10942, "taker_buy_base": 398219.13, "taker_buy_quote": 760574.49811 }, { "timestamp": 1765886400000, "datetime": "2025-12-16T12:00:00", "open": 1.925, "high": 1.936, "low": 1.874, "close": 1.92, "volume": 1858824.13, "close_time": 1765900799999, "quote_volume": 3542165.96296, "trades": 28529, "taker_buy_base": 954052.6, "taker_buy_quote": 1818261.64331 }, { "timestamp": 1765900800000, "datetime": "2025-12-16T16:00:00", "open": 1.92, "high": 1.924, "low": 1.889, "close": 1.907, "volume": 663376.81, "close_time": 1765915199999, "quote_volume": 1263170.09707, "trades": 9231, "taker_buy_base": 355602.53, "taker_buy_quote": 677002.4085 }, { "timestamp": 1765915200000, "datetime": "2025-12-16T20:00:00", "open": 1.906, "high": 1.911, "low": 1.89, "close": 1.898, "volume": 526778.55, "close_time": 1765929599999, "quote_volume": 1001453.20628, "trades": 6316, "taker_buy_base": 283908.5, "taker_buy_quote": 539597.29071 }, { "timestamp": 1765929600000, "datetime": "2025-12-17T00:00:00", "open": 1.898, "high": 1.909, "low": 1.882, "close": 1.889, "volume": 334993.6, "close_time": 1765943999999, "quote_volume": 634286.25896, "trades": 5019, "taker_buy_base": 170595.04, "taker_buy_quote": 322942.61472 }, { "timestamp": 1765944000000, "datetime": "2025-12-17T04:00:00", "open": 1.888, "high": 1.892, "low": 1.86, "close": 1.877, "volume": 1440819.25, "close_time": 1765958399999, "quote_volume": 2699518.55575, "trades": 8574, "taker_buy_base": 649598.89, "taker_buy_quote": 1217451.5964 }, { "timestamp": 1765958400000, "datetime": "2025-12-17T08:00:00", "open": 1.877, "high": 1.878, "low": 1.856, "close": 1.868, "volume": 950446.07, "close_time": 1765972799999, "quote_volume": 1774854.15531, "trades": 9043, "taker_buy_base": 496909.61, "taker_buy_quote": 928097.81336 }, { "timestamp": 1765972800000, "datetime": "2025-12-17T12:00:00", "open": 1.868, "high": 1.955, "low": 1.861, "close": 1.87, "volume": 3123273.45, "close_time": 1765987199999, "quote_volume": 5930946.34108, "trades": 27238, "taker_buy_base": 1519470.14, "taker_buy_quote": 2885959.08897 }, { "timestamp": 1765987200000, "datetime": "2025-12-17T16:00:00", "open": 1.87, "high": 1.887, "low": 1.79, "close": 1.816, "volume": 2889597.91, "close_time": 1766001599999, "quote_volume": 5262124.16348, "trades": 36502, "taker_buy_base": 1499374.39, "taker_buy_quote": 2729882.42281 }, { "timestamp": 1766001600000, "datetime": "2025-12-17T20:00:00", "open": 1.817, "high": 1.83, "low": 1.792, "close": 1.816, "volume": 888066.25, "close_time": 1766015999999, "quote_volume": 1607740.31731, "trades": 9713, "taker_buy_base": 426351.39, "taker_buy_quote": 772095.66302 }, { "timestamp": 1766016000000, "datetime": "2025-12-18T00:00:00", "open": 1.815, "high": 1.818, "low": 1.78, "close": 1.792, "volume": 787641.6, "close_time": 1766030399999, "quote_volume": 1417833.42367, "trades": 5388, "taker_buy_base": 329500.53, "taker_buy_quote": 593318.59544 }, { "timestamp": 1766030400000, "datetime": "2025-12-18T04:00:00", "open": 1.792, "high": 1.8, "low": 1.771, "close": 1.79, "volume": 980596.93, "close_time": 1766044799999, "quote_volume": 1750850.92645, "trades": 7774, "taker_buy_base": 367302.29, "taker_buy_quote": 655998.41462 }, { "timestamp": 1766044800000, "datetime": "2025-12-18T08:00:00", "open": 1.79, "high": 1.811, "low": 1.788, "close": 1.807, "volume": 1411438.04, "close_time": 1766059199999, "quote_volume": 2543686.29167, "trades": 12747, "taker_buy_base": 615150.68, "taker_buy_quote": 1108954.25336 }, { "timestamp": 1766059200000, "datetime": "2025-12-18T12:00:00", "open": 1.808, "high": 1.889, "low": 1.801, "close": 1.861, "volume": 2702520.14, "close_time": 1766073599999, "quote_volume": 4996442.89594, "trades": 31885, "taker_buy_base": 1158023.78, "taker_buy_quote": 2143117.07151 }, { "timestamp": 1766073600000, "datetime": "2025-12-18T16:00:00", "open": 1.862, "high": 1.863, "low": 1.722, "close": 1.727, "volume": 2776881.3, "close_time": 1766087999999, "quote_volume": 4947865.7815, "trades": 35097, "taker_buy_base": 1214587.59, "taker_buy_quote": 2162453.33561 }, { "timestamp": 1766088000000, "datetime": "2025-12-18T20:00:00", "open": 1.727, "high": 1.781, "low": 1.726, "close": 1.759, "volume": 994261.52, "close_time": 1766102399999, "quote_volume": 1745004.88306, "trades": 11871, "taker_buy_base": 504807.1, "taker_buy_quote": 885760.17098 }, { "timestamp": 1766102400000, "datetime": "2025-12-19T00:00:00", "open": 1.76, "high": 1.803, "low": 1.738, "close": 1.784, "volume": 1819742.44, "close_time": 1766116799999, "quote_volume": 3207576.55787, "trades": 19008, "taker_buy_base": 889163.03, "taker_buy_quote": 1568958.78485 }, { "timestamp": 1766116800000, "datetime": "2025-12-19T04:00:00", "open": 1.785, "high": 1.81, "low": 1.769, "close": 1.797, "volume": 1279135.21, "close_time": 1766131199999, "quote_volume": 2284238.45978, "trades": 12017, "taker_buy_base": 740207.47, "taker_buy_quote": 1321696.82003 }, { "timestamp": 1766131200000, "datetime": "2025-12-19T08:00:00", "open": 1.797, "high": 1.81, "low": 1.789, "close": 1.808, "volume": 705075.6, "close_time": 1766145599999, "quote_volume": 1268993.59007, "trades": 7739, "taker_buy_base": 338835.74, "taker_buy_quote": 609999.99162 }, { "timestamp": 1766145600000, "datetime": "2025-12-19T12:00:00", "open": 1.808, "high": 1.867, "low": 1.798, "close": 1.835, "volume": 1724114.84, "close_time": 1766159999999, "quote_volume": 3154070.77827, "trades": 20802, "taker_buy_base": 776611.63, "taker_buy_quote": 1421044.84783 }, { "timestamp": 1766160000000, "datetime": "2025-12-19T16:00:00", "open": 1.834, "high": 1.878, "low": 1.818, "close": 1.869, "volume": 1834479.39, "close_time": 1766174399999, "quote_volume": 3392034.82613, "trades": 22337, "taker_buy_base": 911610.14, "taker_buy_quote": 1685032.34931 }, { "timestamp": 1766174400000, "datetime": "2025-12-19T20:00:00", "open": 1.869, "high": 1.88, "low": 1.849, "close": 1.849, "volume": 699058.21, "close_time": 1766188799999, "quote_volume": 1301934.94782, "trades": 9784, "taker_buy_base": 412490.27, "taker_buy_quote": 768336.88205 }, { "timestamp": 1766188800000, "datetime": "2025-12-20T00:00:00", "open": 1.849, "high": 1.851, "low": 1.831, "close": 1.841, "volume": 502049.77, "close_time": 1766203199999, "quote_volume": 924145.69406, "trades": 6625, "taker_buy_base": 303520.57, "taker_buy_quote": 558518.77208 }, { "timestamp": 1766203200000, "datetime": "2025-12-20T04:00:00", "open": 1.842, "high": 1.857, "low": 1.829, "close": 1.857, "volume": 494503.72, "close_time": 1766217599999, "quote_volume": 909857.87949, "trades": 5919, "taker_buy_base": 233412.11, "taker_buy_quote": 429755.7545 }, { "timestamp": 1766217600000, "datetime": "2025-12-20T08:00:00", "open": 1.856, "high": 1.869, "low": 1.847, "close": 1.863, "volume": 507872.3, "close_time": 1766231999999, "quote_volume": 944174.90913, "trades": 6502, "taker_buy_base": 287164.79, "taker_buy_quote": 533874.88561 }, { "timestamp": 1766232000000, "datetime": "2025-12-20T12:00:00", "open": 1.862, "high": 1.862, "low": 1.828, "close": 1.832, "volume": 642278.19, "close_time": 1766246399999, "quote_volume": 1181839.86071, "trades": 7180, "taker_buy_base": 339026.29, "taker_buy_quote": 624128.78654 }, { "timestamp": 1766246400000, "datetime": "2025-12-20T16:00:00", "open": 1.833, "high": 1.839, "low": 1.827, "close": 1.834, "volume": 403979.25, "close_time": 1766260799999, "quote_volume": 740474.30937, "trades": 4325, "taker_buy_base": 230550.67, "taker_buy_quote": 422656.9515 }, { "timestamp": 1766260800000, "datetime": "2025-12-20T20:00:00", "open": 1.834, "high": 1.841, "low": 1.828, "close": 1.832, "volume": 251965.27, "close_time": 1766275199999, "quote_volume": 462248.5743, "trades": 3929, "taker_buy_base": 134739.9, "taker_buy_quote": 247183.72649 }, { "timestamp": 1766275200000, "datetime": "2025-12-21T00:00:00", "open": 1.832, "high": 1.837, "low": 1.8, "close": 1.81, "volume": 546777.14, "close_time": 1766289599999, "quote_volume": 992300.83981, "trades": 6245, "taker_buy_base": 241459.68, "taker_buy_quote": 438352.02392 }, { "timestamp": 1766289600000, "datetime": "2025-12-21T04:00:00", "open": 1.81, "high": 1.831, "low": 1.805, "close": 1.831, "volume": 582850.36, "close_time": 1766303999999, "quote_volume": 1059556.01804, "trades": 5383, "taker_buy_base": 353401.42, "taker_buy_quote": 642439.07651 }, { "timestamp": 1766304000000, "datetime": "2025-12-21T08:00:00", "open": 1.831, "high": 1.852, "low": 1.825, "close": 1.826, "volume": 532015.52, "close_time": 1766318399999, "quote_volume": 978220.56771, "trades": 6058, "taker_buy_base": 281669.43, "taker_buy_quote": 517831.39288 }, { "timestamp": 1766318400000, "datetime": "2025-12-21T12:00:00", "open": 1.826, "high": 1.831, "low": 1.751, "close": 1.769, "volume": 1606927.47, "close_time": 1766332799999, "quote_volume": 2858060.56774, "trades": 16315, "taker_buy_base": 756114.08, "taker_buy_quote": 1345003.75737 }, { "timestamp": 1766332800000, "datetime": "2025-12-21T16:00:00", "open": 1.769, "high": 1.796, "low": 1.761, "close": 1.793, "volume": 537867.62, "close_time": 1766347199999, "quote_volume": 957121.56597, "trades": 6468, "taker_buy_base": 222198.63, "taker_buy_quote": 395268.85255 }, { "timestamp": 1766347200000, "datetime": "2025-12-21T20:00:00", "open": 1.794, "high": 1.812, "low": 1.766, "close": 1.802, "volume": 520248.8, "close_time": 1766361599999, "quote_volume": 931500.38422, "trades": 5405, "taker_buy_base": 217850.74, "taker_buy_quote": 389837.44139 }, { "timestamp": 1766361600000, "datetime": "2025-12-22T00:00:00", "open": 1.803, "high": 1.844, "low": 1.777, "close": 1.813, "volume": 1073400.54, "close_time": 1766375999999, "quote_volume": 1945932.89821, "trades": 15417, "taker_buy_base": 526678.69, "taker_buy_quote": 955174.89865 }, { "timestamp": 1766376000000, "datetime": "2025-12-22T04:00:00", "open": 1.814, "high": 1.823, "low": 1.806, "close": 1.813, "volume": 421051.8, "close_time": 1766390399999, "quote_volume": 763826.23563, "trades": 5371, "taker_buy_base": 205856.62, "taker_buy_quote": 373579.36081 }, { "timestamp": 1766390400000, "datetime": "2025-12-22T08:00:00", "open": 1.813, "high": 1.835, "low": 1.81, "close": 1.823, "volume": 659145.83, "close_time": 1766404799999, "quote_volume": 1200498.14282, "trades": 7559, "taker_buy_base": 305827.69, "taker_buy_quote": 557090.20102 }, { "timestamp": 1766404800000, "datetime": "2025-12-22T12:00:00", "open": 1.823, "high": 1.854, "low": 1.814, "close": 1.835, "volume": 1220961.56, "close_time": 1766419199999, "quote_volume": 2236594.67427, "trades": 15903, "taker_buy_base": 591284.45, "taker_buy_quote": 1082903.65168 }, { "timestamp": 1766419200000, "datetime": "2025-12-22T16:00:00", "open": 1.836, "high": 1.85, "low": 1.765, "close": 1.768, "volume": 2461917.51, "close_time": 1766433599999, "quote_volume": 4448454.45294, "trades": 19838, "taker_buy_base": 913689.91, "taker_buy_quote": 1649752.06355 }, { "timestamp": 1766433600000, "datetime": "2025-12-22T20:00:00", "open": 1.768, "high": 1.793, "low": 1.757, "close": 1.784, "volume": 1024721.76, "close_time": 1766447999999, "quote_volume": 1817825.11555, "trades": 8540, "taker_buy_base": 446954.52, "taker_buy_quote": 793063.65758 }, { "timestamp": 1766448000000, "datetime": "2025-12-23T00:00:00", "open": 1.784, "high": 1.802, "low": 1.763, "close": 1.776, "volume": 612168.3, "close_time": 1766462399999, "quote_volume": 1091812.53303, "trades": 7545, "taker_buy_base": 305385.87, "taker_buy_quote": 544739.48896 }, { "timestamp": 1766462400000, "datetime": "2025-12-23T04:00:00", "open": 1.775, "high": 1.78, "low": 1.754, "close": 1.76, "volume": 474402.91, "close_time": 1766476799999, "quote_volume": 837136.66768, "trades": 6633, "taker_buy_base": 220332.18, "taker_buy_quote": 388851.98359 }, { "timestamp": 1766476800000, "datetime": "2025-12-23T08:00:00", "open": 1.761, "high": 1.779, "low": 1.756, "close": 1.775, "volume": 573913.03, "close_time": 1766491199999, "quote_volume": 1013978.76001, "trades": 5925, "taker_buy_base": 266001.1, "taker_buy_quote": 470013.54539 }, { "timestamp": 1766491200000, "datetime": "2025-12-23T12:00:00", "open": 1.775, "high": 1.775, "low": 1.728, "close": 1.748, "volume": 1586598.11, "close_time": 1766505599999, "quote_volume": 2773245.03116, "trades": 18089, "taker_buy_base": 770335.58, "taker_buy_quote": 1346258.93596 }, { "timestamp": 1766505600000, "datetime": "2025-12-23T16:00:00", "open": 1.748, "high": 1.776, "low": 1.738, "close": 1.76, "volume": 1693074.9, "close_time": 1766519999999, "quote_volume": 2979453.07188, "trades": 15413, "taker_buy_base": 921053.6, "taker_buy_quote": 1620285.2015 }, { "timestamp": 1766520000000, "datetime": "2025-12-23T20:00:00", "open": 1.76, "high": 1.788, "low": 1.754, "close": 1.765, "volume": 789002.94, "close_time": 1766534399999, "quote_volume": 1395057.65129, "trades": 7269, "taker_buy_base": 431193.54, "taker_buy_quote": 762701.66648 }, { "timestamp": 1766534400000, "datetime": "2025-12-24T00:00:00", "open": 1.764, "high": 1.776, "low": 1.73, "close": 1.75, "volume": 697179.65, "close_time": 1766548799999, "quote_volume": 1222084.37905, "trades": 7433, "taker_buy_base": 396055.46, "taker_buy_quote": 694512.46349 }, { "timestamp": 1766548800000, "datetime": "2025-12-24T04:00:00", "open": 1.749, "high": 1.758, "low": 1.716, "close": 1.724, "volume": 793050.55, "close_time": 1766563199999, "quote_volume": 1371968.91087, "trades": 6698, "taker_buy_base": 338443.14, "taker_buy_quote": 585634.15714 }, { "timestamp": 1766563200000, "datetime": "2025-12-24T08:00:00", "open": 1.724, "high": 1.735, "low": 1.715, "close": 1.728, "volume": 635599.92, "close_time": 1766577599999, "quote_volume": 1097356.99875, "trades": 6422, "taker_buy_base": 347524.35, "taker_buy_quote": 600122.25561 }, { "timestamp": 1766577600000, "datetime": "2025-12-24T12:00:00", "open": 1.728, "high": 1.739, "low": 1.706, "close": 1.732, "volume": 964341.7, "close_time": 1766591999999, "quote_volume": 1665230.74942, "trades": 11182, "taker_buy_base": 410425.43, "taker_buy_quote": 708926.81416 }, { "timestamp": 1766592000000, "datetime": "2025-12-24T16:00:00", "open": 1.732, "high": 1.745, "low": 1.716, "close": 1.73, "volume": 816353.24, "close_time": 1766606399999, "quote_volume": 1410825.44515, "trades": 8780, "taker_buy_base": 377377.15, "taker_buy_quote": 652143.08013 }, { "timestamp": 1766606400000, "datetime": "2025-12-24T20:00:00", "open": 1.73, "high": 1.747, "low": 1.726, "close": 1.738, "volume": 478372.3, "close_time": 1766620799999, "quote_volume": 829859.58708, "trades": 5185, "taker_buy_base": 242581.53, "taker_buy_quote": 420790.75287 }, { "timestamp": 1766620800000, "datetime": "2025-12-25T00:00:00", "open": 1.738, "high": 1.753, "low": 1.732, "close": 1.745, "volume": 555610.39, "close_time": 1766635199999, "quote_volume": 969243.28869, "trades": 5157, "taker_buy_base": 282573.17, "taker_buy_quote": 492969.4488 }, { "timestamp": 1766635200000, "datetime": "2025-12-25T04:00:00", "open": 1.745, "high": 1.747, "low": 1.736, "close": 1.737, "volume": 363641.37, "close_time": 1766649599999, "quote_volume": 633251.27337, "trades": 4753, "taker_buy_base": 142080.13, "taker_buy_quote": 247369.35068 }, { "timestamp": 1766649600000, "datetime": "2025-12-25T08:00:00", "open": 1.737, "high": 1.743, "low": 1.704, "close": 1.712, "volume": 1055370.85, "close_time": 1766663999999, "quote_volume": 1815889.34955, "trades": 9769, "taker_buy_base": 465020.82, "taker_buy_quote": 799959.90423 }, { "timestamp": 1766664000000, "datetime": "2025-12-25T12:00:00", "open": 1.712, "high": 1.738, "low": 1.704, "close": 1.733, "volume": 1084403.01, "close_time": 1766678399999, "quote_volume": 1864357.18682, "trades": 9497, "taker_buy_base": 441921.82, "taker_buy_quote": 759620.12013 }, { "timestamp": 1766678400000, "datetime": "2025-12-25T16:00:00", "open": 1.734, "high": 1.739, "low": 1.727, "close": 1.735, "volume": 834056.25, "close_time": 1766692799999, "quote_volume": 1445592.06677, "trades": 7122, "taker_buy_base": 451094.58, "taker_buy_quote": 781947.17997 }, { "timestamp": 1766692800000, "datetime": "2025-12-25T20:00:00", "open": 1.735, "high": 1.735, "low": 1.678, "close": 1.685, "volume": 1022350.77, "close_time": 1766707199999, "quote_volume": 1742287.8035, "trades": 9820, "taker_buy_base": 495004.09, "taker_buy_quote": 843282.9295 }, { "timestamp": 1766707200000, "datetime": "2025-12-26T00:00:00", "open": 1.685, "high": 1.753, "low": 1.653, "close": 1.738, "volume": 2908254.65, "close_time": 1766721599999, "quote_volume": 4969410.50367, "trades": 24238, "taker_buy_base": 1539457.88, "taker_buy_quote": 2630099.15168 }, { "timestamp": 1766721600000, "datetime": "2025-12-26T04:00:00", "open": 1.739, "high": 1.744, "low": 1.713, "close": 1.718, "volume": 1037184.84, "close_time": 1766735999999, "quote_volume": 1799013.53449, "trades": 10041, "taker_buy_base": 544613.85, "taker_buy_quote": 944440.68087 }, { "timestamp": 1766736000000, "datetime": "2025-12-26T08:00:00", "open": 1.717, "high": 1.725, "low": 1.704, "close": 1.713, "volume": 856593.24, "close_time": 1766750399999, "quote_volume": 1468100.55723, "trades": 7224, "taker_buy_base": 431232.21, "taker_buy_quote": 739140.49274 }, { "timestamp": 1766750400000, "datetime": "2025-12-26T12:00:00", "open": 1.713, "high": 1.733, "low": 1.684, "close": 1.707, "volume": 1466993.11, "close_time": 1766764799999, "quote_volume": 2511641.18313, "trades": 16725, "taker_buy_base": 704690.87, "taker_buy_quote": 1207058.16741 }, { "timestamp": 1766764800000, "datetime": "2025-12-26T16:00:00", "open": 1.707, "high": 1.723, "low": 1.693, "close": 1.72, "volume": 550366.24, "close_time": 1766779199999, "quote_volume": 940456.49796, "trades": 7191, "taker_buy_base": 300808.77, "taker_buy_quote": 513929.22246 }, { "timestamp": 1766779200000, "datetime": "2025-12-26T20:00:00", "open": 1.72, "high": 1.733, "low": 1.717, "close": 1.723, "volume": 490581.72, "close_time": 1766793599999, "quote_volume": 846436.47706, "trades": 5692, "taker_buy_base": 193104.33, "taker_buy_quote": 333052.07728 }, { "timestamp": 1766793600000, "datetime": "2025-12-27T00:00:00", "open": 1.724, "high": 1.774, "low": 1.723, "close": 1.764, "volume": 1045110.66, "close_time": 1766807999999, "quote_volume": 1824889.43091, "trades": 7810, "taker_buy_base": 498166.83, "taker_buy_quote": 869045.83859 }, { "timestamp": 1766808000000, "datetime": "2025-12-27T04:00:00", "open": 1.764, "high": 1.765, "low": 1.746, "close": 1.752, "volume": 852615.05, "close_time": 1766822399999, "quote_volume": 1495098.45067, "trades": 4161, "taker_buy_base": 415762.84, "taker_buy_quote": 728864.81666 }, { "timestamp": 1766822400000, "datetime": "2025-12-27T08:00:00", "open": 1.751, "high": 1.768, "low": 1.735, "close": 1.766, "volume": 777485.36, "close_time": 1766836799999, "quote_volume": 1360922.92672, "trades": 5254, "taker_buy_base": 372076.89, "taker_buy_quote": 651551.06369 }, { "timestamp": 1766836800000, "datetime": "2025-12-27T12:00:00", "open": 1.766, "high": 1.823, "low": 1.762, "close": 1.802, "volume": 1849930.93, "close_time": 1766851199999, "quote_volume": 3307395.72095, "trades": 10432, "taker_buy_base": 929016.21, "taker_buy_quote": 1660360.51815 }, { "timestamp": 1766851200000, "datetime": "2025-12-27T16:00:00", "open": 1.802, "high": 1.848, "low": 1.798, "close": 1.834, "volume": 2338346.02, "close_time": 1766865599999, "quote_volume": 4259885.61945, "trades": 13729, "taker_buy_base": 1041085.63, "taker_buy_quote": 1898482.01561 }, { "timestamp": 1766865600000, "datetime": "2025-12-27T20:00:00", "open": 1.834, "high": 1.928, "low": 1.834, "close": 1.91, "volume": 3094666.2, "close_time": 1766879999999, "quote_volume": 5829542.03008, "trades": 21946, "taker_buy_base": 1459161.52, "taker_buy_quote": 2746355.62202 }, { "timestamp": 1766880000000, "datetime": "2025-12-28T00:00:00", "open": 1.91, "high": 1.915, "low": 1.869, "close": 1.872, "volume": 854321.6, "close_time": 1766894399999, "quote_volume": 1610639.35552, "trades": 7251, "taker_buy_base": 361697.21, "taker_buy_quote": 682008.22431 }, { "timestamp": 1766894400000, "datetime": "2025-12-28T04:00:00", "open": 1.872, "high": 1.896, "low": 1.867, "close": 1.891, "volume": 786837.29, "close_time": 1766908799999, "quote_volume": 1482505.40052, "trades": 5272, "taker_buy_base": 451971.32, "taker_buy_quote": 851117.50796 }, { "timestamp": 1766908800000, "datetime": "2025-12-28T08:00:00", "open": 1.892, "high": 1.9, "low": 1.876, "close": 1.881, "volume": 916375.93, "close_time": 1766923199999, "quote_volume": 1729066.57179, "trades": 6834, "taker_buy_base": 332984.92, "taker_buy_quote": 628717.3092 }, { "timestamp": 1766923200000, "datetime": "2025-12-28T12:00:00", "open": 1.882, "high": 1.889, "low": 1.869, "close": 1.878, "volume": 454143.8, "close_time": 1766937599999, "quote_volume": 853015.04503, "trades": 5585, "taker_buy_base": 237896.88, "taker_buy_quote": 446919.85236 }, { "timestamp": 1766937600000, "datetime": "2025-12-28T16:00:00", "open": 1.878, "high": 1.882, "low": 1.835, "close": 1.843, "volume": 1165941.09, "close_time": 1766951999999, "quote_volume": 2166653.62705, "trades": 9097, "taker_buy_base": 598372.24, "taker_buy_quote": 1112418.36878 }, { "timestamp": 1766952000000, "datetime": "2025-12-28T20:00:00", "open": 1.843, "high": 1.852, "low": 1.828, "close": 1.851, "volume": 676968.06, "close_time": 1766966399999, "quote_volume": 1246461.92876, "trades": 6666, "taker_buy_base": 361067.29, "taker_buy_quote": 664783.15781 }, { "timestamp": 1766966400000, "datetime": "2025-12-29T00:00:00", "open": 1.851, "high": 1.898, "low": 1.843, "close": 1.897, "volume": 1434337.08, "close_time": 1766980799999, "quote_volume": 2682305.22142, "trades": 15303, "taker_buy_base": 759579.19, "taker_buy_quote": 1421030.57487 }, { "timestamp": 1766980800000, "datetime": "2025-12-29T04:00:00", "open": 1.896, "high": 1.904, "low": 1.874, "close": 1.89, "volume": 1122388.29, "close_time": 1766995199999, "quote_volume": 2122726.87568, "trades": 9481, "taker_buy_base": 442208.09, "taker_buy_quote": 836438.87709 }, { "timestamp": 1766995200000, "datetime": "2025-12-29T08:00:00", "open": 1.889, "high": 1.891, "low": 1.844, "close": 1.848, "volume": 1154165.11, "close_time": 1767009599999, "quote_volume": 2150604.16714, "trades": 11695, "taker_buy_base": 606632.0, "taker_buy_quote": 1130489.47179 }, { "timestamp": 1767009600000, "datetime": "2025-12-29T12:00:00", "open": 1.848, "high": 1.872, "low": 1.818, "close": 1.856, "volume": 1352042.21, "close_time": 1767023999999, "quote_volume": 2489331.54323, "trades": 16874, "taker_buy_base": 607674.97, "taker_buy_quote": 1118355.24916 }, { "timestamp": 1767024000000, "datetime": "2025-12-29T16:00:00", "open": 1.856, "high": 1.86, "low": 1.831, "close": 1.839, "volume": 1246957.11, "close_time": 1767038399999, "quote_volume": 2301022.09901, "trades": 12457, "taker_buy_base": 543774.35, "taker_buy_quote": 1003167.54527 }, { "timestamp": 1767038400000, "datetime": "2025-12-29T20:00:00", "open": 1.839, "high": 1.848, "low": 1.821, "close": 1.824, "volume": 793915.62, "close_time": 1767052799999, "quote_volume": 1455857.54414, "trades": 8265, "taker_buy_base": 377318.37, "taker_buy_quote": 691900.42509 }, { "timestamp": 1767052800000, "datetime": "2025-12-30T00:00:00", "open": 1.823, "high": 1.828, "low": 1.792, "close": 1.81, "volume": 845843.42, "close_time": 1767067199999, "quote_volume": 1529389.01678, "trades": 8868, "taker_buy_base": 420930.39, "taker_buy_quote": 761460.06729 }, { "timestamp": 1767067200000, "datetime": "2025-12-30T04:00:00", "open": 1.811, "high": 1.82, "low": 1.795, "close": 1.812, "volume": 575808.4, "close_time": 1767081599999, "quote_volume": 1042128.94681, "trades": 5911, "taker_buy_base": 295786.79, "taker_buy_quote": 535576.25849 }, { "timestamp": 1767081600000, "datetime": "2025-12-30T08:00:00", "open": 1.812, "high": 1.842, "low": 1.812, "close": 1.824, "volume": 781062.97, "close_time": 1767095999999, "quote_volume": 1427686.49654, "trades": 8338, "taker_buy_base": 366994.89, "taker_buy_quote": 670705.2638 }, { "timestamp": 1767096000000, "datetime": "2025-12-30T12:00:00", "open": 1.825, "high": 1.846, "low": 1.798, "close": 1.842, "volume": 1548923.27, "close_time": 1767110399999, "quote_volume": 2818807.35901, "trades": 18013, "taker_buy_base": 715231.91, "taker_buy_quote": 1301615.20088 }, { "timestamp": 1767110400000, "datetime": "2025-12-30T16:00:00", "open": 1.843, "high": 1.847, "low": 1.808, "close": 1.83, "volume": 838151.36, "close_time": 1767124799999, "quote_volume": 1531455.4594, "trades": 9609, "taker_buy_base": 348955.69, "taker_buy_quote": 637804.60395 }, { "timestamp": 1767124800000, "datetime": "2025-12-30T20:00:00", "open": 1.829, "high": 1.83, "low": 1.807, "close": 1.811, "volume": 268969.57, "close_time": 1767139199999, "quote_volume": 488387.96096, "trades": 3746, "taker_buy_base": 134722.32, "taker_buy_quote": 244554.97597 }, { "timestamp": 1767139200000, "datetime": "2025-12-31T00:00:00", "open": 1.811, "high": 1.835, "low": 1.8, "close": 1.813, "volume": 361351.9, "close_time": 1767153599999, "quote_volume": 656818.49527, "trades": 5794, "taker_buy_base": 193216.2, "taker_buy_quote": 350904.90574 }, { "timestamp": 1767153600000, "datetime": "2025-12-31T04:00:00", "open": 1.812, "high": 1.819, "low": 1.806, "close": 1.809, "volume": 305101.33, "close_time": 1767167999999, "quote_volume": 552767.44557, "trades": 4703, "taker_buy_base": 150878.54, "taker_buy_quote": 273387.1497 }, { "timestamp": 1767168000000, "datetime": "2025-12-31T08:00:00", "open": 1.809, "high": 1.824, "low": 1.803, "close": 1.823, "volume": 457976.11, "close_time": 1767182399999, "quote_volume": 829727.00318, "trades": 5668, "taker_buy_base": 202860.4, "taker_buy_quote": 367657.60577 }, { "timestamp": 1767182400000, "datetime": "2025-12-31T12:00:00", "open": 1.823, "high": 1.845, "low": 1.803, "close": 1.814, "volume": 1015156.26, "close_time": 1767196799999, "quote_volume": 1852689.84934, "trades": 14378, "taker_buy_base": 486401.06, "taker_buy_quote": 886965.57834 }, { "timestamp": 1767196800000, "datetime": "2025-12-31T16:00:00", "open": 1.813, "high": 1.813, "low": 1.762, "close": 1.777, "volume": 1106630.64, "close_time": 1767211199999, "quote_volume": 1970646.08809, "trades": 12641, "taker_buy_base": 557971.86, "taker_buy_quote": 993162.40719 }, { "timestamp": 1767211200000, "datetime": "2025-12-31T20:00:00", "open": 1.776, "high": 1.798, "low": 1.765, "close": 1.789, "volume": 734584.57, "close_time": 1767225599999, "quote_volume": 1311288.74363, "trades": 8422, "taker_buy_base": 368118.42, "taker_buy_quote": 657077.24579 }, { "timestamp": 1767225600000, "datetime": "2026-01-01T00:00:00", "open": 1.789, "high": 1.793, "low": 1.774, "close": 1.776, "volume": 753124.69, "close_time": 1767239999999, "quote_volume": 1343013.38989, "trades": 5077, "taker_buy_base": 438725.05, "taker_buy_quote": 782362.64109 }, { "timestamp": 1767240000000, "datetime": "2026-01-01T04:00:00", "open": 1.776, "high": 1.79, "low": 1.765, "close": 1.786, "volume": 333231.88, "close_time": 1767254399999, "quote_volume": 592596.71934, "trades": 4587, "taker_buy_base": 181888.59, "taker_buy_quote": 323110.00035 }, { "timestamp": 1767254400000, "datetime": "2026-01-01T08:00:00", "open": 1.785, "high": 1.809, "low": 1.785, "close": 1.809, "volume": 290784.73, "close_time": 1767268799999, "quote_volume": 523302.74516, "trades": 4587, "taker_buy_base": 125278.06, "taker_buy_quote": 225552.28417 }, { "timestamp": 1767268800000, "datetime": "2026-01-01T12:00:00", "open": 1.809, "high": 1.903, "low": 1.804, "close": 1.894, "volume": 3750050.66, "close_time": 1767283199999, "quote_volume": 6951906.29089, "trades": 33439, "taker_buy_base": 1830834.73, "taker_buy_quote": 3394235.88277 }, { "timestamp": 1767283200000, "datetime": "2026-01-01T16:00:00", "open": 1.894, "high": 2.006, "low": 1.894, "close": 2.002, "volume": 3226393.17, "close_time": 1767297599999, "quote_volume": 6272637.2582, "trades": 38172, "taker_buy_base": 1644655.05, "taker_buy_quote": 3196882.82942 }, { "timestamp": 1767297600000, "datetime": "2026-01-01T20:00:00", "open": 2.002, "high": 2.033, "low": 1.978, "close": 1.999, "volume": 2159774.68, "close_time": 1767311999999, "quote_volume": 4320302.77715, "trades": 22521, "taker_buy_base": 1126518.72, "taker_buy_quote": 2253215.2051 }, { "timestamp": 1767312000000, "datetime": "2026-01-02T00:00:00", "open": 1.998, "high": 2.013, "low": 1.983, "close": 2.009, "volume": 950245.0, "close_time": 1767326399999, "quote_volume": 1897837.93191, "trades": 13804, "taker_buy_base": 483145.41, "taker_buy_quote": 964950.42704 }, { "timestamp": 1767326400000, "datetime": "2026-01-02T04:00:00", "open": 2.009, "high": 2.011, "low": 1.981, "close": 1.983, "volume": 533897.48, "close_time": 1767340799999, "quote_volume": 1063423.53162, "trades": 7384, "taker_buy_base": 206598.07, "taker_buy_quote": 411580.9519 }, { "timestamp": 1767340800000, "datetime": "2026-01-02T08:00:00", "open": 1.984, "high": 2.01, "low": 1.968, "close": 1.989, "volume": 1362021.0, "close_time": 1767355199999, "quote_volume": 2711811.93461, "trades": 13988, "taker_buy_base": 640964.83, "taker_buy_quote": 1276985.35625 }, { "timestamp": 1767355200000, "datetime": "2026-01-02T12:00:00", "open": 1.989, "high": 2.026, "low": 1.979, "close": 2.008, "volume": 1580705.9, "close_time": 1767369599999, "quote_volume": 3163795.29663, "trades": 19260, "taker_buy_base": 864389.23, "taker_buy_quote": 1731150.88682 }, { "timestamp": 1767369600000, "datetime": "2026-01-02T16:00:00", "open": 2.008, "high": 2.125, "low": 2.004, "close": 2.113, "volume": 3521167.37, "close_time": 1767383999999, "quote_volume": 7265935.03189, "trades": 36988, "taker_buy_base": 1867315.22, "taker_buy_quote": 3854025.69015 }, { "timestamp": 1767384000000, "datetime": "2026-01-02T20:00:00", "open": 2.113, "high": 2.17, "low": 2.08, "close": 2.166, "volume": 2981826.82, "close_time": 1767398399999, "quote_volume": 6347479.62983, "trades": 27853, "taker_buy_base": 1672476.38, "taker_buy_quote": 3558852.29594 }, { "timestamp": 1767398400000, "datetime": "2026-01-03T00:00:00", "open": 2.165, "high": 2.22, "low": 2.148, "close": 2.164, "volume": 2315530.64, "close_time": 1767412799999, "quote_volume": 5052542.65286, "trades": 23982, "taker_buy_base": 1284996.0, "taker_buy_quote": 2805179.81386 }, { "timestamp": 1767412800000, "datetime": "2026-01-03T04:00:00", "open": 2.163, "high": 2.163, "low": 2.109, "close": 2.113, "volume": 1132623.44, "close_time": 1767427199999, "quote_volume": 2419533.1285, "trades": 19181, "taker_buy_base": 482416.87, "taker_buy_quote": 1030396.23356 }, { "timestamp": 1767427200000, "datetime": "2026-01-03T08:00:00", "open": 2.113, "high": 2.144, "low": 2.108, "close": 2.114, "volume": 1054596.09, "close_time": 1767441599999, "quote_volume": 2240105.12188, "trades": 13812, "taker_buy_base": 592416.89, "taker_buy_quote": 1258972.42841 }, { "timestamp": 1767441600000, "datetime": "2026-01-03T12:00:00", "open": 2.114, "high": 2.14, "low": 2.112, "close": 2.13, "volume": 936694.64, "close_time": 1767455999999, "quote_volume": 1992242.37792, "trades": 11229, "taker_buy_base": 551405.4, "taker_buy_quote": 1172964.78353 }, { "timestamp": 1767456000000, "datetime": "2026-01-03T16:00:00", "open": 2.13, "high": 2.15, "low": 2.122, "close": 2.137, "volume": 355619.02, "close_time": 1767470399999, "quote_volume": 759692.96455, "trades": 6624, "taker_buy_base": 194329.91, "taker_buy_quote": 415116.57781 }, { "timestamp": 1767470400000, "datetime": "2026-01-03T20:00:00", "open": 2.136, "high": 2.147, "low": 2.121, "close": 2.125, "volume": 963212.0, "close_time": 1767484799999, "quote_volume": 2051884.56009, "trades": 8791, "taker_buy_base": 437657.59, "taker_buy_quote": 933172.86534 }, { "timestamp": 1767484800000, "datetime": "2026-01-04T00:00:00", "open": 2.125, "high": 2.146, "low": 2.116, "close": 2.13, "volume": 739345.46, "close_time": 1767499199999, "quote_volume": 1575412.87944, "trades": 12617, "taker_buy_base": 373063.91, "taker_buy_quote": 794907.63565 }, { "timestamp": 1767499200000, "datetime": "2026-01-04T04:00:00", "open": 2.13, "high": 2.158, "low": 2.12, "close": 2.137, "volume": 567476.49, "close_time": 1767513599999, "quote_volume": 1213162.12565, "trades": 7647, "taker_buy_base": 288996.63, "taker_buy_quote": 617957.40848 }, { "timestamp": 1767513600000, "datetime": "2026-01-04T08:00:00", "open": 2.136, "high": 2.159, "low": 2.123, "close": 2.157, "volume": 774599.85, "close_time": 1767527999999, "quote_volume": 1660301.91035, "trades": 9105, "taker_buy_base": 329210.13, "taker_buy_quote": 706076.44874 }, { "timestamp": 1767528000000, "datetime": "2026-01-04T12:00:00", "open": 2.156, "high": 2.18, "low": 2.147, "close": 2.167, "volume": 893131.41, "close_time": 1767542399999, "quote_volume": 1930214.48841, "trades": 10105, "taker_buy_base": 387218.43, "taker_buy_quote": 837248.68957 }, { "timestamp": 1767542400000, "datetime": "2026-01-04T16:00:00", "open": 2.167, "high": 2.18, "low": 2.119, "close": 2.138, "volume": 1241413.55, "close_time": 1767556799999, "quote_volume": 2671481.47732, "trades": 13946, "taker_buy_base": 627117.44, "taker_buy_quote": 1349930.08058 }, { "timestamp": 1767556800000, "datetime": "2026-01-04T20:00:00", "open": 2.138, "high": 2.16, "low": 2.131, "close": 2.142, "volume": 433045.46, "close_time": 1767571199999, "quote_volume": 928299.93212, "trades": 8275, "taker_buy_base": 215121.45, "taker_buy_quote": 461088.8509 }, { "timestamp": 1767571200000, "datetime": "2026-01-05T00:00:00", "open": 2.143, "high": 2.173, "low": 2.122, "close": 2.154, "volume": 1558220.46, "close_time": 1767585599999, "quote_volume": 3340135.25636, "trades": 23153, "taker_buy_base": 669574.12, "taker_buy_quote": 1436286.90149 }, { "timestamp": 1767585600000, "datetime": "2026-01-05T04:00:00", "open": 2.153, "high": 2.156, "low": 2.109, "close": 2.147, "volume": 684220.0, "close_time": 1767599999999, "quote_volume": 1458059.73111, "trades": 12298, "taker_buy_base": 274081.8, "taker_buy_quote": 583999.16363 }, { "timestamp": 1767600000000, "datetime": "2026-01-05T08:00:00", "open": 2.146, "high": 2.153, "low": 2.096, "close": 2.115, "volume": 1308531.18, "close_time": 1767614399999, "quote_volume": 2775150.9013, "trades": 16646, "taker_buy_base": 586956.17, "taker_buy_quote": 1244064.46614 }, { "timestamp": 1767614400000, "datetime": "2026-01-05T12:00:00", "open": 2.115, "high": 2.204, "low": 2.108, "close": 2.195, "volume": 1492569.77, "close_time": 1767628799999, "quote_volume": 3214780.31142, "trades": 25436, "taker_buy_base": 669253.58, "taker_buy_quote": 1443435.13758 }, { "timestamp": 1767628800000, "datetime": "2026-01-05T16:00:00", "open": 2.194, "high": 2.22, "low": 2.154, "close": 2.191, "volume": 1884602.13, "close_time": 1767643199999, "quote_volume": 4128715.53575, "trades": 27257, "taker_buy_base": 965495.88, "taker_buy_quote": 2116244.7097 }, { "timestamp": 1767643200000, "datetime": "2026-01-05T20:00:00", "open": 2.191, "high": 2.238, "low": 2.189, "close": 2.208, "volume": 1474875.09, "close_time": 1767657599999, "quote_volume": 3266121.7335, "trades": 16556, "taker_buy_base": 793542.52, "taker_buy_quote": 1758288.40612 }, { "timestamp": 1767657600000, "datetime": "2026-01-06T00:00:00", "open": 2.207, "high": 2.239, "low": 2.182, "close": 2.221, "volume": 764327.34, "close_time": 1767671999999, "quote_volume": 1690372.20565, "trades": 13334, "taker_buy_base": 381736.45, "taker_buy_quote": 843769.77325 }, { "timestamp": 1767672000000, "datetime": "2026-01-06T04:00:00", "open": 2.22, "high": 2.246, "low": 2.179, "close": 2.188, "volume": 1189703.44, "close_time": 1767686399999, "quote_volume": 2637913.60686, "trades": 16658, "taker_buy_base": 628580.47, "taker_buy_quote": 1394715.10043 }, { "timestamp": 1767686400000, "datetime": "2026-01-06T08:00:00", "open": 2.188, "high": 2.225, "low": 2.183, "close": 2.22, "volume": 984579.6, "close_time": 1767700799999, "quote_volume": 2165135.58354, "trades": 12726, "taker_buy_base": 564083.96, "taker_buy_quote": 1240734.58215 }, { "timestamp": 1767700800000, "datetime": "2026-01-06T12:00:00", "open": 2.219, "high": 2.263, "low": 2.184, "close": 2.198, "volume": 2466910.73, "close_time": 1767715199999, "quote_volume": 5499886.24353, "trades": 36398, "taker_buy_base": 1221951.83, "taker_buy_quote": 2724734.35589 }, { "timestamp": 1767715200000, "datetime": "2026-01-06T16:00:00", "open": 2.198, "high": 2.205, "low": 2.112, "close": 2.149, "volume": 2021451.83, "close_time": 1767729599999, "quote_volume": 4362099.82224, "trades": 34458, "taker_buy_base": 873641.94, "taker_buy_quote": 1886215.78442 }, { "timestamp": 1767729600000, "datetime": "2026-01-06T20:00:00", "open": 2.149, "high": 2.242, "low": 2.149, "close": 2.235, "volume": 1430775.62, "close_time": 1767743999999, "quote_volume": 3166349.47642, "trades": 25892, "taker_buy_base": 697143.04, "taker_buy_quote": 1543291.03149 }, { "timestamp": 1767744000000, "datetime": "2026-01-07T00:00:00", "open": 2.234, "high": 2.237, "low": 2.174, "close": 2.19, "volume": 790076.84, "close_time": 1767758399999, "quote_volume": 1732579.03053, "trades": 11484, "taker_buy_base": 384309.45, "taker_buy_quote": 842239.48169 }, { "timestamp": 1767758400000, "datetime": "2026-01-07T04:00:00", "open": 2.19, "high": 2.239, "low": 2.189, "close": 2.239, "volume": 780409.81, "close_time": 1767772799999, "quote_volume": 1725862.45132, "trades": 10783, "taker_buy_base": 401486.02, "taker_buy_quote": 888289.13376 }, { "timestamp": 1767772800000, "datetime": "2026-01-07T08:00:00", "open": 2.24, "high": 2.249, "low": 2.178, "close": 2.199, "volume": 1314533.23, "close_time": 1767787199999, "quote_volume": 2901711.02549, "trades": 16579, "taker_buy_base": 587985.07, "taker_buy_quote": 1299130.38928 }, { "timestamp": 1767787200000, "datetime": "2026-01-07T12:00:00", "open": 2.198, "high": 2.198, "low": 2.127, "close": 2.136, "volume": 1392833.05, "close_time": 1767801599999, "quote_volume": 3003842.73006, "trades": 25246, "taker_buy_base": 655754.92, "taker_buy_quote": 1414643.50629 }, { "timestamp": 1767801600000, "datetime": "2026-01-07T16:00:00", "open": 2.136, "high": 2.173, "low": 2.13, "close": 2.146, "volume": 815665.74, "close_time": 1767815999999, "quote_volume": 1754160.80684, "trades": 13067, "taker_buy_base": 363280.53, "taker_buy_quote": 780890.63705 }, { "timestamp": 1767816000000, "datetime": "2026-01-07T20:00:00", "open": 2.146, "high": 2.159, "low": 2.12, "close": 2.145, "volume": 470340.02, "close_time": 1767830399999, "quote_volume": 1005795.62743, "trades": 7971, "taker_buy_base": 228697.51, "taker_buy_quote": 489277.37935 }, { "timestamp": 1767830400000, "datetime": "2026-01-08T00:00:00", "open": 2.145, "high": 2.157, "low": 2.117, "close": 2.12, "volume": 400830.62, "close_time": 1767844799999, "quote_volume": 858766.42059, "trades": 7629, "taker_buy_base": 192335.72, "taker_buy_quote": 412328.18201 }, { "timestamp": 1767844800000, "datetime": "2026-01-08T04:00:00", "open": 2.12, "high": 2.151, "low": 2.084, "close": 2.129, "volume": 791722.34, "close_time": 1767859199999, "quote_volume": 1674367.04085, "trades": 12359, "taker_buy_base": 361701.84, "taker_buy_quote": 765585.59208 }, { "timestamp": 1767859200000, "datetime": "2026-01-08T08:00:00", "open": 2.128, "high": 2.141, "low": 2.084, "close": 2.123, "volume": 1108865.63, "close_time": 1767873599999, "quote_volume": 2344967.50719, "trades": 12389, "taker_buy_base": 572039.4, "taker_buy_quote": 1210074.71854 }, { "timestamp": 1767873600000, "datetime": "2026-01-08T12:00:00", "open": 2.124, "high": 2.157, "low": 2.089, "close": 2.156, "volume": 1109304.22, "close_time": 1767887999999, "quote_volume": 2347087.75007, "trades": 18149, "taker_buy_base": 594133.61, "taker_buy_quote": 1258074.70474 }, { "timestamp": 1767888000000, "datetime": "2026-01-08T16:00:00", "open": 2.155, "high": 2.159, "low": 2.111, "close": 2.116, "volume": 714779.29, "close_time": 1767902399999, "quote_volume": 1526643.94053, "trades": 14590, "taker_buy_base": 383460.71, "taker_buy_quote": 818236.29963 }, { "timestamp": 1767902400000, "datetime": "2026-01-08T20:00:00", "open": 2.116, "high": 2.132, "low": 2.094, "close": 2.111, "volume": 545102.47, "close_time": 1767916799999, "quote_volume": 1149436.20453, "trades": 8521, "taker_buy_base": 230827.48, "taker_buy_quote": 486801.40068 }, { "timestamp": 1767916800000, "datetime": "2026-01-09T00:00:00", "open": 2.111, "high": 2.126, "low": 2.085, "close": 2.112, "volume": 801202.47, "close_time": 1767931199999, "quote_volume": 1684752.55498, "trades": 11167, "taker_buy_base": 422389.31, "taker_buy_quote": 887799.77634 }, { "timestamp": 1767931200000, "datetime": "2026-01-09T04:00:00", "open": 2.112, "high": 2.118, "low": 2.097, "close": 2.106, "volume": 228614.83, "close_time": 1767945599999, "quote_volume": 482066.34446, "trades": 3953, "taker_buy_base": 120612.04, "taker_buy_quote": 254358.03721 }, { "timestamp": 1767945600000, "datetime": "2026-01-09T08:00:00", "open": 2.105, "high": 2.108, "low": 2.061, "close": 2.08, "volume": 641351.28, "close_time": 1767959999999, "quote_volume": 1334364.97826, "trades": 9778, "taker_buy_base": 291289.04, "taker_buy_quote": 605706.25089 }, { "timestamp": 1767960000000, "datetime": "2026-01-09T12:00:00", "open": 2.08, "high": 2.138, "low": 2.048, "close": 2.105, "volume": 1667210.11, "close_time": 1767974399999, "quote_volume": 3469078.72235, "trades": 26045, "taker_buy_base": 865175.73, "taker_buy_quote": 1798199.62991 }, { "timestamp": 1767974400000, "datetime": "2026-01-09T16:00:00", "open": 2.106, "high": 2.144, "low": 2.058, "close": 2.064, "volume": 829007.47, "close_time": 1767988799999, "quote_volume": 1742893.00201, "trades": 16956, "taker_buy_base": 392323.61, "taker_buy_quote": 825216.64863 }, { "timestamp": 1767988800000, "datetime": "2026-01-09T20:00:00", "open": 2.064, "high": 2.095, "low": 2.062, "close": 2.083, "volume": 534558.64, "close_time": 1768003199999, "quote_volume": 1111948.0038, "trades": 8859, "taker_buy_base": 231951.54, "taker_buy_quote": 482861.37569 }, { "timestamp": 1768003200000, "datetime": "2026-01-10T00:00:00", "open": 2.083, "high": 2.093, "low": 2.069, "close": 2.09, "volume": 199660.24, "close_time": 1768017599999, "quote_volume": 415537.42545, "trades": 4761, "taker_buy_base": 104209.72, "taker_buy_quote": 216718.99551 }, { "timestamp": 1768017600000, "datetime": "2026-01-10T04:00:00", "open": 2.09, "high": 2.116, "low": 2.076, "close": 2.103, "volume": 523848.03, "close_time": 1768031999999, "quote_volume": 1099287.47577, "trades": 8879, "taker_buy_base": 177739.95, "taker_buy_quote": 372765.14348 }, { "timestamp": 1768032000000, "datetime": "2026-01-10T08:00:00", "open": 2.102, "high": 2.11, "low": 2.081, "close": 2.107, "volume": 391097.07, "close_time": 1768046399999, "quote_volume": 820877.90439, "trades": 6235, "taker_buy_base": 155418.32, "taker_buy_quote": 326349.74362 }, { "timestamp": 1768046400000, "datetime": "2026-01-10T12:00:00", "open": 2.107, "high": 2.13, "low": 2.105, "close": 2.119, "volume": 576040.97, "close_time": 1768060799999, "quote_volume": 1220564.63127, "trades": 6844, "taker_buy_base": 304573.12, "taker_buy_quote": 645362.4672 }, { "timestamp": 1768060800000, "datetime": "2026-01-10T16:00:00", "open": 2.118, "high": 2.128, "low": 2.097, "close": 2.128, "volume": 238286.69, "close_time": 1768075199999, "quote_volume": 503003.32647, "trades": 4552, "taker_buy_base": 115799.43, "taker_buy_quote": 244536.29012 }, { "timestamp": 1768075200000, "datetime": "2026-01-10T20:00:00", "open": 2.128, "high": 2.13, "low": 2.084, "close": 2.093, "volume": 374605.23, "close_time": 1768089599999, "quote_volume": 789151.62417, "trades": 6125, "taker_buy_base": 169876.51, "taker_buy_quote": 357045.00879 }, { "timestamp": 1768089600000, "datetime": "2026-01-11T00:00:00", "open": 2.093, "high": 2.104, "low": 2.085, "close": 2.101, "volume": 202184.58, "close_time": 1768103999999, "quote_volume": 423785.4255, "trades": 3681, "taker_buy_base": 114549.2, "taker_buy_quote": 240186.88806 }, { "timestamp": 1768104000000, "datetime": "2026-01-11T04:00:00", "open": 2.1, "high": 2.118, "low": 2.094, "close": 2.116, "volume": 274129.62, "close_time": 1768118399999, "quote_volume": 577753.22558, "trades": 4317, "taker_buy_base": 157554.26, "taker_buy_quote": 332149.69315 }, { "timestamp": 1768118400000, "datetime": "2026-01-11T08:00:00", "open": 2.116, "high": 2.12, "low": 2.105, "close": 2.111, "volume": 426150.09, "close_time": 1768132799999, "quote_volume": 900415.9296, "trades": 4279, "taker_buy_base": 280194.49, "taker_buy_quote": 592166.38055 }, { "timestamp": 1768132800000, "datetime": "2026-01-11T12:00:00", "open": 2.11, "high": 2.125, "low": 2.07, "close": 2.079, "volume": 547583.89, "close_time": 1768147199999, "quote_volume": 1150440.50097, "trades": 8970, "taker_buy_base": 253314.3, "taker_buy_quote": 531900.18386 }, { "timestamp": 1768147200000, "datetime": "2026-01-11T16:00:00", "open": 2.079, "high": 2.112, "low": 2.073, "close": 2.09, "volume": 454776.11, "close_time": 1768161599999, "quote_volume": 952989.16439, "trades": 8587, "taker_buy_base": 245238.2, "taker_buy_quote": 514039.93653 }, { "timestamp": 1768161600000, "datetime": "2026-01-11T20:00:00", "open": 2.089, "high": 2.089, "low": 2.034, "close": 2.07, "volume": 739813.73, "close_time": 1768175999999, "quote_volume": 1525239.63235, "trades": 12962, "taker_buy_base": 334703.2, "taker_buy_quote": 690078.87542 }, { "timestamp": 1768176000000, "datetime": "2026-01-12T00:00:00", "open": 2.071, "high": 2.153, "low": 2.048, "close": 2.115, "volume": 1119714.3, "close_time": 1768190399999, "quote_volume": 2361763.36839, "trades": 22954, "taker_buy_base": 531476.69, "taker_buy_quote": 1120431.76673 }, { "timestamp": 1768190400000, "datetime": "2026-01-12T04:00:00", "open": 2.116, "high": 2.137, "low": 2.063, "close": 2.064, "volume": 751867.88, "close_time": 1768204799999, "quote_volume": 1579720.53332, "trades": 11705, "taker_buy_base": 377626.52, "taker_buy_quote": 793815.84361 }, { "timestamp": 1768204800000, "datetime": "2026-01-12T08:00:00", "open": 2.064, "high": 2.082, "low": 2.033, "close": 2.059, "volume": 1306465.89, "close_time": 1768219199999, "quote_volume": 2688830.22058, "trades": 22564, "taker_buy_base": 609865.08, "taker_buy_quote": 1254883.90367 }, { "timestamp": 1768219200000, "datetime": "2026-01-12T12:00:00", "open": 2.058, "high": 2.089, "low": 2.022, "close": 2.087, "volume": 863555.51, "close_time": 1768233599999, "quote_volume": 1772681.51505, "trades": 14094, "taker_buy_base": 370712.45, "taker_buy_quote": 761284.48749 }, { "timestamp": 1768233600000, "datetime": "2026-01-12T16:00:00", "open": 2.087, "high": 2.115, "low": 2.054, "close": 2.074, "volume": 1000700.82, "close_time": 1768247999999, "quote_volume": 2084208.27007, "trades": 15380, "taker_buy_base": 464809.5, "taker_buy_quote": 967022.7407 }, { "timestamp": 1768248000000, "datetime": "2026-01-12T20:00:00", "open": 2.074, "high": 2.085, "low": 2.038, "close": 2.055, "volume": 427453.43, "close_time": 1768262399999, "quote_volume": 878856.82993, "trades": 7776, "taker_buy_base": 205406.06, "taker_buy_quote": 422181.17284 }, { "timestamp": 1768262400000, "datetime": "2026-01-13T00:00:00", "open": 2.054, "high": 2.097, "low": 2.052, "close": 2.065, "volume": 1358032.52, "close_time": 1768276799999, "quote_volume": 2808814.40367, "trades": 10734, "taker_buy_base": 734671.29, "taker_buy_quote": 1519622.07779 }, { "timestamp": 1768276800000, "datetime": "2026-01-13T04:00:00", "open": 2.065, "high": 2.107, "low": 2.065, "close": 2.08, "volume": 565756.57, "close_time": 1768291199999, "quote_volume": 1182109.8022, "trades": 11659, "taker_buy_base": 256543.5, "taker_buy_quote": 536164.63747 }, { "timestamp": 1768291200000, "datetime": "2026-01-13T08:00:00", "open": 2.079, "high": 2.099, "low": 2.072, "close": 2.088, "volume": 596728.68, "close_time": 1768305599999, "quote_volume": 1244001.55699, "trades": 8218, "taker_buy_base": 326630.25, "taker_buy_quote": 680772.56978 }, { "timestamp": 1768305600000, "datetime": "2026-01-13T12:00:00", "open": 2.087, "high": 2.247, "low": 2.08, "close": 2.242, "volume": 4352806.96, "close_time": 1768319999999, "quote_volume": 9477908.99633, "trades": 58228, "taker_buy_base": 1935664.48, "taker_buy_quote": 4210972.02771 }, { "timestamp": 1768320000000, "datetime": "2026-01-13T16:00:00", "open": 2.243, "high": 2.343, "low": 2.226, "close": 2.251, "volume": 3798134.44, "close_time": 1768334399999, "quote_volume": 8634180.46737, "trades": 56240, "taker_buy_base": 1874158.11, "taker_buy_quote": 4256080.67761 }, { "timestamp": 1768334400000, "datetime": "2026-01-13T20:00:00", "open": 2.251, "high": 2.333, "low": 2.215, "close": 2.282, "volume": 2629604.54, "close_time": 1768348799999, "quote_volume": 6006884.68737, "trades": 36839, "taker_buy_base": 1291111.64, "taker_buy_quote": 2947377.08886 }, { "timestamp": 1768348800000, "datetime": "2026-01-14T00:00:00", "open": 2.283, "high": 2.298, "low": 2.26, "close": 2.28, "volume": 912199.11, "close_time": 1768363199999, "quote_volume": 2076837.6317, "trades": 13091, "taker_buy_base": 493229.72, "taker_buy_quote": 1122990.37624 }, { "timestamp": 1768363200000, "datetime": "2026-01-14T04:00:00", "open": 2.28, "high": 2.297, "low": 2.259, "close": 2.277, "volume": 947590.8, "close_time": 1768377599999, "quote_volume": 2157368.68532, "trades": 11395, "taker_buy_base": 481042.85, "taker_buy_quote": 1095473.43205 }, { "timestamp": 1768377600000, "datetime": "2026-01-14T08:00:00", "open": 2.278, "high": 2.298, "low": 2.25, "close": 2.253, "volume": 1321151.68, "close_time": 1768391999999, "quote_volume": 3002416.19856, "trades": 15842, "taker_buy_base": 723562.28, "taker_buy_quote": 1644929.13229 }, { "timestamp": 1768392000000, "datetime": "2026-01-14T12:00:00", "open": 2.254, "high": 2.296, "low": 2.235, "close": 2.267, "volume": 1613588.76, "close_time": 1768406399999, "quote_volume": 3653450.25418, "trades": 20052, "taker_buy_base": 832134.51, "taker_buy_quote": 1884152.04363 }, { "timestamp": 1768406400000, "datetime": "2026-01-14T16:00:00", "open": 2.267, "high": 2.284, "low": 2.195, "close": 2.238, "volume": 1657707.64, "close_time": 1768420799999, "quote_volume": 3716559.74244, "trades": 22769, "taker_buy_base": 842763.16, "taker_buy_quote": 1889977.12964 }, { "timestamp": 1768420800000, "datetime": "2026-01-14T20:00:00", "open": 2.239, "high": 2.256, "low": 2.212, "close": 2.226, "volume": 656532.23, "close_time": 1768435199999, "quote_volume": 1465777.78548, "trades": 9900, "taker_buy_base": 301955.79, "taker_buy_quote": 674267.51205 }, { "timestamp": 1768435200000, "datetime": "2026-01-15T00:00:00", "open": 2.225, "high": 2.239, "low": 2.157, "close": 2.169, "volume": 1174089.67, "close_time": 1768449599999, "quote_volume": 2578663.25683, "trades": 15696, "taker_buy_base": 491555.12, "taker_buy_quote": 1081810.02709 }, { "timestamp": 1768449600000, "datetime": "2026-01-15T04:00:00", "open": 2.169, "high": 2.203, "low": 2.166, "close": 2.197, "volume": 869234.98, "close_time": 1768463999999, "quote_volume": 1895722.01399, "trades": 11280, "taker_buy_base": 462936.62, "taker_buy_quote": 1009823.59436 }, { "timestamp": 1768464000000, "datetime": "2026-01-15T08:00:00", "open": 2.196, "high": 2.213, "low": 2.182, "close": 2.2, "volume": 794237.25, "close_time": 1768478399999, "quote_volume": 1748439.76497, "trades": 10430, "taker_buy_base": 416548.97, "taker_buy_quote": 916732.96275 }, { "timestamp": 1768478400000, "datetime": "2026-01-15T12:00:00", "open": 2.2, "high": 2.238, "low": 2.129, "close": 2.165, "volume": 1363139.4, "close_time": 1768492799999, "quote_volume": 2978609.15438, "trades": 21103, "taker_buy_base": 729745.97, "taker_buy_quote": 1593768.34396 }, { "timestamp": 1768492800000, "datetime": "2026-01-15T16:00:00", "open": 2.164, "high": 2.173, "low": 2.098, "close": 2.12, "volume": 1232160.78, "close_time": 1768507199999, "quote_volume": 2637591.94363, "trades": 22692, "taker_buy_base": 583055.07, "taker_buy_quote": 1248765.68582 }, { "timestamp": 1768507200000, "datetime": "2026-01-15T20:00:00", "open": 2.12, "high": 2.131, "low": 2.097, "close": 2.117, "volume": 906620.54, "close_time": 1768521599999, "quote_volume": 1915367.0752, "trades": 9749, "taker_buy_base": 461172.9, "taker_buy_quote": 974595.55605 }, { "timestamp": 1768521600000, "datetime": "2026-01-16T00:00:00", "open": 2.117, "high": 2.134, "low": 2.104, "close": 2.113, "volume": 548892.38, "close_time": 1768535999999, "quote_volume": 1162491.07118, "trades": 6924, "taker_buy_base": 305044.81, "taker_buy_quote": 645984.15235 }, { "timestamp": 1768536000000, "datetime": "2026-01-16T04:00:00", "open": 2.112, "high": 2.151, "low": 2.098, "close": 2.137, "volume": 831521.83, "close_time": 1768550399999, "quote_volume": 1766503.65442, "trades": 8836, "taker_buy_base": 375815.44, "taker_buy_quote": 798139.54888 }, { "timestamp": 1768550400000, "datetime": "2026-01-16T08:00:00", "open": 2.138, "high": 2.156, "low": 2.118, "close": 2.129, "volume": 703458.4, "close_time": 1768564799999, "quote_volume": 1505230.78526, "trades": 7235, "taker_buy_base": 313560.57, "taker_buy_quote": 670900.68698 }, { "timestamp": 1768564800000, "datetime": "2026-01-16T12:00:00", "open": 2.129, "high": 2.13, "low": 2.062, "close": 2.074, "volume": 1100424.17, "close_time": 1768579199999, "quote_volume": 2312520.32245, "trades": 15131, "taker_buy_base": 492824.34, "taker_buy_quote": 1035661.53673 }, { "timestamp": 1768579200000, "datetime": "2026-01-16T16:00:00", "open": 2.074, "high": 2.098, "low": 2.056, "close": 2.093, "volume": 1761025.17, "close_time": 1768593599999, "quote_volume": 3656430.58708, "trades": 15653, "taker_buy_base": 757543.52, "taker_buy_quote": 1571969.77378 }, { "timestamp": 1768593600000, "datetime": "2026-01-16T20:00:00", "open": 2.093, "high": 2.138, "low": 2.085, "close": 2.119, "volume": 1025289.04, "close_time": 1768607999999, "quote_volume": 2176807.22017, "trades": 10958, "taker_buy_base": 524459.44, "taker_buy_quote": 1113035.50947 }, { "timestamp": 1768608000000, "datetime": "2026-01-17T00:00:00", "open": 2.12, "high": 2.136, "low": 2.113, "close": 2.129, "volume": 488582.93, "close_time": 1768622399999, "quote_volume": 1038050.88789, "trades": 5616, "taker_buy_base": 250451.91, "taker_buy_quote": 532112.7461 }, { "timestamp": 1768622400000, "datetime": "2026-01-17T04:00:00", "open": 2.128, "high": 2.161, "low": 2.121, "close": 2.157, "volume": 473637.44, "close_time": 1768636799999, "quote_volume": 1014316.15454, "trades": 5282, "taker_buy_base": 234571.76, "taker_buy_quote": 502305.67555 }, { "timestamp": 1768636800000, "datetime": "2026-01-17T08:00:00", "open": 2.157, "high": 2.235, "low": 2.156, "close": 2.183, "volume": 2175490.81, "close_time": 1768651199999, "quote_volume": 4788707.16639, "trades": 23875, "taker_buy_base": 928948.34, "taker_buy_quote": 2043398.78727 }, { "timestamp": 1768651200000, "datetime": "2026-01-17T12:00:00", "open": 2.182, "high": 2.228, "low": 2.178, "close": 2.209, "volume": 1214785.98, "close_time": 1768665599999, "quote_volume": 2680256.87253, "trades": 14153, "taker_buy_base": 599731.65, "taker_buy_quote": 1322949.05295 }, { "timestamp": 1768665600000, "datetime": "2026-01-17T16:00:00", "open": 2.209, "high": 2.217, "low": 2.182, "close": 2.199, "volume": 826041.47, "close_time": 1768679999999, "quote_volume": 1818928.71187, "trades": 10013, "taker_buy_base": 407831.33, "taker_buy_quote": 897519.42528 }, { "timestamp": 1768680000000, "datetime": "2026-01-17T20:00:00", "open": 2.199, "high": 2.203, "low": 2.172, "close": 2.179, "volume": 449446.02, "close_time": 1768694399999, "quote_volume": 983254.80414, "trades": 6461, "taker_buy_base": 166367.46, "taker_buy_quote": 363995.62078 }, { "timestamp": 1768694400000, "datetime": "2026-01-18T00:00:00", "open": 2.178, "high": 2.203, "low": 2.16, "close": 2.163, "volume": 678410.8, "close_time": 1768708799999, "quote_volume": 1476890.25052, "trades": 8829, "taker_buy_base": 306427.55, "taker_buy_quote": 666948.39476 }, { "timestamp": 1768708800000, "datetime": "2026-01-18T04:00:00", "open": 2.163, "high": 2.164, "low": 2.141, "close": 2.152, "volume": 329949.07, "close_time": 1768723199999, "quote_volume": 710823.04616, "trades": 5491, "taker_buy_base": 158526.65, "taker_buy_quote": 341388.557 }, { "timestamp": 1768723200000, "datetime": "2026-01-18T08:00:00", "open": 2.152, "high": 2.163, "low": 2.144, "close": 2.149, "volume": 580537.87, "close_time": 1768737599999, "quote_volume": 1249522.36498, "trades": 6046, "taker_buy_base": 212088.85, "taker_buy_quote": 456345.34153 }, { "timestamp": 1768737600000, "datetime": "2026-01-18T12:00:00", "open": 2.149, "high": 2.173, "low": 2.13, "close": 2.163, "volume": 1105185.62, "close_time": 1768751999999, "quote_volume": 2382667.63162, "trades": 14922, "taker_buy_base": 662340.59, "taker_buy_quote": 1429767.41185 }, { "timestamp": 1768752000000, "datetime": "2026-01-18T16:00:00", "open": 2.163, "high": 2.19, "low": 2.149, "close": 2.171, "volume": 690321.77, "close_time": 1768766399999, "quote_volume": 1498498.49394, "trades": 12254, "taker_buy_base": 373075.92, "taker_buy_quote": 809663.65117 }, { "timestamp": 1768766400000, "datetime": "2026-01-18T20:00:00", "open": 2.171, "high": 2.198, "low": 2.063, "close": 2.065, "volume": 1749267.66, "close_time": 1768780799999, "quote_volume": 3720466.28694, "trades": 25406, "taker_buy_base": 881665.6, "taker_buy_quote": 1873132.98096 }, { "timestamp": 1768780800000, "datetime": "2026-01-19T00:00:00", "open": 2.065, "high": 2.065, "low": 1.834, "close": 1.979, "volume": 6238913.3, "close_time": 1768795199999, "quote_volume": 12170412.52948, "trades": 79821, "taker_buy_base": 3290975.96, "taker_buy_quote": 6416463.35551 }, { "timestamp": 1768795200000, "datetime": "2026-01-19T04:00:00", "open": 1.978, "high": 1.983, "low": 1.955, "close": 1.969, "volume": 1299653.79, "close_time": 1768809599999, "quote_volume": 2555918.73373, "trades": 12620, "taker_buy_base": 636813.4, "taker_buy_quote": 1252356.08589 }, { "timestamp": 1768809600000, "datetime": "2026-01-19T08:00:00", "open": 1.969, "high": 2.0, "low": 1.965, "close": 1.973, "volume": 1146441.08, "close_time": 1768823999999, "quote_volume": 2274493.79873, "trades": 12065, "taker_buy_base": 539322.51, "taker_buy_quote": 1069956.22773 }, { "timestamp": 1768824000000, "datetime": "2026-01-19T12:00:00", "open": 1.973, "high": 1.99, "low": 1.964, "close": 1.977, "volume": 762790.73, "close_time": 1768838399999, "quote_volume": 1506587.93492, "trades": 9199, "taker_buy_base": 361231.82, "taker_buy_quote": 713395.36787 }, { "timestamp": 1768838400000, "datetime": "2026-01-19T16:00:00", "open": 1.976, "high": 2.064, "low": 1.975, "close": 2.046, "volume": 1419756.75, "close_time": 1768852799999, "quote_volume": 2876370.45325, "trades": 15242, "taker_buy_base": 583083.91, "taker_buy_quote": 1181645.94422 }, { "timestamp": 1768852800000, "datetime": "2026-01-19T20:00:00", "open": 2.047, "high": 2.05, "low": 2.006, "close": 2.028, "volume": 656007.35, "close_time": 1768867199999, "quote_volume": 1330439.56749, "trades": 9568, "taker_buy_base": 290779.64, "taker_buy_quote": 589652.38426 }, { "timestamp": 1768867200000, "datetime": "2026-01-20T00:00:00", "open": 2.028, "high": 2.051, "low": 2.014, "close": 2.034, "volume": 655829.72, "close_time": 1768881599999, "quote_volume": 1332254.55152, "trades": 8885, "taker_buy_base": 311893.41, "taker_buy_quote": 633515.73877 }, { "timestamp": 1768881600000, "datetime": "2026-01-20T04:00:00", "open": 2.033, "high": 2.051, "low": 1.986, "close": 1.991, "volume": 2474584.51, "close_time": 1768895999999, "quote_volume": 5000951.24791, "trades": 24223, "taker_buy_base": 1141531.27, "taker_buy_quote": 2306785.05714 }, { "timestamp": 1768896000000, "datetime": "2026-01-20T08:00:00", "open": 1.991, "high": 1.997, "low": 1.958, "close": 1.96, "volume": 1254392.71, "close_time": 1768910399999, "quote_volume": 2483811.12729, "trades": 16751, "taker_buy_base": 596567.02, "taker_buy_quote": 1181809.66273 }, { "timestamp": 1768910400000, "datetime": "2026-01-20T12:00:00", "open": 1.96, "high": 1.984, "low": 1.931, "close": 1.94, "volume": 1344195.82, "close_time": 1768924799999, "quote_volume": 2628095.60319, "trades": 18650, "taker_buy_base": 615385.24, "taker_buy_quote": 1202871.65759 }, { "timestamp": 1768924800000, "datetime": "2026-01-20T16:00:00", "open": 1.941, "high": 1.951, "low": 1.895, "close": 1.913, "volume": 1024675.38, "close_time": 1768939199999, "quote_volume": 1961967.0052, "trades": 14597, "taker_buy_base": 536116.24, "taker_buy_quote": 1026964.78971 }, { "timestamp": 1768939200000, "datetime": "2026-01-20T20:00:00", "open": 1.913, "high": 1.934, "low": 1.881, "close": 1.897, "volume": 816462.68, "close_time": 1768953599999, "quote_volume": 1558755.47413, "trades": 12045, "taker_buy_base": 341325.4, "taker_buy_quote": 651758.87033 }, { "timestamp": 1768953600000, "datetime": "2026-01-21T00:00:00", "open": 1.898, "high": 1.96, "low": 1.895, "close": 1.947, "volume": 846781.44, "close_time": 1768967999999, "quote_volume": 1638907.74138, "trades": 13699, "taker_buy_base": 395440.13, "taker_buy_quote": 765368.38013 }, { "timestamp": 1768968000000, "datetime": "2026-01-21T04:00:00", "open": 1.947, "high": 1.96, "low": 1.939, "close": 1.945, "volume": 388122.73, "close_time": 1768982399999, "quote_volume": 756076.68624, "trades": 5391, "taker_buy_base": 174830.0, "taker_buy_quote": 340677.36883 }, { "timestamp": 1768982400000, "datetime": "2026-01-21T08:00:00", "open": 1.945, "high": 1.949, "low": 1.916, "close": 1.919, "volume": 509285.15, "close_time": 1768996799999, "quote_volume": 986251.21359, "trades": 6294, "taker_buy_base": 250387.94, "taker_buy_quote": 484888.98343 }, { "timestamp": 1768996800000, "datetime": "2026-01-21T12:00:00", "open": 1.919, "high": 1.98, "low": 1.897, "close": 1.969, "volume": 1321036.7, "close_time": 1769011199999, "quote_volume": 2568764.93886, "trades": 20025, "taker_buy_base": 604943.96, "taker_buy_quote": 1176337.42935 }, { "timestamp": 1769011200000, "datetime": "2026-01-21T16:00:00", "open": 1.969, "high": 1.993, "low": 1.873, "close": 1.992, "volume": 1828222.91, "close_time": 1769025599999, "quote_volume": 3511567.98023, "trades": 29540, "taker_buy_base": 903445.49, "taker_buy_quote": 1734859.04239 }, { "timestamp": 1769025600000, "datetime": "2026-01-21T20:00:00", "open": 1.993, "high": 2.0, "low": 1.941, "close": 1.955, "volume": 711371.57, "close_time": 1769039999999, "quote_volume": 1406146.28163, "trades": 10955, "taker_buy_base": 340996.59, "taker_buy_quote": 673784.54587 }, { "timestamp": 1769040000000, "datetime": "2026-01-22T00:00:00", "open": 1.955, "high": 1.982, "low": 1.95, "close": 1.957, "volume": 357396.32, "close_time": 1769054399999, "quote_volume": 702699.76445, "trades": 5734, "taker_buy_base": 198311.82, "taker_buy_quote": 389960.88867 }, { "timestamp": 1769054400000, "datetime": "2026-01-22T04:00:00", "open": 1.956, "high": 1.96, "low": 1.93, "close": 1.945, "volume": 411102.07, "close_time": 1769068799999, "quote_volume": 799903.26497, "trades": 5509, "taker_buy_base": 231666.26, "taker_buy_quote": 450647.6951 }, { "timestamp": 1769068800000, "datetime": "2026-01-22T08:00:00", "open": 1.946, "high": 1.962, "low": 1.939, "close": 1.95, "volume": 387732.32, "close_time": 1769083199999, "quote_volume": 757800.08594, "trades": 5395, "taker_buy_base": 178761.28, "taker_buy_quote": 349468.0653 }, { "timestamp": 1769083200000, "datetime": "2026-01-22T12:00:00", "open": 1.949, "high": 1.963, "low": 1.905, "close": 1.926, "volume": 837220.45, "close_time": 1769097599999, "quote_volume": 1619253.00463, "trades": 11843, "taker_buy_base": 404714.07, "taker_buy_quote": 783221.81013 }, { "timestamp": 1769097600000, "datetime": "2026-01-22T16:00:00", "open": 1.926, "high": 1.944, "low": 1.918, "close": 1.938, "volume": 569545.16, "close_time": 1769111999999, "quote_volume": 1101275.85526, "trades": 7888, "taker_buy_base": 300613.94, "taker_buy_quote": 581215.56933 }, { "timestamp": 1769112000000, "datetime": "2026-01-22T20:00:00", "open": 1.938, "high": 1.942, "low": 1.914, "close": 1.927, "volume": 424996.34, "close_time": 1769126399999, "quote_volume": 819687.39551, "trades": 5336, "taker_buy_base": 186610.58, "taker_buy_quote": 359947.15268 }, { "timestamp": 1769126400000, "datetime": "2026-01-23T00:00:00", "open": 1.927, "high": 1.967, "low": 1.924, "close": 1.957, "volume": 382473.2, "close_time": 1769140799999, "quote_volume": 744831.19146, "trades": 5914, "taker_buy_base": 178903.55, "taker_buy_quote": 348368.63537 }, { "timestamp": 1769140800000, "datetime": "2026-01-23T04:00:00", "open": 1.957, "high": 1.984, "low": 1.936, "close": 1.941, "volume": 593773.59, "close_time": 1769155199999, "quote_volume": 1162703.75191, "trades": 7668, "taker_buy_base": 291809.26, "taker_buy_quote": 571251.75971 }, { "timestamp": 1769155200000, "datetime": "2026-01-23T08:00:00", "open": 1.941, "high": 1.948, "low": 1.92, "close": 1.945, "volume": 589479.93, "close_time": 1769169599999, "quote_volume": 1140406.5659, "trades": 8530, "taker_buy_base": 283911.25, "taker_buy_quote": 549209.52186 }, { "timestamp": 1769169600000, "datetime": "2026-01-23T12:00:00", "open": 1.945, "high": 1.951, "low": 1.897, "close": 1.945, "volume": 800142.2, "close_time": 1769183999999, "quote_volume": 1541107.31986, "trades": 14414, "taker_buy_base": 385613.34, "taker_buy_quote": 742056.98123 }, { "timestamp": 1769184000000, "datetime": "2026-01-23T16:00:00", "open": 1.945, "high": 1.981, "low": 1.921, "close": 1.927, "volume": 1061589.14, "close_time": 1769198399999, "quote_volume": 2073396.27258, "trades": 18301, "taker_buy_base": 552875.64, "taker_buy_quote": 1080180.88622 }, { "timestamp": 1769198400000, "datetime": "2026-01-23T20:00:00", "open": 1.927, "high": 1.932, "low": 1.903, "close": 1.926, "volume": 390398.58, "close_time": 1769212799999, "quote_volume": 749320.82407, "trades": 7804, "taker_buy_base": 191661.57, "taker_buy_quote": 367906.86886 }, { "timestamp": 1769212800000, "datetime": "2026-01-24T00:00:00", "open": 1.926, "high": 1.939, "low": 1.922, "close": 1.932, "volume": 173096.23, "close_time": 1769227199999, "quote_volume": 334207.95035, "trades": 2844, "taker_buy_base": 75736.88, "taker_buy_quote": 146210.78222 }, { "timestamp": 1769227200000, "datetime": "2026-01-24T04:00:00", "open": 1.931, "high": 1.941, "low": 1.924, "close": 1.925, "volume": 190697.51, "close_time": 1769241599999, "quote_volume": 368539.3248, "trades": 2818, "taker_buy_base": 87302.98, "taker_buy_quote": 168780.6639 }, { "timestamp": 1769241600000, "datetime": "2026-01-24T08:00:00", "open": 1.924, "high": 1.934, "low": 1.914, "close": 1.919, "volume": 288128.81, "close_time": 1769255999999, "quote_volume": 553202.97624, "trades": 3567, "taker_buy_base": 125508.99, "taker_buy_quote": 240925.93623 }, { "timestamp": 1769256000000, "datetime": "2026-01-24T12:00:00", "open": 1.919, "high": 1.923, "low": 1.904, "close": 1.905, "volume": 390074.25, "close_time": 1769270399999, "quote_volume": 746935.28544, "trades": 4544, "taker_buy_base": 173299.15, "taker_buy_quote": 331823.44415 }, { "timestamp": 1769270400000, "datetime": "2026-01-24T16:00:00", "open": 1.905, "high": 1.924, "low": 1.899, "close": 1.911, "volume": 365903.23, "close_time": 1769284799999, "quote_volume": 699694.25238, "trades": 3938, "taker_buy_base": 125840.09, "taker_buy_quote": 240694.31667 }, { "timestamp": 1769284800000, "datetime": "2026-01-24T20:00:00", "open": 1.912, "high": 1.932, "low": 1.912, "close": 1.93, "volume": 287877.3, "close_time": 1769299199999, "quote_volume": 553951.18569, "trades": 3620, "taker_buy_base": 128405.25, "taker_buy_quote": 246935.68331 }, { "timestamp": 1769299200000, "datetime": "2026-01-25T00:00:00", "open": 1.929, "high": 1.944, "low": 1.901, "close": 1.906, "volume": 466437.2, "close_time": 1769313599999, "quote_volume": 897700.06485, "trades": 6375, "taker_buy_base": 207789.21, "taker_buy_quote": 399703.63289 }, { "timestamp": 1769313600000, "datetime": "2026-01-25T04:00:00", "open": 1.905, "high": 1.912, "low": 1.895, "close": 1.899, "volume": 235129.4, "close_time": 1769327999999, "quote_volume": 447657.97644, "trades": 3817, "taker_buy_base": 108606.28, "taker_buy_quote": 206848.92005 }, { "timestamp": 1769328000000, "datetime": "2026-01-25T08:00:00", "open": 1.9, "high": 1.92, "low": 1.882, "close": 1.899, "volume": 491133.05, "close_time": 1769342399999, "quote_volume": 933497.71096, "trades": 6228, "taker_buy_base": 218175.55, "taker_buy_quote": 414700.28245 }, { "timestamp": 1769342400000, "datetime": "2026-01-25T12:00:00", "open": 1.898, "high": 1.903, "low": 1.878, "close": 1.887, "volume": 480201.24, "close_time": 1769356799999, "quote_volume": 907783.56858, "trades": 7382, "taker_buy_base": 189893.06, "taker_buy_quote": 359090.20617 }, { "timestamp": 1769356800000, "datetime": "2026-01-25T16:00:00", "open": 1.887, "high": 1.887, "low": 1.78, "close": 1.791, "volume": 2285431.15, "close_time": 1769371199999, "quote_volume": 4176065.69331, "trades": 29624, "taker_buy_base": 1009334.82, "taker_buy_quote": 1844521.04148 }, { "timestamp": 1769371200000, "datetime": "2026-01-25T20:00:00", "open": 1.791, "high": 1.828, "low": 1.789, "close": 1.823, "volume": 1053289.11, "close_time": 1769385599999, "quote_volume": 1904936.94928, "trades": 12074, "taker_buy_base": 486620.57, "taker_buy_quote": 879762.22822 }, { "timestamp": 1769385600000, "datetime": "2026-01-26T00:00:00", "open": 1.823, "high": 1.862, "low": 1.818, "close": 1.831, "volume": 749694.28, "close_time": 1769399999999, "quote_volume": 1381111.25746, "trades": 9854, "taker_buy_base": 346291.61, "taker_buy_quote": 637638.79781 }, { "timestamp": 1769400000000, "datetime": "2026-01-26T04:00:00", "open": 1.832, "high": 1.865, "low": 1.832, "close": 1.855, "volume": 440003.14, "close_time": 1769414399999, "quote_volume": 813992.12955, "trades": 5614, "taker_buy_base": 231819.61, "taker_buy_quote": 428697.27414 }, { "timestamp": 1769414400000, "datetime": "2026-01-26T08:00:00", "open": 1.856, "high": 1.874, "low": 1.841, "close": 1.845, "volume": 515188.83, "close_time": 1769428799999, "quote_volume": 954237.51517, "trades": 5608, "taker_buy_base": 252689.1, "taker_buy_quote": 467987.11659 }, { "timestamp": 1769428800000, "datetime": "2026-01-26T12:00:00", "open": 1.845, "high": 1.898, "low": 1.843, "close": 1.871, "volume": 1184828.79, "close_time": 1769443199999, "quote_volume": 2214324.54813, "trades": 14775, "taker_buy_base": 556703.81, "taker_buy_quote": 1040613.09345 }, { "timestamp": 1769443200000, "datetime": "2026-01-26T16:00:00", "open": 1.872, "high": 1.89, "low": 1.852, "close": 1.869, "volume": 1013887.03, "close_time": 1769457599999, "quote_volume": 1898161.25054, "trades": 12348, "taker_buy_base": 509741.27, "taker_buy_quote": 954353.99678 }, { "timestamp": 1769457600000, "datetime": "2026-01-26T20:00:00", "open": 1.869, "high": 1.89, "low": 1.857, "close": 1.875, "volume": 491911.49, "close_time": 1769471999999, "quote_volume": 922477.61882, "trades": 6238, "taker_buy_base": 268939.24, "taker_buy_quote": 504355.6203 }, { "timestamp": 1769472000000, "datetime": "2026-01-27T00:00:00", "open": 1.876, "high": 1.885, "low": 1.867, "close": 1.875, "volume": 316194.61, "close_time": 1769486399999, "quote_volume": 593333.91469, "trades": 4943, "taker_buy_base": 153320.28, "taker_buy_quote": 287687.01983 }, { "timestamp": 1769486400000, "datetime": "2026-01-27T04:00:00", "open": 1.875, "high": 1.887, "low": 1.862, "close": 1.866, "volume": 251620.98, "close_time": 1769500799999, "quote_volume": 471258.42989, "trades": 3761, "taker_buy_base": 121450.58, "taker_buy_quote": 227485.99567 }, { "timestamp": 1769500800000, "datetime": "2026-01-27T08:00:00", "open": 1.867, "high": 1.872, "low": 1.847, "close": 1.852, "volume": 279298.19, "close_time": 1769515199999, "quote_volume": 518049.24897, "trades": 4115, "taker_buy_base": 145109.32, "taker_buy_quote": 269165.89583 }, { "timestamp": 1769515200000, "datetime": "2026-01-27T12:00:00", "open": 1.851, "high": 1.855, "low": 1.828, "close": 1.854, "volume": 1178222.97, "close_time": 1769529599999, "quote_volume": 2170523.12597, "trades": 11406, "taker_buy_base": 646878.82, "taker_buy_quote": 1191928.53643 }, { "timestamp": 1769529600000, "datetime": "2026-01-27T16:00:00", "open": 1.854, "high": 1.882, "low": 1.829, "close": 1.87, "volume": 1023676.47, "close_time": 1769543999999, "quote_volume": 1904289.10768, "trades": 15916, "taker_buy_base": 494563.49, "taker_buy_quote": 919427.19498 }, { "timestamp": 1769544000000, "datetime": "2026-01-27T20:00:00", "open": 1.87, "high": 1.899, "low": 1.869, "close": 1.876, "volume": 729142.15, "close_time": 1769558399999, "quote_volume": 1372518.59783, "trades": 11714, "taker_buy_base": 384527.86, "taker_buy_quote": 723784.58682 }, { "timestamp": 1769558400000, "datetime": "2026-01-28T00:00:00", "open": 1.877, "high": 1.879, "low": 1.859, "close": 1.863, "volume": 303519.84, "close_time": 1769572799999, "quote_volume": 567413.58173, "trades": 5450, "taker_buy_base": 128266.94, "taker_buy_quote": 239793.73123 }, { "timestamp": 1769572800000, "datetime": "2026-01-28T04:00:00", "open": 1.862, "high": 1.869, "low": 1.846, "close": 1.863, "volume": 2037208.63, "close_time": 1769587199999, "quote_volume": 3785709.34793, "trades": 16577, "taker_buy_base": 1139870.07, "taker_buy_quote": 2119208.61982 }, { "timestamp": 1769587200000, "datetime": "2026-01-28T08:00:00", "open": 1.863, "high": 1.896, "low": 1.853, "close": 1.895, "volume": 980670.05, "close_time": 1769601599999, "quote_volume": 1838018.00379, "trades": 12161, "taker_buy_base": 633344.85, "taker_buy_quote": 1187440.09761 }, { "timestamp": 1769601600000, "datetime": "2026-01-28T12:00:00", "open": 1.894, "high": 1.895, "low": 1.835, "close": 1.847, "volume": 1539972.55, "close_time": 1769615999999, "quote_volume": 2883373.58864, "trades": 15960, "taker_buy_base": 510369.56, "taker_buy_quote": 954887.8401 }, { "timestamp": 1769616000000, "datetime": "2026-01-28T16:00:00", "open": 1.846, "high": 1.863, "low": 1.831, "close": 1.859, "volume": 554287.03, "close_time": 1769630399999, "quote_volume": 1023414.10867, "trades": 10432, "taker_buy_base": 251475.38, "taker_buy_quote": 464396.14875 }, { "timestamp": 1769630400000, "datetime": "2026-01-28T20:00:00", "open": 1.858, "high": 1.889, "low": 1.841, "close": 1.87, "volume": 585519.42, "close_time": 1769644799999, "quote_volume": 1093890.71347, "trades": 10103, "taker_buy_base": 250086.26, "taker_buy_quote": 467260.43132 }, { "timestamp": 1769644800000, "datetime": "2026-01-29T00:00:00", "open": 1.87, "high": 1.875, "low": 1.807, "close": 1.816, "volume": 658735.47, "close_time": 1769659199999, "quote_volume": 1207618.74926, "trades": 11218, "taker_buy_base": 292696.37, "taker_buy_quote": 536667.25412 }, { "timestamp": 1769659200000, "datetime": "2026-01-29T04:00:00", "open": 1.816, "high": 1.819, "low": 1.802, "close": 1.809, "volume": 426075.0, "close_time": 1769673599999, "quote_volume": 771947.19397, "trades": 4358, "taker_buy_base": 222666.16, "taker_buy_quote": 403467.62538 }, { "timestamp": 1769673600000, "datetime": "2026-01-29T08:00:00", "open": 1.811, "high": 1.816, "low": 1.786, "close": 1.789, "volume": 770727.48, "close_time": 1769687999999, "quote_volume": 1385075.76637, "trades": 6652, "taker_buy_base": 378542.14, "taker_buy_quote": 680713.0367 }, { "timestamp": 1769688000000, "datetime": "2026-01-29T12:00:00", "open": 1.788, "high": 1.797, "low": 1.712, "close": 1.731, "volume": 2105798.48, "close_time": 1769702399999, "quote_volume": 3681274.75551, "trades": 27559, "taker_buy_base": 911679.09, "taker_buy_quote": 1592599.52901 }, { "timestamp": 1769702400000, "datetime": "2026-01-29T16:00:00", "open": 1.731, "high": 1.765, "low": 1.697, "close": 1.725, "volume": 2571744.66, "close_time": 1769716799999, "quote_volume": 4435106.97477, "trades": 24946, "taker_buy_base": 1233371.36, "taker_buy_quote": 2128758.28675 }, { "timestamp": 1769716800000, "datetime": "2026-01-29T20:00:00", "open": 1.725, "high": 1.746, "low": 1.721, "close": 1.736, "volume": 886149.47, "close_time": 1769731199999, "quote_volume": 1537176.75979, "trades": 7582, "taker_buy_base": 410636.14, "taker_buy_quote": 712442.4252 }, { "timestamp": 1769731200000, "datetime": "2026-01-30T00:00:00", "open": 1.736, "high": 1.748, "low": 1.675, "close": 1.703, "volume": 1862056.37, "close_time": 1769745599999, "quote_volume": 3185735.50374, "trades": 22265, "taker_buy_base": 854753.09, "taker_buy_quote": 1460993.16337 }, { "timestamp": 1769745600000, "datetime": "2026-01-30T04:00:00", "open": 1.704, "high": 1.727, "low": 1.672, "close": 1.71, "volume": 1088336.07, "close_time": 1769759999999, "quote_volume": 1852341.1998, "trades": 11888, "taker_buy_base": 502110.39, "taker_buy_quote": 854824.79163 }, { "timestamp": 1769760000000, "datetime": "2026-01-30T08:00:00", "open": 1.71, "high": 1.726, "low": 1.692, "close": 1.719, "volume": 775482.49, "close_time": 1769774399999, "quote_volume": 1321844.3691, "trades": 9097, "taker_buy_base": 350166.91, "taker_buy_quote": 597232.84212 }, { "timestamp": 1769774400000, "datetime": "2026-01-30T12:00:00", "open": 1.72, "high": 1.722, "low": 1.663, "close": 1.686, "volume": 1697980.74, "close_time": 1769788799999, "quote_volume": 2873899.72353, "trades": 20773, "taker_buy_base": 847731.99, "taker_buy_quote": 1434586.53458 }, { "timestamp": 1769788800000, "datetime": "2026-01-30T16:00:00", "open": 1.685, "high": 1.723, "low": 1.652, "close": 1.715, "volume": 2123983.17, "close_time": 1769803199999, "quote_volume": 3592936.95101, "trades": 29712, "taker_buy_base": 1157415.33, "taker_buy_quote": 1959807.95733 }, { "timestamp": 1769803200000, "datetime": "2026-01-30T20:00:00", "open": 1.715, "high": 1.715, "low": 1.681, "close": 1.69, "volume": 1234771.09, "close_time": 1769817599999, "quote_volume": 2090490.34125, "trades": 14915, "taker_buy_base": 615819.58, "taker_buy_quote": 1042586.0406 }, { "timestamp": 1769817600000, "datetime": "2026-01-31T00:00:00", "open": 1.69, "high": 1.691, "low": 1.675, "close": 1.682, "volume": 464452.77, "close_time": 1769831999999, "quote_volume": 781798.50448, "trades": 4911, "taker_buy_base": 247482.92, "taker_buy_quote": 416531.10824 }, { "timestamp": 1769832000000, "datetime": "2026-01-31T04:00:00", "open": 1.682, "high": 1.688, "low": 1.646, "close": 1.657, "volume": 883589.9, "close_time": 1769846399999, "quote_volume": 1469567.47371, "trades": 7903, "taker_buy_base": 364820.53, "taker_buy_quote": 607541.3009 }, { "timestamp": 1769846400000, "datetime": "2026-01-31T08:00:00", "open": 1.657, "high": 1.66, "low": 1.615, "close": 1.635, "volume": 1614647.16, "close_time": 1769860799999, "quote_volume": 2639453.90963, "trades": 16072, "taker_buy_base": 742379.55, "taker_buy_quote": 1213385.49911 }, { "timestamp": 1769860800000, "datetime": "2026-01-31T12:00:00", "open": 1.635, "high": 1.638, "low": 1.534, "close": 1.571, "volume": 2917657.97, "close_time": 1769875199999, "quote_volume": 4599671.22663, "trades": 40876, "taker_buy_base": 1359048.34, "taker_buy_quote": 2138614.73431 }, { "timestamp": 1769875200000, "datetime": "2026-01-31T16:00:00", "open": 1.571, "high": 1.592, "low": 1.399, "close": 1.497, "volume": 6503690.7, "close_time": 1769889599999, "quote_volume": 9720142.04118, "trades": 82238, "taker_buy_base": 2883448.61, "taker_buy_quote": 4305744.79748 }, { "timestamp": 1769889600000, "datetime": "2026-01-31T20:00:00", "open": 1.496, "high": 1.557, "low": 1.479, "close": 1.547, "volume": 1646202.25, "close_time": 1769903999999, "quote_volume": 2494188.95367, "trades": 21304, "taker_buy_base": 852475.86, "taker_buy_quote": 1291488.30069 }, { "timestamp": 1769904000000, "datetime": "2026-02-01T00:00:00", "open": 1.548, "high": 1.558, "low": 1.535, "close": 1.554, "volume": 644201.38, "close_time": 1769918399999, "quote_volume": 998537.61119, "trades": 8369, "taker_buy_base": 326755.83, "taker_buy_quote": 506483.71599 }, { "timestamp": 1769918400000, "datetime": "2026-02-01T04:00:00", "open": 1.554, "high": 1.56, "low": 1.536, "close": 1.547, "volume": 1046889.43, "close_time": 1769932799999, "quote_volume": 1621650.66718, "trades": 9025, "taker_buy_base": 437733.27, "taker_buy_quote": 677852.77847 }, { "timestamp": 1769932800000, "datetime": "2026-02-01T08:00:00", "open": 1.547, "high": 1.56, "low": 1.529, "close": 1.546, "volume": 929597.08, "close_time": 1769947199999, "quote_volume": 1435112.71219, "trades": 9376, "taker_buy_base": 403579.95, "taker_buy_quote": 623050.88257 }, { "timestamp": 1769947200000, "datetime": "2026-02-01T12:00:00", "open": 1.547, "high": 1.547, "low": 1.481, "close": 1.5, "volume": 1844779.82, "close_time": 1769961599999, "quote_volume": 2801449.00046, "trades": 21806, "taker_buy_base": 849456.46, "taker_buy_quote": 1291764.33388 }, { "timestamp": 1769961600000, "datetime": "2026-02-01T16:00:00", "open": 1.499, "high": 1.531, "low": 1.487, "close": 1.504, "volume": 1194873.74, "close_time": 1769975999999, "quote_volume": 1799776.59658, "trades": 16702, "taker_buy_base": 570565.16, "taker_buy_quote": 859724.64531 }, { "timestamp": 1769976000000, "datetime": "2026-02-01T20:00:00", "open": 1.504, "high": 1.522, "low": 1.459, "close": 1.495, "volume": 1662959.01, "close_time": 1769990399999, "quote_volume": 2487939.80577, "trades": 24566, "taker_buy_base": 798455.58, "taker_buy_quote": 1195168.75702 }, { "timestamp": 1769990400000, "datetime": "2026-02-02T00:00:00", "open": 1.496, "high": 1.536, "low": 1.452, "close": 1.51, "volume": 1897577.21, "close_time": 1770004799999, "quote_volume": 2849419.68926, "trades": 29211, "taker_buy_base": 981454.42, "taker_buy_quote": 1474383.93457 }, { "timestamp": 1770004800000, "datetime": "2026-02-02T04:00:00", "open": 1.51, "high": 1.52, "low": 1.454, "close": 1.497, "volume": 2190731.69, "close_time": 1770019199999, "quote_volume": 3255596.7549, "trades": 30868, "taker_buy_base": 1161434.13, "taker_buy_quote": 1726946.84037 }, { "timestamp": 1770019200000, "datetime": "2026-02-02T08:00:00", "open": 1.497, "high": 1.532, "low": 1.497, "close": 1.514, "volume": 1342592.79, "close_time": 1770033599999, "quote_volume": 2036136.67347, "trades": 12953, "taker_buy_base": 660534.25, "taker_buy_quote": 1001417.76167 }, { "timestamp": 1770033600000, "datetime": "2026-02-02T12:00:00", "open": 1.514, "high": 1.576, "low": 1.513, "close": 1.571, "volume": 1507803.56, "close_time": 1770047999999, "quote_volume": 2327073.30422, "trades": 19665, "taker_buy_base": 752413.93, "taker_buy_quote": 1162103.10046 }, { "timestamp": 1770048000000, "datetime": "2026-02-02T16:00:00", "open": 1.572, "high": 1.576, "low": 1.546, "close": 1.546, "volume": 656633.96, "close_time": 1770062399999, "quote_volume": 1025140.19195, "trades": 8915, "taker_buy_base": 321977.9, "taker_buy_quote": 502839.64456 }, { "timestamp": 1770062400000, "datetime": "2026-02-02T20:00:00", "open": 1.546, "high": 1.555, "low": 1.537, "close": 1.543, "volume": 364274.07, "close_time": 1770076799999, "quote_volume": 563505.52184, "trades": 5536, "taker_buy_base": 178226.36, "taker_buy_quote": 275687.41277 }, { "timestamp": 1770076800000, "datetime": "2026-02-03T00:00:00", "open": 1.543, "high": 1.547, "low": 1.509, "close": 1.539, "volume": 598906.09, "close_time": 1770091199999, "quote_volume": 915263.47532, "trades": 7413, "taker_buy_base": 292851.09, "taker_buy_quote": 447505.14848 }, { "timestamp": 1770091200000, "datetime": "2026-02-03T04:00:00", "open": 1.538, "high": 1.55, "low": 1.521, "close": 1.538, "volume": 472818.22, "close_time": 1770105599999, "quote_volume": 725637.45186, "trades": 6488, "taker_buy_base": 247908.31, "taker_buy_quote": 380568.93401 }, { "timestamp": 1770105600000, "datetime": "2026-02-03T08:00:00", "open": 1.538, "high": 1.544, "low": 1.51, "close": 1.519, "volume": 1497289.18, "close_time": 1770119999999, "quote_volume": 2276553.82307, "trades": 11942, "taker_buy_base": 721426.18, "taker_buy_quote": 1096834.64679 }, { "timestamp": 1770120000000, "datetime": "2026-02-03T12:00:00", "open": 1.518, "high": 1.533, "low": 1.49, "close": 1.525, "volume": 3067006.78, "close_time": 1770134399999, "quote_volume": 4650076.02136, "trades": 28881, "taker_buy_base": 1284163.4, "taker_buy_quote": 1945432.34357 }, { "timestamp": 1770134400000, "datetime": "2026-02-03T16:00:00", "open": 1.526, "high": 1.526, "low": 1.431, "close": 1.505, "volume": 3623859.31, "close_time": 1770148799999, "quote_volume": 5357108.28806, "trades": 42622, "taker_buy_base": 1535415.64, "taker_buy_quote": 2269958.27368 }, { "timestamp": 1770148800000, "datetime": "2026-02-03T20:00:00", "open": 1.504, "high": 1.566, "low": 1.488, "close": 1.5, "volume": 2340073.19, "close_time": 1770163199999, "quote_volume": 3581180.0883, "trades": 25631, "taker_buy_base": 1195660.74, "taker_buy_quote": 1831135.27072 }, { "timestamp": 1770163200000, "datetime": "2026-02-04T00:00:00", "open": 1.499, "high": 1.534, "low": 1.493, "close": 1.528, "volume": 789008.52, "close_time": 1770177599999, "quote_volume": 1195399.46742, "trades": 10355, "taker_buy_base": 403420.34, "taker_buy_quote": 611457.62062 }, { "timestamp": 1770177600000, "datetime": "2026-02-04T04:00:00", "open": 1.528, "high": 1.531, "low": 1.501, "close": 1.517, "volume": 574346.75, "close_time": 1770191999999, "quote_volume": 870955.73191, "trades": 6978, "taker_buy_base": 275349.33, "taker_buy_quote": 417390.16689 }, { "timestamp": 1770192000000, "datetime": "2026-02-04T08:00:00", "open": 1.518, "high": 1.526, "low": 1.488, "close": 1.501, "volume": 726327.02, "close_time": 1770206399999, "quote_volume": 1093790.2, "trades": 9442, "taker_buy_base": 327831.95, "taker_buy_quote": 493595.25412 }, { "timestamp": 1770206400000, "datetime": "2026-02-04T12:00:00", "open": 1.502, "high": 1.504, "low": 1.436, "close": 1.451, "volume": 1529253.41, "close_time": 1770220799999, "quote_volume": 2247649.91456, "trades": 23396, "taker_buy_base": 646745.19, "taker_buy_quote": 950076.81163 }, { "timestamp": 1770220800000, "datetime": "2026-02-04T16:00:00", "open": 1.451, "high": 1.49, "low": 1.425, "close": 1.486, "volume": 2326699.68, "close_time": 1770235199999, "quote_volume": 3369813.07114, "trades": 35208, "taker_buy_base": 1196661.67, "taker_buy_quote": 1734610.91892 }, { "timestamp": 1770235200000, "datetime": "2026-02-04T20:00:00", "open": 1.487, "high": 1.491, "low": 1.432, "close": 1.461, "volume": 1053953.27, "close_time": 1770249599999, "quote_volume": 1540306.35141, "trades": 16701, "taker_buy_base": 500789.35, "taker_buy_quote": 732268.36256 }, { "timestamp": 1770249600000, "datetime": "2026-02-05T00:00:00", "open": 1.462, "high": 1.478, "low": 1.44, "close": 1.442, "volume": 1228459.51, "close_time": 1770263999999, "quote_volume": 1791459.13824, "trades": 18606, "taker_buy_base": 590007.67, "taker_buy_quote": 860867.46315 }, { "timestamp": 1770264000000, "datetime": "2026-02-05T04:00:00", "open": 1.442, "high": 1.461, "low": 1.421, "close": 1.424, "volume": 1288143.88, "close_time": 1770278399999, "quote_volume": 1853242.95907, "trades": 22146, "taker_buy_base": 639680.22, "taker_buy_quote": 920431.40317 }, { "timestamp": 1770278400000, "datetime": "2026-02-05T08:00:00", "open": 1.425, "high": 1.447, "low": 1.373, "close": 1.392, "volume": 1936173.71, "close_time": 1770292799999, "quote_volume": 2726829.80986, "trades": 23723, "taker_buy_base": 915993.02, "taker_buy_quote": 1292561.29809 }, { "timestamp": 1770292800000, "datetime": "2026-02-05T12:00:00", "open": 1.393, "high": 1.411, "low": 1.291, "close": 1.328, "volume": 5329601.47, "close_time": 1770307199999, "quote_volume": 7236984.1175, "trades": 62662, "taker_buy_base": 2430827.63, "taker_buy_quote": 3304090.55928 }, { "timestamp": 1770307200000, "datetime": "2026-02-05T16:00:00", "open": 1.329, "high": 1.362, "low": 1.292, "close": 1.3, "volume": 4159958.98, "close_time": 1770321599999, "quote_volume": 5497718.77534, "trades": 58083, "taker_buy_base": 2035477.75, "taker_buy_quote": 2691608.39453 }, { "timestamp": 1770321600000, "datetime": "2026-02-05T20:00:00", "open": 1.3, "high": 1.31, "low": 1.232, "close": 1.248, "volume": 5781109.7, "close_time": 1770335999999, "quote_volume": 7292083.43253, "trades": 77314, "taker_buy_base": 2840160.62, "taker_buy_quote": 3583629.24787 }, { "timestamp": 1770336000000, "datetime": "2026-02-06T00:00:00", "open": 1.248, "high": 1.276, "low": 1.101, "close": 1.24, "volume": 9521431.49, "close_time": 1770350399999, "quote_volume": 11270920.00856, "trades": 101643, "taker_buy_base": 4781373.89, "taker_buy_quote": 5659464.70239 }, { "timestamp": 1770350400000, "datetime": "2026-02-06T04:00:00", "open": 1.241, "high": 1.303, "low": 1.232, "close": 1.271, "volume": 1905339.53, "close_time": 1770364799999, "quote_volume": 2423928.72519, "trades": 23632, "taker_buy_base": 854551.69, "taker_buy_quote": 1087404.28509 }, { "timestamp": 1770364800000, "datetime": "2026-02-06T08:00:00", "open": 1.271, "high": 1.332, "low": 1.263, "close": 1.325, "volume": 2611297.85, "close_time": 1770379199999, "quote_volume": 3390350.42207, "trades": 22823, "taker_buy_base": 1408982.36, "taker_buy_quote": 1830914.33647 }, { "timestamp": 1770379200000, "datetime": "2026-02-06T12:00:00", "open": 1.325, "high": 1.354, "low": 1.313, "close": 1.348, "volume": 2514011.22, "close_time": 1770393599999, "quote_volume": 3357005.00839, "trades": 26088, "taker_buy_base": 1159484.25, "taker_buy_quote": 1548745.46409 }, { "timestamp": 1770393600000, "datetime": "2026-02-06T16:00:00", "open": 1.348, "high": 1.407, "low": 1.343, "close": 1.365, "volume": 2532372.56, "close_time": 1770407999999, "quote_volume": 3481128.68637, "trades": 27457, "taker_buy_base": 1227088.39, "taker_buy_quote": 1684886.38386 }, { "timestamp": 1770408000000, "datetime": "2026-02-06T20:00:00", "open": 1.364, "high": 1.388, "low": 1.348, "close": 1.368, "volume": 1324208.91, "close_time": 1770422399999, "quote_volume": 1807405.5973, "trades": 13450, "taker_buy_base": 677053.26, "taker_buy_quote": 924557.39053 }, { "timestamp": 1770422400000, "datetime": "2026-02-07T00:00:00", "open": 1.367, "high": 1.382, "low": 1.342, "close": 1.378, "volume": 1084706.54, "close_time": 1770436799999, "quote_volume": 1475479.66358, "trades": 11377, "taker_buy_base": 570188.28, "taker_buy_quote": 776112.24699 }, { "timestamp": 1770436800000, "datetime": "2026-02-07T04:00:00", "open": 1.377, "high": 1.39, "low": 1.316, "close": 1.331, "volume": 1884193.55, "close_time": 1770451199999, "quote_volume": 2560515.82825, "trades": 19067, "taker_buy_base": 952098.26, "taker_buy_quote": 1296958.29419 }, { "timestamp": 1770451200000, "datetime": "2026-02-07T08:00:00", "open": 1.33, "high": 1.343, "low": 1.322, "close": 1.331, "volume": 575574.19, "close_time": 1770465599999, "quote_volume": 767300.88257, "trades": 7514, "taker_buy_base": 256328.77, "taker_buy_quote": 341805.88289 }, { "timestamp": 1770465600000, "datetime": "2026-02-07T12:00:00", "open": 1.33, "high": 1.37, "low": 1.328, "close": 1.355, "volume": 1111623.17, "close_time": 1770479999999, "quote_volume": 1498523.54138, "trades": 14323, "taker_buy_base": 558794.12, "taker_buy_quote": 753455.96427 }, { "timestamp": 1770480000000, "datetime": "2026-02-07T16:00:00", "open": 1.356, "high": 1.403, "low": 1.351, "close": 1.376, "volume": 4559653.1, "close_time": 1770494399999, "quote_volume": 6287239.43281, "trades": 38176, "taker_buy_base": 2221298.05, "taker_buy_quote": 3062926.57515 }, { "timestamp": 1770494400000, "datetime": "2026-02-07T20:00:00", "open": 1.376, "high": 1.387, "low": 1.365, "close": 1.372, "volume": 483267.0, "close_time": 1770508799999, "quote_volume": 665696.99083, "trades": 5327, "taker_buy_base": 261943.59, "taker_buy_quote": 360863.54882 }, { "timestamp": 1770508800000, "datetime": "2026-02-08T00:00:00", "open": 1.372, "high": 1.373, "low": 1.351, "close": 1.353, "volume": 435035.9, "close_time": 1770523199999, "quote_volume": 593334.01425, "trades": 4163, "taker_buy_base": 196475.32, "taker_buy_quote": 267944.05924 }, { "timestamp": 1770523200000, "datetime": "2026-02-08T04:00:00", "open": 1.353, "high": 1.356, "low": 1.34, "close": 1.35, "volume": 363565.54, "close_time": 1770537599999, "quote_volume": 490445.70922, "trades": 4047, "taker_buy_base": 158507.41, "taker_buy_quote": 213912.12556 }, { "timestamp": 1770537600000, "datetime": "2026-02-08T08:00:00", "open": 1.35, "high": 1.377, "low": 1.346, "close": 1.37, "volume": 721715.13, "close_time": 1770551999999, "quote_volume": 983690.79371, "trades": 9394, "taker_buy_base": 414479.37, "taker_buy_quote": 565241.45341 }, { "timestamp": 1770552000000, "datetime": "2026-02-08T12:00:00", "open": 1.371, "high": 1.372, "low": 1.351, "close": 1.357, "volume": 747781.21, "close_time": 1770566399999, "quote_volume": 1019634.69253, "trades": 7150, "taker_buy_base": 343204.59, "taker_buy_quote": 468076.84553 }, { "timestamp": 1770566400000, "datetime": "2026-02-08T16:00:00", "open": 1.357, "high": 1.361, "low": 1.327, "close": 1.359, "volume": 551397.32, "close_time": 1770580799999, "quote_volume": 741844.37876, "trades": 6754, "taker_buy_base": 287719.8, "taker_buy_quote": 387272.67421 }, { "timestamp": 1770580800000, "datetime": "2026-02-08T20:00:00", "open": 1.359, "high": 1.368, "low": 1.325, "close": 1.337, "volume": 753174.9, "close_time": 1770595199999, "quote_volume": 1009640.83191, "trades": 8793, "taker_buy_base": 358983.68, "taker_buy_quote": 481418.91223 }, { "timestamp": 1770595200000, "datetime": "2026-02-09T00:00:00", "open": 1.336, "high": 1.351, "low": 1.326, "close": 1.347, "volume": 666686.94, "close_time": 1770609599999, "quote_volume": 892366.58658, "trades": 8816, "taker_buy_base": 327236.38, "taker_buy_quote": 438388.37868 }, { "timestamp": 1770609600000, "datetime": "2026-02-09T04:00:00", "open": 1.347, "high": 1.347, "low": 1.315, "close": 1.318, "volume": 544912.35, "close_time": 1770623999999, "quote_volume": 723548.00656, "trades": 4967, "taker_buy_base": 253853.47, "taker_buy_quote": 336983.4064 }, { "timestamp": 1770624000000, "datetime": "2026-02-09T08:00:00", "open": 1.317, "high": 1.321, "low": 1.277, "close": 1.292, "volume": 942500.65, "close_time": 1770638399999, "quote_volume": 1221157.32171, "trades": 10284, "taker_buy_base": 464301.6, "taker_buy_quote": 601173.64958 }, { "timestamp": 1770638400000, "datetime": "2026-02-09T12:00:00", "open": 1.291, "high": 1.33, "low": 1.289, "close": 1.31, "volume": 1229228.32, "close_time": 1770652799999, "quote_volume": 1603646.2907, "trades": 12664, "taker_buy_base": 582516.33, "taker_buy_quote": 760158.53274 }, { "timestamp": 1770652800000, "datetime": "2026-02-09T16:00:00", "open": 1.311, "high": 1.345, "low": 1.3, "close": 1.332, "volume": 1262660.52, "close_time": 1770667199999, "quote_volume": 1674069.25028, "trades": 12533, "taker_buy_base": 701974.93, "taker_buy_quote": 931078.3388 }, { "timestamp": 1770667200000, "datetime": "2026-02-09T20:00:00", "open": 1.332, "high": 1.334, "low": 1.31, "close": 1.32, "volume": 584604.49, "close_time": 1770681599999, "quote_volume": 773757.31781, "trades": 6366, "taker_buy_base": 282486.94, "taker_buy_quote": 374034.47919 }, { "timestamp": 1770681600000, "datetime": "2026-02-10T00:00:00", "open": 1.32, "high": 1.328, "low": 1.291, "close": 1.299, "volume": 653148.36, "close_time": 1770695999999, "quote_volume": 854399.49485, "trades": 5570, "taker_buy_base": 279972.56, "taker_buy_quote": 365940.30393 }, { "timestamp": 1770696000000, "datetime": "2026-02-10T04:00:00", "open": 1.299, "high": 1.31, "low": 1.272, "close": 1.284, "volume": 977690.64, "close_time": 1770710399999, "quote_volume": 1260099.43622, "trades": 7236, "taker_buy_base": 410074.62, "taker_buy_quote": 528209.03687 }, { "timestamp": 1770710400000, "datetime": "2026-02-10T08:00:00", "open": 1.284, "high": 1.293, "low": 1.27, "close": 1.273, "volume": 792802.8, "close_time": 1770724799999, "quote_volume": 1015226.91503, "trades": 5853, "taker_buy_base": 399422.56, "taker_buy_quote": 511544.14366 }, { "timestamp": 1770724800000, "datetime": "2026-02-10T12:00:00", "open": 1.273, "high": 1.291, "low": 1.265, "close": 1.284, "volume": 870017.09, "close_time": 1770739199999, "quote_volume": 1109182.84596, "trades": 9203, "taker_buy_base": 425291.94, "taker_buy_quote": 542306.46527 }, { "timestamp": 1770739200000, "datetime": "2026-02-10T16:00:00", "open": 1.284, "high": 1.287, "low": 1.266, "close": 1.273, "volume": 683612.33, "close_time": 1770753599999, "quote_volume": 872245.75117, "trades": 6917, "taker_buy_base": 331604.57, "taker_buy_quote": 423215.28021 }, { "timestamp": 1770753600000, "datetime": "2026-02-10T20:00:00", "open": 1.273, "high": 1.285, "low": 1.269, "close": 1.283, "volume": 382210.23, "close_time": 1770767999999, "quote_volume": 488103.46561, "trades": 4065, "taker_buy_base": 171237.47, "taker_buy_quote": 218721.99008 }, { "timestamp": 1770768000000, "datetime": "2026-02-11T00:00:00", "open": 1.283, "high": 1.292, "low": 1.268, "close": 1.276, "volume": 405241.49, "close_time": 1770782399999, "quote_volume": 519487.48904, "trades": 3651, "taker_buy_base": 198035.6, "taker_buy_quote": 253966.43416 }, { "timestamp": 1770782400000, "datetime": "2026-02-11T04:00:00", "open": 1.276, "high": 1.279, "low": 1.237, "close": 1.24, "volume": 976058.26, "close_time": 1770796799999, "quote_volume": 1223554.07823, "trades": 8707, "taker_buy_base": 435557.17, "taker_buy_quote": 546142.82665 }, { "timestamp": 1770796800000, "datetime": "2026-02-11T08:00:00", "open": 1.239, "high": 1.243, "low": 1.228, "close": 1.241, "volume": 928585.84, "close_time": 1770811199999, "quote_volume": 1146319.62746, "trades": 6364, "taker_buy_base": 378911.69, "taker_buy_quote": 468224.70663 }, { "timestamp": 1770811200000, "datetime": "2026-02-11T12:00:00", "open": 1.242, "high": 1.297, "low": 1.225, "close": 1.238, "volume": 2096414.5, "close_time": 1770825599999, "quote_volume": 2623290.15097, "trades": 19510, "taker_buy_base": 1031515.42, "taker_buy_quote": 1290720.4536 }, { "timestamp": 1770825600000, "datetime": "2026-02-11T16:00:00", "open": 1.237, "high": 1.27, "low": 1.235, "close": 1.259, "volume": 975484.18, "close_time": 1770839999999, "quote_volume": 1223035.6273, "trades": 10053, "taker_buy_base": 494996.82, "taker_buy_quote": 620820.78537 }, { "timestamp": 1770840000000, "datetime": "2026-02-11T20:00:00", "open": 1.259, "high": 1.281, "low": 1.248, "close": 1.256, "volume": 980261.28, "close_time": 1770854399999, "quote_volume": 1240225.32424, "trades": 8166, "taker_buy_base": 411304.19, "taker_buy_quote": 520870.85996 }, { "timestamp": 1770854400000, "datetime": "2026-02-12T00:00:00", "open": 1.255, "high": 1.282, "low": 1.255, "close": 1.282, "volume": 506755.49, "close_time": 1770868799999, "quote_volume": 644356.69865, "trades": 5234, "taker_buy_base": 244726.26, "taker_buy_quote": 311362.56323 }, { "timestamp": 1770868800000, "datetime": "2026-02-12T04:00:00", "open": 1.281, "high": 1.293, "low": 1.271, "close": 1.291, "volume": 431621.55, "close_time": 1770883199999, "quote_volume": 553939.77431, "trades": 4018, "taker_buy_base": 186076.99, "taker_buy_quote": 238992.15939 }, { "timestamp": 1770883200000, "datetime": "2026-02-12T08:00:00", "open": 1.291, "high": 1.304, "low": 1.282, "close": 1.297, "volume": 800906.44, "close_time": 1770897599999, "quote_volume": 1034706.02454, "trades": 6308, "taker_buy_base": 386839.31, "taker_buy_quote": 499810.75674 }, { "timestamp": 1770897600000, "datetime": "2026-02-12T12:00:00", "open": 1.297, "high": 1.299, "low": 1.274, "close": 1.275, "volume": 1090228.62, "close_time": 1770911999999, "quote_volume": 1402670.94418, "trades": 11248, "taker_buy_base": 519126.29, "taker_buy_quote": 668039.97508 }, { "timestamp": 1770912000000, "datetime": "2026-02-12T16:00:00", "open": 1.275, "high": 1.289, "low": 1.249, "close": 1.271, "volume": 1030456.13, "close_time": 1770926399999, "quote_volume": 1302561.00933, "trades": 12148, "taker_buy_base": 435175.19, "taker_buy_quote": 549978.32626 }, { "timestamp": 1770926400000, "datetime": "2026-02-12T20:00:00", "open": 1.271, "high": 1.285, "low": 1.256, "close": 1.283, "volume": 624010.76, "close_time": 1770940799999, "quote_volume": 792748.05307, "trades": 6108, "taker_buy_base": 295646.31, "taker_buy_quote": 375859.92121 }, { "timestamp": 1770940800000, "datetime": "2026-02-13T00:00:00", "open": 1.283, "high": 1.288, "low": 1.268, "close": 1.271, "volume": 587896.1, "close_time": 1770955199999, "quote_volume": 750059.65425, "trades": 4855, "taker_buy_base": 316539.8, "taker_buy_quote": 403913.49961 }, { "timestamp": 1770955200000, "datetime": "2026-02-13T04:00:00", "open": 1.271, "high": 1.274, "low": 1.252, "close": 1.268, "volume": 463634.96, "close_time": 1770969599999, "quote_volume": 585529.91575, "trades": 4346, "taker_buy_base": 242673.77, "taker_buy_quote": 306672.86413 }, { "timestamp": 1770969600000, "datetime": "2026-02-13T08:00:00", "open": 1.269, "high": 1.285, "low": 1.265, "close": 1.279, "volume": 434188.15, "close_time": 1770983999999, "quote_volume": 554456.99994, "trades": 4154, "taker_buy_base": 221007.69, "taker_buy_quote": 282324.91438 }, { "timestamp": 1770984000000, "datetime": "2026-02-13T12:00:00", "open": 1.278, "high": 1.326, "low": 1.271, "close": 1.307, "volume": 1499115.91, "close_time": 1770998399999, "quote_volume": 1943569.1067, "trades": 13875, "taker_buy_base": 813060.25, "taker_buy_quote": 1054638.62535 }, { "timestamp": 1770998400000, "datetime": "2026-02-13T16:00:00", "open": 1.307, "high": 1.335, "low": 1.303, "close": 1.323, "volume": 880908.72, "close_time": 1771012799999, "quote_volume": 1164570.61596, "trades": 9009, "taker_buy_base": 401841.62, "taker_buy_quote": 531205.57446 }, { "timestamp": 1771012800000, "datetime": "2026-02-13T20:00:00", "open": 1.322, "high": 1.341, "low": 1.319, "close": 1.33, "volume": 666723.48, "close_time": 1771027199999, "quote_volume": 887307.0074, "trades": 5270, "taker_buy_base": 302411.4, "taker_buy_quote": 402564.75942 }, { "timestamp": 1771027200000, "datetime": "2026-02-14T00:00:00", "open": 1.331, "high": 1.352, "low": 1.33, "close": 1.346, "volume": 557212.23, "close_time": 1771041599999, "quote_volume": 748062.2993, "trades": 4537, "taker_buy_base": 260613.35, "taker_buy_quote": 349801.36355 }, { "timestamp": 1771041600000, "datetime": "2026-02-14T04:00:00", "open": 1.346, "high": 1.353, "low": 1.339, "close": 1.346, "volume": 342213.72, "close_time": 1771055999999, "quote_volume": 460776.26038, "trades": 3162, "taker_buy_base": 136971.43, "taker_buy_quote": 184412.84159 }, { "timestamp": 1771056000000, "datetime": "2026-02-14T08:00:00", "open": 1.346, "high": 1.375, "low": 1.345, "close": 1.371, "volume": 821039.09, "close_time": 1771070399999, "quote_volume": 1118221.2985, "trades": 6520, "taker_buy_base": 412932.66, "taker_buy_quote": 562537.82276 }, { "timestamp": 1771070400000, "datetime": "2026-02-14T12:00:00", "open": 1.37, "high": 1.4, "low": 1.36, "close": 1.398, "volume": 747865.46, "close_time": 1771084799999, "quote_volume": 1029544.05673, "trades": 8242, "taker_buy_base": 321217.12, "taker_buy_quote": 442269.79596 }, { "timestamp": 1771084800000, "datetime": "2026-02-14T16:00:00", "open": 1.399, "high": 1.431, "low": 1.388, "close": 1.426, "volume": 865521.67, "close_time": 1771099199999, "quote_volume": 1220505.53346, "trades": 10331, "taker_buy_base": 373011.58, "taker_buy_quote": 525917.52079 }, { "timestamp": 1771099200000, "datetime": "2026-02-14T20:00:00", "open": 1.427, "high": 1.44, "low": 1.411, "close": 1.421, "volume": 840232.06, "close_time": 1771113599999, "quote_volume": 1196664.63926, "trades": 9554, "taker_buy_base": 377360.33, "taker_buy_quote": 537399.97776 }, { "timestamp": 1771113600000, "datetime": "2026-02-15T00:00:00", "open": 1.421, "high": 1.425, "low": 1.392, "close": 1.417, "volume": 1029173.18, "close_time": 1771127999999, "quote_volume": 1449917.32521, "trades": 9377, "taker_buy_base": 457775.17, "taker_buy_quote": 644846.35076 }, { "timestamp": 1771128000000, "datetime": "2026-02-15T04:00:00", "open": 1.416, "high": 1.438, "low": 1.413, "close": 1.436, "volume": 855116.07, "close_time": 1771142399999, "quote_volume": 1218370.54552, "trades": 9164, "taker_buy_base": 419250.85, "taker_buy_quote": 597260.75748 }, { "timestamp": 1771142400000, "datetime": "2026-02-15T08:00:00", "open": 1.436, "high": 1.439, "low": 1.398, "close": 1.404, "volume": 581251.86, "close_time": 1771156799999, "quote_volume": 820358.22417, "trades": 7303, "taker_buy_base": 256418.05, "taker_buy_quote": 361931.40692 }, { "timestamp": 1771156800000, "datetime": "2026-02-15T12:00:00", "open": 1.403, "high": 1.404, "low": 1.35, "close": 1.367, "volume": 1440770.78, "close_time": 1771171199999, "quote_volume": 1976390.3193, "trades": 15750, "taker_buy_base": 606190.79, "taker_buy_quote": 831836.18161 }, { "timestamp": 1771171200000, "datetime": "2026-02-15T16:00:00", "open": 1.367, "high": 1.369, "low": 1.331, "close": 1.341, "volume": 1263201.31, "close_time": 1771185599999, "quote_volume": 1700095.58997, "trades": 13461, "taker_buy_base": 577732.28, "taker_buy_quote": 777416.9958 }, { "timestamp": 1771185600000, "datetime": "2026-02-15T20:00:00", "open": 1.341, "high": 1.36, "low": 1.335, "close": 1.357, "volume": 458402.41, "close_time": 1771199999999, "quote_volume": 619182.5887, "trades": 5497, "taker_buy_base": 243282.75, "taker_buy_quote": 328721.54738 }, { "timestamp": 1771200000000, "datetime": "2026-02-16T00:00:00", "open": 1.357, "high": 1.366, "low": 1.347, "close": 1.353, "volume": 419421.12, "close_time": 1771214399999, "quote_volume": 568328.39491, "trades": 4205, "taker_buy_base": 182353.07, "taker_buy_quote": 247013.74864 }, { "timestamp": 1771214400000, "datetime": "2026-02-16T04:00:00", "open": 1.353, "high": 1.371, "low": 1.341, "close": 1.351, "volume": 526919.63, "close_time": 1771228799999, "quote_volume": 713374.65352, "trades": 5263, "taker_buy_base": 263363.41, "taker_buy_quote": 356611.84794 }, { "timestamp": 1771228800000, "datetime": "2026-02-16T08:00:00", "open": 1.351, "high": 1.367, "low": 1.34, "close": 1.356, "volume": 459092.53, "close_time": 1771243199999, "quote_volume": 622913.68051, "trades": 5315, "taker_buy_base": 220298.04, "taker_buy_quote": 298886.38545 }, { "timestamp": 1771243200000, "datetime": "2026-02-16T12:00:00", "open": 1.356, "high": 1.391, "low": 1.332, "close": 1.34, "volume": 1186379.31, "close_time": 1771257599999, "quote_volume": 1613536.16842, "trades": 13353, "taker_buy_base": 585752.72, "taker_buy_quote": 797121.8236 }, { "timestamp": 1771257600000, "datetime": "2026-02-16T16:00:00", "open": 1.34, "high": 1.362, "low": 1.34, "close": 1.357, "volume": 517502.98, "close_time": 1771271999999, "quote_volume": 698930.90104, "trades": 5658, "taker_buy_base": 258262.37, "taker_buy_quote": 348941.20774 }, { "timestamp": 1771272000000, "datetime": "2026-02-16T20:00:00", "open": 1.357, "high": 1.383, "low": 1.353, "close": 1.376, "volume": 490336.48, "close_time": 1771286399999, "quote_volume": 673527.25732, "trades": 4759, "taker_buy_base": 268845.81, "taker_buy_quote": 369231.35139 }, { "timestamp": 1771286400000, "datetime": "2026-02-17T00:00:00", "open": 1.377, "high": 1.38, "low": 1.358, "close": 1.375, "volume": 362353.4, "close_time": 1771300799999, "quote_volume": 497469.86697, "trades": 3750, "taker_buy_base": 189908.36, "taker_buy_quote": 260845.90746 }, { "timestamp": 1771300800000, "datetime": "2026-02-17T04:00:00", "open": 1.375, "high": 1.38, "low": 1.362, "close": 1.374, "volume": 369513.74, "close_time": 1771315199999, "quote_volume": 507562.55976, "trades": 3622, "taker_buy_base": 175249.51, "taker_buy_quote": 240800.21537 }, { "timestamp": 1771315200000, "datetime": "2026-02-17T08:00:00", "open": 1.373, "high": 1.375, "low": 1.353, "close": 1.363, "volume": 460225.06, "close_time": 1771329599999, "quote_volume": 627514.29044, "trades": 4137, "taker_buy_base": 246899.08, "taker_buy_quote": 336797.32119 }, { "timestamp": 1771329600000, "datetime": "2026-02-17T12:00:00", "open": 1.363, "high": 1.378, "low": 1.34, "close": 1.359, "volume": 871671.48, "close_time": 1771343999999, "quote_volume": 1184054.07285, "trades": 9346, "taker_buy_base": 456082.02, "taker_buy_quote": 620062.36618 }, { "timestamp": 1771344000000, "datetime": "2026-02-17T16:00:00", "open": 1.359, "high": 1.381, "low": 1.343, "close": 1.359, "volume": 891907.04, "close_time": 1771358399999, "quote_volume": 1216686.99974, "trades": 10079, "taker_buy_base": 430430.7, "taker_buy_quote": 587718.91053 }, { "timestamp": 1771358400000, "datetime": "2026-02-17T20:00:00", "open": 1.358, "high": 1.361, "low": 1.343, "close": 1.347, "volume": 507033.05, "close_time": 1771372799999, "quote_volume": 685431.71855, "trades": 4404, "taker_buy_base": 221402.29, "taker_buy_quote": 299389.32313 }, { "timestamp": 1771372800000, "datetime": "2026-02-18T00:00:00", "open": 1.347, "high": 1.36, "low": 1.338, "close": 1.357, "volume": 548905.49, "close_time": 1771387199999, "quote_volume": 739145.94881, "trades": 5070, "taker_buy_base": 258728.95, "taker_buy_quote": 348426.33861 }, { "timestamp": 1771387200000, "datetime": "2026-02-18T04:00:00", "open": 1.357, "high": 1.363, "low": 1.35, "close": 1.36, "volume": 316685.14, "close_time": 1771401599999, "quote_volume": 428929.70802, "trades": 2990, "taker_buy_base": 152369.52, "taker_buy_quote": 206409.05227 }, { "timestamp": 1771401600000, "datetime": "2026-02-18T08:00:00", "open": 1.36, "high": 1.367, "low": 1.338, "close": 1.345, "volume": 559581.56, "close_time": 1771415999999, "quote_volume": 757990.55017, "trades": 4792, "taker_buy_base": 296481.27, "taker_buy_quote": 401899.50563 }, { "timestamp": 1771416000000, "datetime": "2026-02-18T12:00:00", "open": 1.345, "high": 1.372, "low": 1.331, "close": 1.357, "volume": 779155.16, "close_time": 1771430399999, "quote_volume": 1051268.4531, "trades": 7865, "taker_buy_base": 385552.15, "taker_buy_quote": 520822.54142 }, { "timestamp": 1771430400000, "datetime": "2026-02-18T16:00:00", "open": 1.357, "high": 1.358, "low": 1.304, "close": 1.311, "volume": 1027820.94, "close_time": 1771444799999, "quote_volume": 1368030.72138, "trades": 11438, "taker_buy_base": 466566.14, "taker_buy_quote": 621352.5487 }, { "timestamp": 1771444800000, "datetime": "2026-02-18T20:00:00", "open": 1.31, "high": 1.32, "low": 1.3, "close": 1.311, "volume": 571056.61, "close_time": 1771459199999, "quote_volume": 747640.78369, "trades": 5112, "taker_buy_base": 259633.17, "taker_buy_quote": 339928.06782 }, { "timestamp": 1771459200000, "datetime": "2026-02-19T00:00:00", "open": 1.311, "high": 1.322, "low": 1.305, "close": 1.317, "volume": 582323.55, "close_time": 1771473599999, "quote_volume": 765313.64313, "trades": 4607, "taker_buy_base": 326644.49, "taker_buy_quote": 429398.81307 }, { "timestamp": 1771473600000, "datetime": "2026-02-19T04:00:00", "open": 1.317, "high": 1.321, "low": 1.305, "close": 1.309, "volume": 427704.52, "close_time": 1771487999999, "quote_volume": 560879.31735, "trades": 3811, "taker_buy_base": 201569.22, "taker_buy_quote": 264353.05359 }, { "timestamp": 1771488000000, "datetime": "2026-02-19T08:00:00", "open": 1.31, "high": 1.31, "low": 1.288, "close": 1.293, "volume": 793177.8, "close_time": 1771502399999, "quote_volume": 1028568.18762, "trades": 6054, "taker_buy_base": 394792.23, "taker_buy_quote": 511857.59846 }, { "timestamp": 1771502400000, "datetime": "2026-02-19T12:00:00", "open": 1.293, "high": 1.297, "low": 1.269, "close": 1.274, "volume": 939931.87, "close_time": 1771516799999, "quote_volume": 1203662.79584, "trades": 10197, "taker_buy_base": 485916.27, "taker_buy_quote": 622351.07665 }, { "timestamp": 1771516800000, "datetime": "2026-02-19T16:00:00", "open": 1.273, "high": 1.29, "low": 1.26, "close": 1.281, "volume": 806090.2, "close_time": 1771531199999, "quote_volume": 1028600.68131, "trades": 8787, "taker_buy_base": 396008.26, "taker_buy_quote": 504954.70776 }, { "timestamp": 1771531200000, "datetime": "2026-02-19T20:00:00", "open": 1.281, "high": 1.289, "low": 1.275, "close": 1.287, "volume": 411003.51, "close_time": 1771545599999, "quote_volume": 527033.90761, "trades": 4239, "taker_buy_base": 218807.99, "taker_buy_quote": 280657.23993 }, { "timestamp": 1771545600000, "datetime": "2026-02-20T00:00:00", "open": 1.287, "high": 1.298, "low": 1.285, "close": 1.289, "volume": 429723.35, "close_time": 1771559999999, "quote_volume": 555261.44133, "trades": 4273, "taker_buy_base": 234434.36, "taker_buy_quote": 302948.37976 }, { "timestamp": 1771560000000, "datetime": "2026-02-20T04:00:00", "open": 1.289, "high": 1.302, "low": 1.274, "close": 1.299, "volume": 595711.32, "close_time": 1771574399999, "quote_volume": 768835.29237, "trades": 5780, "taker_buy_base": 331991.77, "taker_buy_quote": 428574.25055 }, { "timestamp": 1771574400000, "datetime": "2026-02-20T08:00:00", "open": 1.298, "high": 1.316, "low": 1.292, "close": 1.298, "volume": 503940.87, "close_time": 1771588799999, "quote_volume": 657544.76552, "trades": 4900, "taker_buy_base": 245976.26, "taker_buy_quote": 320975.36793 }, { "timestamp": 1771588800000, "datetime": "2026-02-20T12:00:00", "open": 1.298, "high": 1.354, "low": 1.275, "close": 1.35, "volume": 1973114.2, "close_time": 1771603199999, "quote_volume": 2599321.00493, "trades": 18646, "taker_buy_base": 944308.61, "taker_buy_quote": 1243441.84778 }, { "timestamp": 1771603200000, "datetime": "2026-02-20T16:00:00", "open": 1.351, "high": 1.364, "low": 1.316, "close": 1.336, "volume": 2355766.44, "close_time": 1771617599999, "quote_volume": 3163842.07009, "trades": 19199, "taker_buy_base": 1180957.76, "taker_buy_quote": 1585313.73917 }, { "timestamp": 1771617600000, "datetime": "2026-02-20T20:00:00", "open": 1.336, "high": 1.345, "low": 1.327, "close": 1.341, "volume": 530013.25, "close_time": 1771631999999, "quote_volume": 708209.38314, "trades": 5744, "taker_buy_base": 263236.74, "taker_buy_quote": 351709.56509 }, { "timestamp": 1771632000000, "datetime": "2026-02-21T00:00:00", "open": 1.341, "high": 1.347, "low": 1.328, "close": 1.34, "volume": 393021.18, "close_time": 1771646399999, "quote_volume": 525319.93435, "trades": 3798, "taker_buy_base": 193674.55, "taker_buy_quote": 258851.96687 }, { "timestamp": 1771646400000, "datetime": "2026-02-21T04:00:00", "open": 1.34, "high": 1.363, "low": 1.337, "close": 1.355, "volume": 569271.14, "close_time": 1771660799999, "quote_volume": 770049.52565, "trades": 4503, "taker_buy_base": 227362.98, "taker_buy_quote": 307528.62861 }, { "timestamp": 1771660800000, "datetime": "2026-02-21T08:00:00", "open": 1.356, "high": 1.398, "low": 1.351, "close": 1.385, "volume": 1141609.37, "close_time": 1771675199999, "quote_volume": 1578737.52826, "trades": 9854, "taker_buy_base": 597803.34, "taker_buy_quote": 826651.7733 }, { "timestamp": 1771675200000, "datetime": "2026-02-21T12:00:00", "open": 1.385, "high": 1.394, "low": 1.371, "close": 1.373, "volume": 825055.65, "close_time": 1771689599999, "quote_volume": 1139126.93926, "trades": 7302, "taker_buy_base": 439664.42, "taker_buy_quote": 607158.27127 }, { "timestamp": 1771689600000, "datetime": "2026-02-21T16:00:00", "open": 1.373, "high": 1.374, "low": 1.357, "close": 1.362, "volume": 661595.19, "close_time": 1771703999999, "quote_volume": 902376.22119, "trades": 5078, "taker_buy_base": 291735.74, "taker_buy_quote": 398002.49858 }, { "timestamp": 1771704000000, "datetime": "2026-02-21T20:00:00", "open": 1.362, "high": 1.364, "low": 1.352, "close": 1.36, "volume": 414981.96, "close_time": 1771718399999, "quote_volume": 563464.75316, "trades": 3974, "taker_buy_base": 155502.33, "taker_buy_quote": 211214.55135 }, { "timestamp": 1771718400000, "datetime": "2026-02-22T00:00:00", "open": 1.359, "high": 1.366, "low": 1.346, "close": 1.356, "volume": 986000.28, "close_time": 1771732799999, "quote_volume": 1337506.56907, "trades": 6783, "taker_buy_base": 440729.65, "taker_buy_quote": 597932.18315 }, { "timestamp": 1771732800000, "datetime": "2026-02-22T04:00:00", "open": 1.355, "high": 1.356, "low": 1.335, "close": 1.343, "volume": 402620.51, "close_time": 1771747199999, "quote_volume": 540161.67951, "trades": 3578, "taker_buy_base": 228199.72, "taker_buy_quote": 306060.96148 }, { "timestamp": 1771747200000, "datetime": "2026-02-22T08:00:00", "open": 1.343, "high": 1.343, "low": 1.324, "close": 1.334, "volume": 437033.21, "close_time": 1771761599999, "quote_volume": 582423.87309, "trades": 4087, "taker_buy_base": 215845.07, "taker_buy_quote": 287524.29125 }, { "timestamp": 1771761600000, "datetime": "2026-02-22T12:00:00", "open": 1.335, "high": 1.335, "low": 1.309, "close": 1.32, "volume": 791460.73, "close_time": 1771775999999, "quote_volume": 1045337.66995, "trades": 5951, "taker_buy_base": 318834.33, "taker_buy_quote": 420950.7239 }, { "timestamp": 1771776000000, "datetime": "2026-02-22T16:00:00", "open": 1.32, "high": 1.321, "low": 1.306, "close": 1.311, "volume": 373316.34, "close_time": 1771790399999, "quote_volume": 489591.28595, "trades": 3338, "taker_buy_base": 175176.67, "taker_buy_quote": 229809.33283 }, { "timestamp": 1771790400000, "datetime": "2026-02-22T20:00:00", "open": 1.312, "high": 1.318, "low": 1.303, "close": 1.313, "volume": 343118.05, "close_time": 1771804799999, "quote_volume": 449626.26609, "trades": 3298, "taker_buy_base": 166356.0, "taker_buy_quote": 218062.52991 }, { "timestamp": 1771804800000, "datetime": "2026-02-23T00:00:00", "open": 1.313, "high": 1.314, "low": 1.239, "close": 1.257, "volume": 2519176.49, "close_time": 1771819199999, "quote_volume": 3173350.21535, "trades": 24653, "taker_buy_base": 1214482.17, "taker_buy_quote": 1528939.48722 }, { "timestamp": 1771819200000, "datetime": "2026-02-23T04:00:00", "open": 1.257, "high": 1.278, "low": 1.249, "close": 1.272, "volume": 572135.27, "close_time": 1771833599999, "quote_volume": 723556.76012, "trades": 5441, "taker_buy_base": 293097.12, "taker_buy_quote": 370397.48742 }, { "timestamp": 1771833600000, "datetime": "2026-02-23T08:00:00", "open": 1.272, "high": 1.3, "low": 1.269, "close": 1.295, "volume": 777366.55, "close_time": 1771847999999, "quote_volume": 1001538.1882, "trades": 6508, "taker_buy_base": 373503.07, "taker_buy_quote": 481279.6294 }, { "timestamp": 1771848000000, "datetime": "2026-02-23T12:00:00", "open": 1.295, "high": 1.314, "low": 1.279, "close": 1.281, "volume": 1753071.12, "close_time": 1771862399999, "quote_volume": 2276121.60839, "trades": 11220, "taker_buy_base": 824276.26, "taker_buy_quote": 1071192.09937 }, { "timestamp": 1771862400000, "datetime": "2026-02-23T16:00:00", "open": 1.281, "high": 1.283, "low": 1.255, "close": 1.259, "volume": 1183696.55, "close_time": 1771876799999, "quote_volume": 1503686.80448, "trades": 10878, "taker_buy_base": 515246.35, "taker_buy_quote": 654527.17047 }, { "timestamp": 1771876800000, "datetime": "2026-02-23T20:00:00", "open": 1.258, "high": 1.278, "low": 1.254, "close": 1.265, "volume": 652662.22, "close_time": 1771891199999, "quote_volume": 827800.61547, "trades": 5397, "taker_buy_base": 314503.5, "taker_buy_quote": 398971.23598 }, { "timestamp": 1771891200000, "datetime": "2026-02-24T00:00:00", "open": 1.265, "high": 1.279, "low": 1.249, "close": 1.257, "volume": 1180461.42, "close_time": 1771905599999, "quote_volume": 1493253.81541, "trades": 9961, "taker_buy_base": 508169.71, "taker_buy_quote": 643505.64211 }, { "timestamp": 1771905600000, "datetime": "2026-02-24T04:00:00", "open": 1.256, "high": 1.259, "low": 1.242, "close": 1.251, "volume": 798129.82, "close_time": 1771919999999, "quote_volume": 997198.23051, "trades": 6772, "taker_buy_base": 401761.57, "taker_buy_quote": 501914.44065 }, { "timestamp": 1771920000000, "datetime": "2026-02-24T08:00:00", "open": 1.251, "high": 1.26, "low": 1.236, "close": 1.246, "volume": 1491852.51, "close_time": 1771934399999, "quote_volume": 1857634.50588, "trades": 8180, "taker_buy_base": 940968.29, "taker_buy_quote": 1171379.7925 }, { "timestamp": 1771934400000, "datetime": "2026-02-24T12:00:00", "open": 1.246, "high": 1.254, "low": 1.225, "close": 1.248, "volume": 1457649.57, "close_time": 1771948799999, "quote_volume": 1806212.45075, "trades": 12594, "taker_buy_base": 713216.0, "taker_buy_quote": 883831.96781 }, { "timestamp": 1771948800000, "datetime": "2026-02-24T16:00:00", "open": 1.248, "high": 1.261, "low": 1.244, "close": 1.246, "volume": 641645.14, "close_time": 1771963199999, "quote_volume": 803423.72204, "trades": 8050, "taker_buy_base": 345722.01, "taker_buy_quote": 433048.71789 }, { "timestamp": 1771963200000, "datetime": "2026-02-24T20:00:00", "open": 1.246, "high": 1.25, "low": 1.235, "close": 1.238, "volume": 762805.25, "close_time": 1771977599999, "quote_volume": 946260.25049, "trades": 5541, "taker_buy_base": 368836.11, "taker_buy_quote": 457633.49726 }, { "timestamp": 1771977600000, "datetime": "2026-02-25T00:00:00", "open": 1.239, "high": 1.304, "low": 1.235, "close": 1.27, "volume": 1972906.88, "close_time": 1771991999999, "quote_volume": 2523452.16522, "trades": 14941, "taker_buy_base": 948662.29, "taker_buy_quote": 1213677.55689 }, { "timestamp": 1771992000000, "datetime": "2026-02-25T04:00:00", "open": 1.27, "high": 1.279, "low": 1.259, "close": 1.269, "volume": 831825.59, "close_time": 1772006399999, "quote_volume": 1055479.67175, "trades": 6306, "taker_buy_base": 370845.06, "taker_buy_quote": 470871.59662 }, { "timestamp": 1772006400000, "datetime": "2026-02-25T08:00:00", "open": 1.269, "high": 1.392, "low": 1.262, "close": 1.382, "volume": 4279161.36, "close_time": 1772020799999, "quote_volume": 5731916.45658, "trades": 24367, "taker_buy_base": 2004463.17, "taker_buy_quote": 2687203.97556 }, { "timestamp": 1772020800000, "datetime": "2026-02-25T12:00:00", "open": 1.383, "high": 1.555, "low": 1.37, "close": 1.518, "volume": 13946882.93, "close_time": 1772035199999, "quote_volume": 20418382.69716, "trades": 112090, "taker_buy_base": 6531163.91, "taker_buy_quote": 9569049.6217 }, { "timestamp": 1772035200000, "datetime": "2026-02-25T16:00:00", "open": 1.518, "high": 1.641, "low": 1.514, "close": 1.633, "volume": 6115758.69, "close_time": 1772049599999, "quote_volume": 9578684.10516, "trades": 71400, "taker_buy_base": 3032023.02, "taker_buy_quote": 4750134.19071 }, { "timestamp": 1772049600000, "datetime": "2026-02-25T20:00:00", "open": 1.633, "high": 1.752, "low": 1.601, "close": 1.663, "volume": 12935966.52, "close_time": 1772063999999, "quote_volume": 21697606.65108, "trades": 147719, "taker_buy_base": 6258575.0, "taker_buy_quote": 10501226.60367 }, { "timestamp": 1772064000000, "datetime": "2026-02-26T00:00:00", "open": 1.663, "high": 1.696, "low": 1.599, "close": 1.629, "volume": 9741014.22, "close_time": 1772078399999, "quote_volume": 16009921.06344, "trades": 85673, "taker_buy_base": 4521985.36, "taker_buy_quote": 7436056.20018 }, { "timestamp": 1772078400000, "datetime": "2026-02-26T04:00:00", "open": 1.628, "high": 1.647, "low": 1.567, "close": 1.581, "volume": 3733998.75, "close_time": 1772092799999, "quote_volume": 5986012.30965, "trades": 38738, "taker_buy_base": 1798904.15, "taker_buy_quote": 2885318.20337 }, { "timestamp": 1772092800000, "datetime": "2026-02-26T08:00:00", "open": 1.581, "high": 1.633, "low": 1.574, "close": 1.581, "volume": 3758460.5, "close_time": 1772107199999, "quote_volume": 6021425.38581, "trades": 33133, "taker_buy_base": 1814947.8, "taker_buy_quote": 2909017.13826 }, { "timestamp": 1772107200000, "datetime": "2026-02-26T12:00:00", "open": 1.58, "high": 1.647, "low": 1.572, "close": 1.62, "volume": 4961272.88, "close_time": 1772121599999, "quote_volume": 7981612.26719, "trades": 48447, "taker_buy_base": 2569039.87, "taker_buy_quote": 4135050.34715 }, { "timestamp": 1772121600000, "datetime": "2026-02-26T16:00:00", "open": 1.62, "high": 1.621, "low": 1.522, "close": 1.571, "volume": 4531098.82, "close_time": 1772135999999, "quote_volume": 7049622.51151, "trades": 41583, "taker_buy_base": 2286850.55, "taker_buy_quote": 3557977.54675 }, { "timestamp": 1772136000000, "datetime": "2026-02-26T20:00:00", "open": 1.57, "high": 1.629, "low": 1.555, "close": 1.609, "volume": 2461205.15, "close_time": 1772150399999, "quote_volume": 3906563.7575, "trades": 20452, "taker_buy_base": 1200784.41, "taker_buy_quote": 1907459.75038 }, { "timestamp": 1772150400000, "datetime": "2026-02-27T00:00:00", "open": 1.609, "high": 1.666, "low": 1.598, "close": 1.655, "volume": 3108171.98, "close_time": 1772164799999, "quote_volume": 5056735.71501, "trades": 30744, "taker_buy_base": 1608097.24, "taker_buy_quote": 2617737.50061 }, { "timestamp": 1772164800000, "datetime": "2026-02-27T04:00:00", "open": 1.656, "high": 1.683, "low": 1.591, "close": 1.604, "volume": 2851125.55, "close_time": 1772179199999, "quote_volume": 4634115.95499, "trades": 29432, "taker_buy_base": 1408413.69, "taker_buy_quote": 2291796.48905 }, { "timestamp": 1772179200000, "datetime": "2026-02-27T08:00:00", "open": 1.605, "high": 1.629, "low": 1.563, "close": 1.566, "volume": 2327919.89, "close_time": 1772193599999, "quote_volume": 3733286.76961, "trades": 24446, "taker_buy_base": 1128772.57, "taker_buy_quote": 1810461.89915 }, { "timestamp": 1772193600000, "datetime": "2026-02-27T12:00:00", "open": 1.566, "high": 1.599, "low": 1.55, "close": 1.566, "volume": 3292656.29, "close_time": 1772207999999, "quote_volume": 5172789.99351, "trades": 25184, "taker_buy_base": 1629716.1, "taker_buy_quote": 2559650.70148 }, { "timestamp": 1772208000000, "datetime": "2026-02-27T16:00:00", "open": 1.567, "high": 1.626, "low": 1.547, "close": 1.606, "volume": 3471823.79, "close_time": 1772222399999, "quote_volume": 5515727.65709, "trades": 28282, "taker_buy_base": 1706394.67, "taker_buy_quote": 2712622.91358 }, { "timestamp": 1772222400000, "datetime": "2026-02-27T20:00:00", "open": 1.606, "high": 1.651, "low": 1.568, "close": 1.599, "volume": 3217280.76, "close_time": 1772236799999, "quote_volume": 5205495.68115, "trades": 30556, "taker_buy_base": 1614735.66, "taker_buy_quote": 2612688.23678 }, { "timestamp": 1772236800000, "datetime": "2026-02-28T00:00:00", "open": 1.6, "high": 1.619, "low": 1.572, "close": 1.575, "volume": 1904626.65, "close_time": 1772251199999, "quote_volume": 3037942.56553, "trades": 17933, "taker_buy_base": 945686.54, "taker_buy_quote": 1509402.65636 }, { "timestamp": 1772251200000, "datetime": "2026-02-28T04:00:00", "open": 1.575, "high": 1.578, "low": 1.48, "close": 1.503, "volume": 3685428.94, "close_time": 1772265599999, "quote_volume": 5596265.4129, "trades": 35839, "taker_buy_base": 1777978.97, "taker_buy_quote": 2701471.42398 }, { "timestamp": 1772265600000, "datetime": "2026-02-28T08:00:00", "open": 1.502, "high": 1.506, "low": 1.458, "close": 1.476, "volume": 2542508.75, "close_time": 1772279999999, "quote_volume": 3755762.00294, "trades": 21728, "taker_buy_base": 1263686.41, "taker_buy_quote": 1866928.19163 }, { "timestamp": 1772280000000, "datetime": "2026-02-28T12:00:00", "open": 1.476, "high": 1.54, "low": 1.462, "close": 1.511, "volume": 3313766.36, "close_time": 1772294399999, "quote_volume": 4974324.64924, "trades": 30203, "taker_buy_base": 1780804.89, "taker_buy_quote": 2674434.35517 }, { "timestamp": 1772294400000, "datetime": "2026-02-28T16:00:00", "open": 1.51, "high": 1.642, "low": 1.496, "close": 1.598, "volume": 3939892.21, "close_time": 1772308799999, "quote_volume": 6194710.49417, "trades": 37519, "taker_buy_base": 1960182.47, "taker_buy_quote": 3081253.89399 }, { "timestamp": 1772308800000, "datetime": "2026-02-28T20:00:00", "open": 1.597, "high": 1.675, "low": 1.591, "close": 1.662, "volume": 4069700.04, "close_time": 1772323199999, "quote_volume": 6684543.44038, "trades": 35170, "taker_buy_base": 1999550.64, "taker_buy_quote": 3284615.49068 }, { "timestamp": 1772323200000, "datetime": "2026-03-01T00:00:00", "open": 1.662, "high": 1.681, "low": 1.609, "close": 1.616, "volume": 3303652.11, "close_time": 1772337599999, "quote_volume": 5422438.62076, "trades": 31004, "taker_buy_base": 1653753.79, "taker_buy_quote": 2717235.91781 }, { "timestamp": 1772337600000, "datetime": "2026-03-01T04:00:00", "open": 1.616, "high": 1.622, "low": 1.583, "close": 1.605, "volume": 1699080.25, "close_time": 1772351999999, "quote_volume": 2724514.73445, "trades": 14967, "taker_buy_base": 884180.02, "taker_buy_quote": 1418067.53128 }, { "timestamp": 1772352000000, "datetime": "2026-03-01T08:00:00", "open": 1.605, "high": 1.605, "low": 1.559, "close": 1.563, "volume": 1565528.24, "close_time": 1772366399999, "quote_volume": 2471925.41371, "trades": 15425, "taker_buy_base": 755597.99, "taker_buy_quote": 1193763.97079 }, { "timestamp": 1772366400000, "datetime": "2026-03-01T12:00:00", "open": 1.562, "high": 1.578, "low": 1.539, "close": 1.55, "volume": 1735850.3, "close_time": 1772380799999, "quote_volume": 2704302.9181, "trades": 17728, "taker_buy_base": 898205.59, "taker_buy_quote": 1400290.61555 }, { "timestamp": 1772380800000, "datetime": "2026-03-01T16:00:00", "open": 1.551, "high": 1.56, "low": 1.521, "close": 1.523, "volume": 1583158.12, "close_time": 1772395199999, "quote_volume": 2432365.86766, "trades": 15007, "taker_buy_base": 697458.51, "taker_buy_quote": 1071997.63866 }, { "timestamp": 1772395200000, "datetime": "2026-03-01T20:00:00", "open": 1.522, "high": 1.543, "low": 1.504, "close": 1.534, "volume": 1939005.47, "close_time": 1772409599999, "quote_volume": 2946000.24761, "trades": 15434, "taker_buy_base": 947997.94, "taker_buy_quote": 1440893.37559 }, { "timestamp": 1772409600000, "datetime": "2026-03-02T00:00:00", "open": 1.535, "high": 1.599, "low": 1.531, "close": 1.559, "volume": 1481630.29, "close_time": 1772423999999, "quote_volume": 2320352.42119, "trades": 15924, "taker_buy_base": 735395.75, "taker_buy_quote": 1151630.22756 }, { "timestamp": 1772424000000, "datetime": "2026-03-02T04:00:00", "open": 1.56, "high": 1.58, "low": 1.506, "close": 1.512, "volume": 1570117.75, "close_time": 1772438399999, "quote_volume": 2419208.13871, "trades": 14145, "taker_buy_base": 804956.46, "taker_buy_quote": 1241236.43567 }, { "timestamp": 1772438400000, "datetime": "2026-03-02T08:00:00", "open": 1.512, "high": 1.526, "low": 1.498, "close": 1.515, "volume": 1332781.43, "close_time": 1772452799999, "quote_volume": 2013770.5643, "trades": 11674, "taker_buy_base": 629414.62, "taker_buy_quote": 951546.66032 }, { "timestamp": 1772452800000, "datetime": "2026-03-02T12:00:00", "open": 1.516, "high": 1.596, "low": 1.499, "close": 1.573, "volume": 5786614.06, "close_time": 1772467199999, "quote_volume": 8930714.576, "trades": 41164, "taker_buy_base": 3629793.11, "taker_buy_quote": 5597677.00349 }, { "timestamp": 1772467200000, "datetime": "2026-03-02T16:00:00", "open": 1.574, "high": 1.603, "low": 1.522, "close": 1.533, "volume": 2886075.24, "close_time": 1772481599999, "quote_volume": 4505242.68465, "trades": 24948, "taker_buy_base": 1364037.54, "taker_buy_quote": 2128835.44911 }, { "timestamp": 1772481600000, "datetime": "2026-03-02T20:00:00", "open": 1.534, "high": 1.546, "low": 1.5, "close": 1.509, "volume": 1873906.13, "close_time": 1772495999999, "quote_volume": 2851606.17653, "trades": 16517, "taker_buy_base": 1000617.59, "taker_buy_quote": 1522795.36607 }, { "timestamp": 1772496000000, "datetime": "2026-03-03T00:00:00", "open": 1.509, "high": 1.514, "low": 1.489, "close": 1.502, "volume": 1342180.56, "close_time": 1772510399999, "quote_volume": 2013239.297, "trades": 12507, "taker_buy_base": 642357.08, "taker_buy_quote": 963965.31109 }, { "timestamp": 1772510400000, "datetime": "2026-03-03T04:00:00", "open": 1.503, "high": 1.517, "low": 1.483, "close": 1.517, "volume": 1029383.42, "close_time": 1772524799999, "quote_volume": 1543199.16831, "trades": 10982, "taker_buy_base": 453212.86, "taker_buy_quote": 679667.14109 }, { "timestamp": 1772524800000, "datetime": "2026-03-03T08:00:00", "open": 1.517, "high": 1.522, "low": 1.473, "close": 1.484, "volume": 1102177.45, "close_time": 1772539199999, "quote_volume": 1647303.19214, "trades": 12727, "taker_buy_base": 526291.78, "taker_buy_quote": 786493.10013 }, { "timestamp": 1772539200000, "datetime": "2026-03-03T12:00:00", "open": 1.484, "high": 1.522, "low": 1.482, "close": 1.508, "volume": 1296781.88, "close_time": 1772553599999, "quote_volume": 1944077.37452, "trades": 17801, "taker_buy_base": 703377.46, "taker_buy_quote": 1055040.70826 }, { "timestamp": 1772553600000, "datetime": "2026-03-03T16:00:00", "open": 1.508, "high": 1.557, "low": 1.503, "close": 1.53, "volume": 2532583.52, "close_time": 1772567999999, "quote_volume": 3874285.68739, "trades": 26854, "taker_buy_base": 1356191.44, "taker_buy_quote": 2072982.8017 }, { "timestamp": 1772568000000, "datetime": "2026-03-03T20:00:00", "open": 1.53, "high": 1.539, "low": 1.51, "close": 1.533, "volume": 950046.36, "close_time": 1772582399999, "quote_volume": 1450192.15498, "trades": 11845, "taker_buy_base": 452301.66, "taker_buy_quote": 690564.55615 }, { "timestamp": 1772582400000, "datetime": "2026-03-04T00:00:00", "open": 1.533, "high": 1.551, "low": 1.519, "close": 1.527, "volume": 1077635.94, "close_time": 1772596799999, "quote_volume": 1653059.78772, "trades": 15889, "taker_buy_base": 489043.5, "taker_buy_quote": 750533.70691 }, { "timestamp": 1772596800000, "datetime": "2026-03-04T04:00:00", "open": 1.528, "high": 1.541, "low": 1.508, "close": 1.534, "volume": 816339.55, "close_time": 1772611199999, "quote_volume": 1241800.56953, "trades": 10823, "taker_buy_base": 410793.74, "taker_buy_quote": 625250.71155 }, { "timestamp": 1772611200000, "datetime": "2026-03-04T08:00:00", "open": 1.534, "high": 1.574, "low": 1.524, "close": 1.536, "volume": 2341659.43, "close_time": 1772625599999, "quote_volume": 3634672.51676, "trades": 24287, "taker_buy_base": 1308709.13, "taker_buy_quote": 2032400.47113 }, { "timestamp": 1772625600000, "datetime": "2026-03-04T12:00:00", "open": 1.536, "high": 1.558, "low": 1.508, "close": 1.556, "volume": 2263838.83, "close_time": 1772639999999, "quote_volume": 3464788.82007, "trades": 27280, "taker_buy_base": 1251444.31, "taker_buy_quote": 1916074.45825 }, { "timestamp": 1772640000000, "datetime": "2026-03-04T16:00:00", "open": 1.556, "high": 1.567, "low": 1.523, "close": 1.56, "volume": 1797053.15, "close_time": 1772654399999, "quote_volume": 2779057.14203, "trades": 22454, "taker_buy_base": 910508.46, "taker_buy_quote": 1408437.64682 }, { "timestamp": 1772654400000, "datetime": "2026-03-04T20:00:00", "open": 1.559, "high": 1.563, "low": 1.516, "close": 1.541, "volume": 1049611.41, "close_time": 1772668799999, "quote_volume": 1618552.0232, "trades": 12506, "taker_buy_base": 463669.39, "taker_buy_quote": 714840.17865 }, { "timestamp": 1772668800000, "datetime": "2026-03-05T00:00:00", "open": 1.541, "high": 1.544, "low": 1.513, "close": 1.529, "volume": 745131.15, "close_time": 1772683199999, "quote_volume": 1139756.07748, "trades": 8697, "taker_buy_base": 343595.34, "taker_buy_quote": 525671.93188 }, { "timestamp": 1772683200000, "datetime": "2026-03-05T04:00:00", "open": 1.529, "high": 1.555, "low": 1.508, "close": 1.517, "volume": 903891.48, "close_time": 1772697599999, "quote_volume": 1379708.29749, "trades": 9960, "taker_buy_base": 379535.64, "taker_buy_quote": 579409.38137 }, { "timestamp": 1772697600000, "datetime": "2026-03-05T08:00:00", "open": 1.518, "high": 1.55, "low": 1.511, "close": 1.522, "volume": 890485.69, "close_time": 1772711999999, "quote_volume": 1364017.4517, "trades": 9442, "taker_buy_base": 454044.66, "taker_buy_quote": 695107.62281 }, { "timestamp": 1772712000000, "datetime": "2026-03-05T12:00:00", "open": 1.522, "high": 1.545, "low": 1.505, "close": 1.512, "volume": 1199384.44, "close_time": 1772726399999, "quote_volume": 1827691.83757, "trades": 17354, "taker_buy_base": 536132.51, "taker_buy_quote": 817501.58198 }, { "timestamp": 1772726400000, "datetime": "2026-03-05T16:00:00", "open": 1.512, "high": 1.523, "low": 1.482, "close": 1.508, "volume": 1153641.21, "close_time": 1772740799999, "quote_volume": 1731457.0767, "trades": 14257, "taker_buy_base": 557660.6, "taker_buy_quote": 836734.80846 }, { "timestamp": 1772740800000, "datetime": "2026-03-05T20:00:00", "open": 1.509, "high": 1.556, "low": 1.509, "close": 1.53, "volume": 1216150.76, "close_time": 1772755199999, "quote_volume": 1871288.26139, "trades": 14563, "taker_buy_base": 567637.19, "taker_buy_quote": 873941.75234 }, { "timestamp": 1772755200000, "datetime": "2026-03-06T00:00:00", "open": 1.529, "high": 1.547, "low": 1.522, "close": 1.531, "volume": 637419.97, "close_time": 1772769599999, "quote_volume": 977194.54945, "trades": 7173, "taker_buy_base": 361148.06, "taker_buy_quote": 554003.41163 }, { "timestamp": 1772769600000, "datetime": "2026-03-06T04:00:00", "open": 1.532, "high": 1.547, "low": 1.511, "close": 1.542, "volume": 600630.17, "close_time": 1772783999999, "quote_volume": 918149.15123, "trades": 7199, "taker_buy_base": 292733.09, "taker_buy_quote": 447270.51423 }, { "timestamp": 1772784000000, "datetime": "2026-03-06T08:00:00", "open": 1.542, "high": 1.543, "low": 1.504, "close": 1.507, "volume": 751723.89, "close_time": 1772798399999, "quote_volume": 1144436.75377, "trades": 8100, "taker_buy_base": 366377.81, "taker_buy_quote": 557925.27443 }, { "timestamp": 1772798400000, "datetime": "2026-03-06T12:00:00", "open": 1.506, "high": 1.519, "low": 1.453, "close": 1.464, "volume": 2002968.58, "close_time": 1772812799999, "quote_volume": 2980609.4629, "trades": 22355, "taker_buy_base": 963088.52, "taker_buy_quote": 1433013.43532 }, { "timestamp": 1772812800000, "datetime": "2026-03-06T16:00:00", "open": 1.463, "high": 1.494, "low": 1.459, "close": 1.485, "volume": 615452.78, "close_time": 1772827199999, "quote_volume": 907952.65787, "trades": 8090, "taker_buy_base": 283759.13, "taker_buy_quote": 418372.06625 }, { "timestamp": 1772827200000, "datetime": "2026-03-06T20:00:00", "open": 1.486, "high": 1.499, "low": 1.48, "close": 1.488, "volume": 517399.97, "close_time": 1772841599999, "quote_volume": 771121.67067, "trades": 4662, "taker_buy_base": 290321.61, "taker_buy_quote": 432936.32629 }, { "timestamp": 1772841600000, "datetime": "2026-03-07T00:00:00", "open": 1.489, "high": 1.517, "low": 1.487, "close": 1.498, "volume": 455720.79, "close_time": 1772855999999, "quote_volume": 684540.59669, "trades": 5479, "taker_buy_base": 241992.28, "taker_buy_quote": 363363.3174 }, { "timestamp": 1772856000000, "datetime": "2026-03-07T04:00:00", "open": 1.499, "high": 1.517, "low": 1.488, "close": 1.501, "volume": 527751.88, "close_time": 1772870399999, "quote_volume": 793664.26243, "trades": 5788, "taker_buy_base": 256050.74, "taker_buy_quote": 384930.8712 }, { "timestamp": 1772870400000, "datetime": "2026-03-07T08:00:00", "open": 1.501, "high": 1.514, "low": 1.482, "close": 1.489, "volume": 594198.51, "close_time": 1772884799999, "quote_volume": 888067.21303, "trades": 6926, "taker_buy_base": 312984.9, "taker_buy_quote": 467918.0343 }, { "timestamp": 1772884800000, "datetime": "2026-03-07T12:00:00", "open": 1.488, "high": 1.5, "low": 1.463, "close": 1.468, "volume": 726190.99, "close_time": 1772899199999, "quote_volume": 1075379.22548, "trades": 8950, "taker_buy_base": 350350.41, "taker_buy_quote": 518939.39706 }, { "timestamp": 1772899200000, "datetime": "2026-03-07T16:00:00", "open": 1.468, "high": 1.481, "low": 1.431, "close": 1.437, "volume": 1115389.94, "close_time": 1772913599999, "quote_volume": 1621910.55838, "trades": 13352, "taker_buy_base": 477877.86, "taker_buy_quote": 695332.17793 }, { "timestamp": 1772913600000, "datetime": "2026-03-07T20:00:00", "open": 1.437, "high": 1.449, "low": 1.431, "close": 1.448, "volume": 878132.19, "close_time": 1772927999999, "quote_volume": 1264340.49358, "trades": 6930, "taker_buy_base": 488872.97, "taker_buy_quote": 703738.12799 }, { "timestamp": 1772928000000, "datetime": "2026-03-08T00:00:00", "open": 1.448, "high": 1.449, "low": 1.425, "close": 1.435, "volume": 527184.89, "close_time": 1772942399999, "quote_volume": 758201.44753, "trades": 5222, "taker_buy_base": 259702.88, "taker_buy_quote": 373541.4711 }, { "timestamp": 1772942400000, "datetime": "2026-03-08T04:00:00", "open": 1.435, "high": 1.456, "low": 1.427, "close": 1.446, "volume": 761405.72, "close_time": 1772956799999, "quote_volume": 1097311.87767, "trades": 7010, "taker_buy_base": 362297.82, "taker_buy_quote": 521831.55103 }, { "timestamp": 1772956800000, "datetime": "2026-03-08T08:00:00", "open": 1.446, "high": 1.478, "low": 1.439, "close": 1.468, "volume": 513170.75, "close_time": 1772971199999, "quote_volume": 748418.10053, "trades": 5928, "taker_buy_base": 259017.25, "taker_buy_quote": 377587.63877 }, { "timestamp": 1772971200000, "datetime": "2026-03-08T12:00:00", "open": 1.468, "high": 1.485, "low": 1.445, "close": 1.453, "volume": 900253.56, "close_time": 1772985599999, "quote_volume": 1318714.37741, "trades": 9700, "taker_buy_base": 396517.68, "taker_buy_quote": 580384.99129 }, { "timestamp": 1772985600000, "datetime": "2026-03-08T16:00:00", "open": 1.453, "high": 1.48, "low": 1.445, "close": 1.469, "volume": 792287.83, "close_time": 1772999999999, "quote_volume": 1157838.28696, "trades": 7868, "taker_buy_base": 392155.74, "taker_buy_quote": 573654.73023 }, { "timestamp": 1773000000000, "datetime": "2026-03-08T20:00:00", "open": 1.469, "high": 1.475, "low": 1.43, "close": 1.452, "volume": 1443850.01, "close_time": 1773014399999, "quote_volume": 2098833.46728, "trades": 14472, "taker_buy_base": 740151.25, "taker_buy_quote": 1076203.00248 }, { "timestamp": 1773014400000, "datetime": "2026-03-09T00:00:00", "open": 1.453, "high": 1.493, "low": 1.452, "close": 1.471, "volume": 1027937.37, "close_time": 1773028799999, "quote_volume": 1513673.07415, "trades": 12030, "taker_buy_base": 561458.21, "taker_buy_quote": 827241.10227 }, { "timestamp": 1773028800000, "datetime": "2026-03-09T04:00:00", "open": 1.471, "high": 1.52, "low": 1.471, "close": 1.487, "volume": 1267848.93, "close_time": 1773043199999, "quote_volume": 1897326.65733, "trades": 12487, "taker_buy_base": 623154.34, "taker_buy_quote": 932697.24335 }, { "timestamp": 1773043200000, "datetime": "2026-03-09T08:00:00", "open": 1.488, "high": 1.498, "low": 1.463, "close": 1.476, "volume": 962390.82, "close_time": 1773057599999, "quote_volume": 1426572.0736, "trades": 9230, "taker_buy_base": 525985.88, "taker_buy_quote": 780190.84962 }, { "timestamp": 1773057600000, "datetime": "2026-03-09T12:00:00", "open": 1.476, "high": 1.513, "low": 1.471, "close": 1.501, "volume": 1201308.8, "close_time": 1773071999999, "quote_volume": 1797648.73465, "trades": 13030, "taker_buy_base": 636149.09, "taker_buy_quote": 952205.37371 }, { "timestamp": 1773072000000, "datetime": "2026-03-09T16:00:00", "open": 1.501, "high": 1.533, "low": 1.493, "close": 1.507, "volume": 924712.26, "close_time": 1773086399999, "quote_volume": 1394978.36943, "trades": 11082, "taker_buy_base": 442478.52, "taker_buy_quote": 667634.76803 }, { "timestamp": 1773086400000, "datetime": "2026-03-09T20:00:00", "open": 1.507, "high": 1.515, "low": 1.484, "close": 1.494, "volume": 858508.39, "close_time": 1773100799999, "quote_volume": 1285031.01427, "trades": 8056, "taker_buy_base": 428143.99, "taker_buy_quote": 640907.07827 }, { "timestamp": 1773100800000, "datetime": "2026-03-10T00:00:00", "open": 1.494, "high": 1.533, "low": 1.492, "close": 1.509, "volume": 979495.36, "close_time": 1773115199999, "quote_volume": 1482457.51328, "trades": 10053, "taker_buy_base": 552865.44, "taker_buy_quote": 837287.39986 }, { "timestamp": 1773115200000, "datetime": "2026-03-10T04:00:00", "open": 1.509, "high": 1.535, "low": 1.509, "close": 1.52, "volume": 857871.32, "close_time": 1773129599999, "quote_volume": 1306412.15954, "trades": 7544, "taker_buy_base": 411752.37, "taker_buy_quote": 626888.06722 }, { "timestamp": 1773129600000, "datetime": "2026-03-10T08:00:00", "open": 1.52, "high": 1.54, "low": 1.516, "close": 1.518, "volume": 919638.03, "close_time": 1773143999999, "quote_volume": 1404176.32774, "trades": 8541, "taker_buy_base": 491661.23, "taker_buy_quote": 751123.08765 }, { "timestamp": 1773144000000, "datetime": "2026-03-10T12:00:00", "open": 1.517, "high": 1.546, "low": 1.497, "close": 1.53, "volume": 1557906.56, "close_time": 1773158399999, "quote_volume": 2366449.24694, "trades": 15777, "taker_buy_base": 849173.18, "taker_buy_quote": 1290142.17912 }, { "timestamp": 1773158400000, "datetime": "2026-03-10T16:00:00", "open": 1.53, "high": 1.541, "low": 1.491, "close": 1.5, "volume": 1357081.82, "close_time": 1773172799999, "quote_volume": 2060580.92679, "trades": 14556, "taker_buy_base": 670354.6, "taker_buy_quote": 1018209.1619 }, { "timestamp": 1773172800000, "datetime": "2026-03-10T20:00:00", "open": 1.499, "high": 1.506, "low": 1.479, "close": 1.486, "volume": 590825.57, "close_time": 1773187199999, "quote_volume": 881109.5506, "trades": 6360, "taker_buy_base": 280350.07, "taker_buy_quote": 418196.70043 }, { "timestamp": 1773187200000, "datetime": "2026-03-11T00:00:00", "open": 1.486, "high": 1.494, "low": 1.475, "close": 1.484, "volume": 549717.67, "close_time": 1773201599999, "quote_volume": 815620.66713, "trades": 6310, "taker_buy_base": 285542.81, "taker_buy_quote": 423589.17316 }, { "timestamp": 1773201600000, "datetime": "2026-03-11T04:00:00", "open": 1.484, "high": 1.499, "low": 1.473, "close": 1.485, "volume": 591595.01, "close_time": 1773215999999, "quote_volume": 879511.23271, "trades": 5678, "taker_buy_base": 286313.77, "taker_buy_quote": 425890.43689 }, { "timestamp": 1773216000000, "datetime": "2026-03-11T08:00:00", "open": 1.485, "high": 1.51, "low": 1.485, "close": 1.508, "volume": 568816.84, "close_time": 1773230399999, "quote_volume": 851659.90488, "trades": 5513, "taker_buy_base": 249659.69, "taker_buy_quote": 373857.67403 }, { "timestamp": 1773230400000, "datetime": "2026-03-11T12:00:00", "open": 1.508, "high": 1.555, "low": 1.503, "close": 1.519, "volume": 2264074.32, "close_time": 1773244799999, "quote_volume": 3471919.87419, "trades": 23384, "taker_buy_base": 1119376.82, "taker_buy_quote": 1717062.6483 }, { "timestamp": 1773244800000, "datetime": "2026-03-11T16:00:00", "open": 1.519, "high": 1.55, "low": 1.513, "close": 1.539, "volume": 1059028.17, "close_time": 1773259199999, "quote_volume": 1621884.06665, "trades": 10659, "taker_buy_base": 499268.15, "taker_buy_quote": 764272.17646 }, { "timestamp": 1773259200000, "datetime": "2026-03-11T20:00:00", "open": 1.538, "high": 1.544, "low": 1.518, "close": 1.522, "volume": 740322.6, "close_time": 1773273599999, "quote_volume": 1134455.43743, "trades": 5522, "taker_buy_base": 379976.06, "taker_buy_quote": 582306.96576 }, { "timestamp": 1773273600000, "datetime": "2026-03-12T00:00:00", "open": 1.523, "high": 1.526, "low": 1.496, "close": 1.498, "volume": 720526.43, "close_time": 1773287999999, "quote_volume": 1088784.21627, "trades": 5948, "taker_buy_base": 282311.43, "taker_buy_quote": 426782.06116 }, { "timestamp": 1773288000000, "datetime": "2026-03-12T04:00:00", "open": 1.499, "high": 1.51, "low": 1.493, "close": 1.51, "volume": 484572.66, "close_time": 1773302399999, "quote_volume": 727338.00923, "trades": 4195, "taker_buy_base": 285714.9, "taker_buy_quote": 428985.23099 }, { "timestamp": 1773302400000, "datetime": "2026-03-12T08:00:00", "open": 1.51, "high": 1.528, "low": 1.505, "close": 1.508, "volume": 617719.98, "close_time": 1773316799999, "quote_volume": 935263.23782, "trades": 5492, "taker_buy_base": 331347.48, "taker_buy_quote": 501767.37426 }, { "timestamp": 1773316800000, "datetime": "2026-03-12T12:00:00", "open": 1.508, "high": 1.512, "low": 1.485, "close": 1.503, "volume": 1075686.14, "close_time": 1773331199999, "quote_volume": 1613354.2678, "trades": 10964, "taker_buy_base": 541456.75, "taker_buy_quote": 812595.1275 }, { "timestamp": 1773331200000, "datetime": "2026-03-12T16:00:00", "open": 1.503, "high": 1.514, "low": 1.489, "close": 1.508, "volume": 476671.31, "close_time": 1773345599999, "quote_volume": 715916.34454, "trades": 5771, "taker_buy_base": 233790.66, "taker_buy_quote": 351228.05655 }, { "timestamp": 1773345600000, "datetime": "2026-03-12T20:00:00", "open": 1.508, "high": 1.527, "low": 1.502, "close": 1.518, "volume": 820648.48, "close_time": 1773359999999, "quote_volume": 1241969.12144, "trades": 6601, "taker_buy_base": 430675.31, "taker_buy_quote": 651944.9136 }, { "timestamp": 1773360000000, "datetime": "2026-03-13T00:00:00", "open": 1.517, "high": 1.55, "low": 1.513, "close": 1.533, "volume": 1176880.58, "close_time": 1773374399999, "quote_volume": 1804871.18169, "trades": 11097, "taker_buy_base": 606482.41, "taker_buy_quote": 930324.73616 }, { "timestamp": 1773374400000, "datetime": "2026-03-13T04:00:00", "open": 1.533, "high": 1.534, "low": 1.499, "close": 1.506, "volume": 1640654.25, "close_time": 1773388799999, "quote_volume": 2480127.60536, "trades": 9178, "taker_buy_base": 525694.55, "taker_buy_quote": 796527.83917 }, { "timestamp": 1773388800000, "datetime": "2026-03-13T08:00:00", "open": 1.507, "high": 1.527, "low": 1.502, "close": 1.517, "volume": 1241569.13, "close_time": 1773403199999, "quote_volume": 1881251.67854, "trades": 8730, "taker_buy_base": 635618.6, "taker_buy_quote": 963353.72703 }, { "timestamp": 1773403200000, "datetime": "2026-03-13T12:00:00", "open": 1.518, "high": 1.549, "low": 1.5, "close": 1.507, "volume": 2223571.77, "close_time": 1773417599999, "quote_volume": 3399412.79416, "trades": 16259, "taker_buy_base": 1142313.56, "taker_buy_quote": 1747690.29233 }, { "timestamp": 1773417600000, "datetime": "2026-03-13T16:00:00", "open": 1.508, "high": 1.515, "low": 1.466, "close": 1.47, "volume": 1663970.71, "close_time": 1773431999999, "quote_volume": 2474884.72658, "trades": 15185, "taker_buy_base": 829506.37, "taker_buy_quote": 1233572.06991 }, { "timestamp": 1773432000000, "datetime": "2026-03-13T20:00:00", "open": 1.471, "high": 1.482, "low": 1.447, "close": 1.464, "volume": 1255162.56, "close_time": 1773446399999, "quote_volume": 1836293.71142, "trades": 13324, "taker_buy_base": 614550.15, "taker_buy_quote": 899395.13002 }, { "timestamp": 1773446400000, "datetime": "2026-03-14T00:00:00", "open": 1.463, "high": 1.463, "low": 1.439, "close": 1.45, "volume": 818138.77, "close_time": 1773460799999, "quote_volume": 1186315.10647, "trades": 9576, "taker_buy_base": 417315.67, "taker_buy_quote": 605033.96005 }, { "timestamp": 1773460800000, "datetime": "2026-03-14T04:00:00", "open": 1.449, "high": 1.457, "low": 1.432, "close": 1.438, "volume": 650280.33, "close_time": 1773475199999, "quote_volume": 937559.42019, "trades": 6684, "taker_buy_base": 326577.85, "taker_buy_quote": 470860.39541 }, { "timestamp": 1773475200000, "datetime": "2026-03-14T08:00:00", "open": 1.438, "high": 1.443, "low": 1.428, "close": 1.437, "volume": 616116.68, "close_time": 1773489599999, "quote_volume": 884802.39092, "trades": 5693, "taker_buy_base": 349323.12, "taker_buy_quote": 501871.0766 }, { "timestamp": 1773489600000, "datetime": "2026-03-14T12:00:00", "open": 1.437, "high": 1.444, "low": 1.421, "close": 1.434, "volume": 831222.93, "close_time": 1773503999999, "quote_volume": 1190772.07191, "trades": 5765, "taker_buy_base": 426204.63, "taker_buy_quote": 610715.37663 }, { "timestamp": 1773504000000, "datetime": "2026-03-14T16:00:00", "open": 1.434, "high": 1.435, "low": 1.411, "close": 1.413, "volume": 737102.9, "close_time": 1773518399999, "quote_volume": 1049593.01532, "trades": 5092, "taker_buy_base": 441370.78, "taker_buy_quote": 628688.22925 }, { "timestamp": 1773518400000, "datetime": "2026-03-14T20:00:00", "open": 1.412, "high": 1.417, "low": 1.403, "close": 1.414, "volume": 1175675.67, "close_time": 1773532799999, "quote_volume": 1658432.05283, "trades": 5216, "taker_buy_base": 754459.25, "taker_buy_quote": 1064327.52502 }, { "timestamp": 1773532800000, "datetime": "2026-03-15T00:00:00", "open": 1.413, "high": 1.432, "low": 1.392, "close": 1.418, "volume": 1502364.34, "close_time": 1773547199999, "quote_volume": 2120663.52602, "trades": 8542, "taker_buy_base": 775833.56, "taker_buy_quote": 1096389.64395 }, { "timestamp": 1773547200000, "datetime": "2026-03-15T04:00:00", "open": 1.419, "high": 1.426, "low": 1.41, "close": 1.419, "volume": 675242.29, "close_time": 1773561599999, "quote_volume": 957525.65875, "trades": 4523, "taker_buy_base": 351378.46, "taker_buy_quote": 498415.7161 }, { "timestamp": 1773561600000, "datetime": "2026-03-15T08:00:00", "open": 1.419, "high": 1.442, "low": 1.416, "close": 1.433, "volume": 723816.77, "close_time": 1773575999999, "quote_volume": 1034092.48519, "trades": 5487, "taker_buy_base": 397407.02, "taker_buy_quote": 567879.92542 }, { "timestamp": 1773576000000, "datetime": "2026-03-15T12:00:00", "open": 1.433, "high": 1.444, "low": 1.415, "close": 1.417, "volume": 1075106.55, "close_time": 1773590399999, "quote_volume": 1531241.98365, "trades": 6249, "taker_buy_base": 571795.74, "taker_buy_quote": 813692.77653 }, { "timestamp": 1773590400000, "datetime": "2026-03-15T16:00:00", "open": 1.417, "high": 1.43, "low": 1.41, "close": 1.422, "volume": 663296.68, "close_time": 1773604799999, "quote_volume": 940535.13542, "trades": 4472, "taker_buy_base": 329566.46, "taker_buy_quote": 467351.66969 }, { "timestamp": 1773604800000, "datetime": "2026-03-15T20:00:00", "open": 1.422, "high": 1.446, "low": 1.417, "close": 1.441, "volume": 1547925.26, "close_time": 1773619199999, "quote_volume": 2218609.07693, "trades": 8866, "taker_buy_base": 902611.35, "taker_buy_quote": 1293863.66014 }, { "timestamp": 1773619200000, "datetime": "2026-03-16T00:00:00", "open": 1.442, "high": 1.489, "low": 1.432, "close": 1.477, "volume": 1555713.63, "close_time": 1773633599999, "quote_volume": 2268459.39407, "trades": 10634, "taker_buy_base": 794598.49, "taker_buy_quote": 1159275.61566 }, { "timestamp": 1773633600000, "datetime": "2026-03-16T04:00:00", "open": 1.478, "high": 1.602, "low": 1.478, "close": 1.583, "volume": 7263902.61, "close_time": 1773647999999, "quote_volume": 11278438.30186, "trades": 72831, "taker_buy_base": 3577752.28, "taker_buy_quote": 5553953.89633 }, { "timestamp": 1773648000000, "datetime": "2026-03-16T08:00:00", "open": 1.584, "high": 1.635, "low": 1.57, "close": 1.593, "volume": 5447700.74, "close_time": 1773662399999, "quote_volume": 8736295.41362, "trades": 52801, "taker_buy_base": 2640830.07, "taker_buy_quote": 4236979.13861 }, { "timestamp": 1773662400000, "datetime": "2026-03-16T12:00:00", "open": 1.593, "high": 1.607, "low": 1.56, "close": 1.568, "volume": 2857314.04, "close_time": 1773676799999, "quote_volume": 4526909.20283, "trades": 23010, "taker_buy_base": 1380182.98, "taker_buy_quote": 2187350.67178 }, { "timestamp": 1773676800000, "datetime": "2026-03-16T16:00:00", "open": 1.568, "high": 1.625, "low": 1.567, "close": 1.612, "volume": 2001891.18, "close_time": 1773691199999, "quote_volume": 3203422.26312, "trades": 16358, "taker_buy_base": 964015.62, "taker_buy_quote": 1543444.53528 }, { "timestamp": 1773691200000, "datetime": "2026-03-16T20:00:00", "open": 1.612, "high": 1.662, "low": 1.607, "close": 1.64, "volume": 2915417.53, "close_time": 1773705599999, "quote_volume": 4768232.00487, "trades": 24479, "taker_buy_base": 1402258.64, "taker_buy_quote": 2294199.24616 }, { "timestamp": 1773705600000, "datetime": "2026-03-17T00:00:00", "open": 1.641, "high": 1.643, "low": 1.594, "close": 1.604, "volume": 2117520.26, "close_time": 1773719999999, "quote_volume": 3429727.3175, "trades": 19454, "taker_buy_base": 953446.29, "taker_buy_quote": 1545459.28299 }, { "timestamp": 1773720000000, "datetime": "2026-03-17T04:00:00", "open": 1.603, "high": 1.62, "low": 1.588, "close": 1.613, "volume": 1285857.8, "close_time": 1773734399999, "quote_volume": 2059031.74576, "trades": 13023, "taker_buy_base": 592364.22, "taker_buy_quote": 948637.26569 }, { "timestamp": 1773734400000, "datetime": "2026-03-17T08:00:00", "open": 1.614, "high": 1.64, "low": 1.601, "close": 1.603, "volume": 1397054.3, "close_time": 1773748799999, "quote_volume": 2260507.54509, "trades": 11688, "taker_buy_base": 624204.48, "taker_buy_quote": 1009800.45854 }, { "timestamp": 1773748800000, "datetime": "2026-03-17T12:00:00", "open": 1.602, "high": 1.605, "low": 1.583, "close": 1.593, "volume": 1068935.6, "close_time": 1773763199999, "quote_volume": 1702578.31199, "trades": 10868, "taker_buy_base": 493235.88, "taker_buy_quote": 785967.54801 }, { "timestamp": 1773763200000, "datetime": "2026-03-17T16:00:00", "open": 1.592, "high": 1.605, "low": 1.582, "close": 1.593, "volume": 657963.17, "close_time": 1773777599999, "quote_volume": 1049888.1122, "trades": 6441, "taker_buy_base": 314766.12, "taker_buy_quote": 502250.23105 }, { "timestamp": 1773777600000, "datetime": "2026-03-17T20:00:00", "open": 1.594, "high": 1.634, "low": 1.593, "close": 1.62, "volume": 1035393.37, "close_time": 1773791999999, "quote_volume": 1674317.48867, "trades": 8724, "taker_buy_base": 509424.87, "taker_buy_quote": 823268.73576 }, { "timestamp": 1773792000000, "datetime": "2026-03-18T00:00:00", "open": 1.621, "high": 1.654, "low": 1.617, "close": 1.637, "volume": 1454965.36, "close_time": 1773806399999, "quote_volume": 2378466.92185, "trades": 11998, "taker_buy_base": 786954.61, "taker_buy_quote": 1286099.66477 }, { "timestamp": 1773806400000, "datetime": "2026-03-18T04:00:00", "open": 1.637, "high": 1.65, "low": 1.619, "close": 1.624, "volume": 952705.2, "close_time": 1773820799999, "quote_volume": 1554998.66077, "trades": 7808, "taker_buy_base": 502052.25, "taker_buy_quote": 819640.40012 }, { "timestamp": 1773820800000, "datetime": "2026-03-18T08:00:00", "open": 1.625, "high": 1.64, "low": 1.593, "close": 1.604, "volume": 1209554.96, "close_time": 1773835199999, "quote_volume": 1958874.68448, "trades": 10720, "taker_buy_base": 534523.72, "taker_buy_quote": 865383.05084 }, { "timestamp": 1773835200000, "datetime": "2026-03-18T12:00:00", "open": 1.603, "high": 1.603, "low": 1.539, "close": 1.561, "volume": 1938875.03, "close_time": 1773849599999, "quote_volume": 3048000.25624, "trades": 17592, "taker_buy_base": 897040.53, "taker_buy_quote": 1409623.66266 }, { "timestamp": 1773849600000, "datetime": "2026-03-18T16:00:00", "open": 1.56, "high": 1.576, "low": 1.546, "close": 1.552, "volume": 803946.97, "close_time": 1773863999999, "quote_volume": 1254664.52221, "trades": 8712, "taker_buy_base": 430686.0, "taker_buy_quote": 672515.40883 }, { "timestamp": 1773864000000, "datetime": "2026-03-18T20:00:00", "open": 1.552, "high": 1.578, "low": 1.54, "close": 1.577, "volume": 908962.94, "close_time": 1773878399999, "quote_volume": 1417076.24349, "trades": 7436, "taker_buy_base": 532844.55, "taker_buy_quote": 831424.31585 }, { "timestamp": 1773878400000, "datetime": "2026-03-19T00:00:00", "open": 1.577, "high": 1.579, "low": 1.546, "close": 1.555, "volume": 919111.23, "close_time": 1773892799999, "quote_volume": 1434416.44744, "trades": 7295, "taker_buy_base": 498382.68, "taker_buy_quote": 777726.21604 }, { "timestamp": 1773892800000, "datetime": "2026-03-19T04:00:00", "open": 1.555, "high": 1.559, "low": 1.525, "close": 1.533, "volume": 793786.38, "close_time": 1773907199999, "quote_volume": 1225272.1462, "trades": 8341, "taker_buy_base": 399280.85, "taker_buy_quote": 616533.20763 }, { "timestamp": 1773907200000, "datetime": "2026-03-19T08:00:00", "open": 1.532, "high": 1.548, "low": 1.528, "close": 1.54, "volume": 554722.76, "close_time": 1773921599999, "quote_volume": 852682.0507, "trades": 5770, "taker_buy_base": 291752.77, "taker_buy_quote": 448642.92382 }, { "timestamp": 1773921600000, "datetime": "2026-03-19T12:00:00", "open": 1.54, "high": 1.543, "low": 1.501, "close": 1.522, "volume": 1205723.73, "close_time": 1773935999999, "quote_volume": 1831931.86319, "trades": 12470, "taker_buy_base": 564083.16, "taker_buy_quote": 856709.52144 }, { "timestamp": 1773936000000, "datetime": "2026-03-19T16:00:00", "open": 1.522, "high": 1.536, "low": 1.496, "close": 1.53, "volume": 816263.76, "close_time": 1773950399999, "quote_volume": 1236869.0855, "trades": 8080, "taker_buy_base": 381036.17, "taker_buy_quote": 576948.6326 }, { "timestamp": 1773950400000, "datetime": "2026-03-19T20:00:00", "open": 1.53, "high": 1.535, "low": 1.505, "close": 1.521, "volume": 579816.33, "close_time": 1773964799999, "quote_volume": 882239.48999, "trades": 5560, "taker_buy_base": 281990.64, "taker_buy_quote": 429223.2432 }, { "timestamp": 1773964800000, "datetime": "2026-03-20T00:00:00", "open": 1.522, "high": 1.544, "low": 1.52, "close": 1.532, "volume": 605928.48, "close_time": 1773979199999, "quote_volume": 929949.85431, "trades": 5232, "taker_buy_base": 345658.75, "taker_buy_quote": 530525.01196 }, { "timestamp": 1773979200000, "datetime": "2026-03-20T04:00:00", "open": 1.532, "high": 1.553, "low": 1.529, "close": 1.537, "volume": 551897.46, "close_time": 1773993599999, "quote_volume": 850526.78144, "trades": 6397, "taker_buy_base": 269570.08, "taker_buy_quote": 415604.83962 }, { "timestamp": 1773993600000, "datetime": "2026-03-20T08:00:00", "open": 1.537, "high": 1.55, "low": 1.521, "close": 1.528, "volume": 578481.44, "close_time": 1774007999999, "quote_volume": 886308.95342, "trades": 7127, "taker_buy_base": 280716.77, "taker_buy_quote": 430289.48318 }, { "timestamp": 1774008000000, "datetime": "2026-03-20T12:00:00", "open": 1.529, "high": 1.538, "low": 1.513, "close": 1.526, "volume": 721093.84, "close_time": 1774022399999, "quote_volume": 1100827.22815, "trades": 9156, "taker_buy_base": 361007.1, "taker_buy_quote": 551489.85422 }, { "timestamp": 1774022400000, "datetime": "2026-03-20T16:00:00", "open": 1.526, "high": 1.528, "low": 1.494, "close": 1.51, "volume": 664717.92, "close_time": 1774036799999, "quote_volume": 1002913.9891, "trades": 7288, "taker_buy_base": 313340.11, "taker_buy_quote": 472987.14676 }, { "timestamp": 1774036800000, "datetime": "2026-03-20T20:00:00", "open": 1.51, "high": 1.524, "low": 1.496, "close": 1.499, "volume": 500689.16, "close_time": 1774051199999, "quote_volume": 755816.24167, "trades": 5891, "taker_buy_base": 256367.07, "taker_buy_quote": 387008.01592 }, { "timestamp": 1774051200000, "datetime": "2026-03-21T00:00:00", "open": 1.499, "high": 1.515, "low": 1.499, "close": 1.512, "volume": 373008.01, "close_time": 1774065599999, "quote_volume": 562761.43884, "trades": 3862, "taker_buy_base": 178944.29, "taker_buy_quote": 270087.61064 }, { "timestamp": 1774065600000, "datetime": "2026-03-21T04:00:00", "open": 1.512, "high": 1.516, "low": 1.501, "close": 1.502, "volume": 331670.41, "close_time": 1774079999999, "quote_volume": 500942.74927, "trades": 3250, "taker_buy_base": 156067.8, "taker_buy_quote": 235713.6859 }, { "timestamp": 1774080000000, "datetime": "2026-03-21T08:00:00", "open": 1.503, "high": 1.508, "low": 1.486, "close": 1.492, "volume": 629675.81, "close_time": 1774094399999, "quote_volume": 941462.3367, "trades": 5796, "taker_buy_base": 374787.8, "taker_buy_quote": 560516.78411 }, { "timestamp": 1774094400000, "datetime": "2026-03-21T12:00:00", "open": 1.491, "high": 1.509, "low": 1.485, "close": 1.507, "volume": 553385.93, "close_time": 1774108799999, "quote_volume": 826502.38006, "trades": 5389, "taker_buy_base": 301715.77, "taker_buy_quote": 450826.04102 }, { "timestamp": 1774108800000, "datetime": "2026-03-21T16:00:00", "open": 1.508, "high": 1.509, "low": 1.492, "close": 1.494, "volume": 364545.53, "close_time": 1774123199999, "quote_volume": 547009.16828, "trades": 3868, "taker_buy_base": 141113.14, "taker_buy_quote": 211658.16029 }, { "timestamp": 1774123200000, "datetime": "2026-03-21T20:00:00", "open": 1.494, "high": 1.503, "low": 1.457, "close": 1.468, "volume": 957029.81, "close_time": 1774137599999, "quote_volume": 1416722.51436, "trades": 8832, "taker_buy_base": 426728.62, "taker_buy_quote": 631588.91388 }, { "timestamp": 1774137600000, "datetime": "2026-03-22T00:00:00", "open": 1.467, "high": 1.483, "low": 1.443, "close": 1.472, "volume": 988077.38, "close_time": 1774151999999, "quote_volume": 1444707.10981, "trades": 12365, "taker_buy_base": 446350.74, "taker_buy_quote": 653104.19764 }, { "timestamp": 1774152000000, "datetime": "2026-03-22T04:00:00", "open": 1.471, "high": 1.48, "low": 1.456, "close": 1.457, "volume": 335937.4, "close_time": 1774166399999, "quote_volume": 492719.23402, "trades": 3939, "taker_buy_base": 185107.44, "taker_buy_quote": 271550.05002 }, { "timestamp": 1774166400000, "datetime": "2026-03-22T08:00:00", "open": 1.456, "high": 1.458, "low": 1.432, "close": 1.432, "volume": 606680.95, "close_time": 1774180799999, "quote_volume": 876486.06302, "trades": 5523, "taker_buy_base": 306087.91, "taker_buy_quote": 441958.97062 }, { "timestamp": 1774180800000, "datetime": "2026-03-22T12:00:00", "open": 1.432, "high": 1.449, "low": 1.431, "close": 1.434, "volume": 530207.14, "close_time": 1774195199999, "quote_volume": 761941.73006, "trades": 4962, "taker_buy_base": 278778.17, "taker_buy_quote": 400657.015 }, { "timestamp": 1774195200000, "datetime": "2026-03-22T16:00:00", "open": 1.435, "high": 1.437, "low": 1.413, "close": 1.417, "volume": 447554.82, "close_time": 1774209599999, "quote_volume": 638681.82873, "trades": 5859, "taker_buy_base": 189258.01, "taker_buy_quote": 270231.30914 }, { "timestamp": 1774209600000, "datetime": "2026-03-22T20:00:00", "open": 1.416, "high": 1.424, "low": 1.393, "close": 1.413, "volume": 874137.78, "close_time": 1774223999999, "quote_volume": 1232442.88476, "trades": 9087, "taker_buy_base": 363228.71, "taker_buy_quote": 512788.78013 }, { "timestamp": 1774224000000, "datetime": "2026-03-23T00:00:00", "open": 1.413, "high": 1.44, "low": 1.41, "close": 1.432, "volume": 504664.41, "close_time": 1774238399999, "quote_volume": 719337.49951, "trades": 5440, "taker_buy_base": 260818.5, "taker_buy_quote": 371866.02856 }, { "timestamp": 1774238400000, "datetime": "2026-03-23T04:00:00", "open": 1.431, "high": 1.443, "low": 1.402, "close": 1.415, "volume": 546231.45, "close_time": 1774252799999, "quote_volume": 776638.7029, "trades": 5682, "taker_buy_base": 244603.4, "taker_buy_quote": 348195.15094 }, { "timestamp": 1774252800000, "datetime": "2026-03-23T08:00:00", "open": 1.415, "high": 1.493, "low": 1.402, "close": 1.465, "volume": 2707430.04, "close_time": 1774267199999, "quote_volume": 3954309.39412, "trades": 26774, "taker_buy_base": 1328648.44, "taker_buy_quote": 1942160.54713 }, { "timestamp": 1774267200000, "datetime": "2026-03-23T12:00:00", "open": 1.466, "high": 1.488, "low": 1.431, "close": 1.433, "volume": 1568277.88, "close_time": 1774281599999, "quote_volume": 2296528.14216, "trades": 17396, "taker_buy_base": 791655.34, "taker_buy_quote": 1159832.64891 }, { "timestamp": 1774281600000, "datetime": "2026-03-23T16:00:00", "open": 1.434, "high": 1.442, "low": 1.42, "close": 1.423, "volume": 1286881.55, "close_time": 1774295999999, "quote_volume": 1843912.15976, "trades": 13530, "taker_buy_base": 753225.22, "taker_buy_quote": 1079278.1437 }, { "timestamp": 1774296000000, "datetime": "2026-03-23T20:00:00", "open": 1.424, "high": 1.433, "low": 1.405, "close": 1.421, "volume": 1279022.37, "close_time": 1774310399999, "quote_volume": 1814182.57549, "trades": 11892, "taker_buy_base": 602387.79, "taker_buy_quote": 854629.74981 }, { "timestamp": 1774310400000, "datetime": "2026-03-24T00:00:00", "open": 1.421, "high": 1.426, "low": 1.408, "close": 1.422, "volume": 1179051.56, "close_time": 1774324799999, "quote_volume": 1672872.85228, "trades": 9770, "taker_buy_base": 605875.42, "taker_buy_quote": 859671.96941 }, { "timestamp": 1774324800000, "datetime": "2026-03-24T04:00:00", "open": 1.422, "high": 1.429, "low": 1.408, "close": 1.427, "volume": 1080251.36, "close_time": 1774339199999, "quote_volume": 1532370.95073, "trades": 6651, "taker_buy_base": 600511.35, "taker_buy_quote": 852298.47348 }, { "timestamp": 1774339200000, "datetime": "2026-03-24T08:00:00", "open": 1.427, "high": 1.427, "low": 1.386, "close": 1.398, "volume": 1651254.75, "close_time": 1774353599999, "quote_volume": 2317718.7154, "trades": 15314, "taker_buy_base": 804396.82, "taker_buy_quote": 1128636.47059 }, { "timestamp": 1774353600000, "datetime": "2026-03-24T12:00:00", "open": 1.397, "high": 1.405, "low": 1.379, "close": 1.383, "volume": 1526207.39, "close_time": 1774367999999, "quote_volume": 2124846.87628, "trades": 14323, "taker_buy_base": 699403.35, "taker_buy_quote": 974378.27323 }, { "timestamp": 1774368000000, "datetime": "2026-03-24T16:00:00", "open": 1.382, "high": 1.385, "low": 1.36, "close": 1.38, "volume": 1310666.71, "close_time": 1774382399999, "quote_volume": 1801742.85413, "trades": 10839, "taker_buy_base": 674361.62, "taker_buy_quote": 927187.15534 }, { "timestamp": 1774382400000, "datetime": "2026-03-24T20:00:00", "open": 1.379, "high": 1.405, "low": 1.378, "close": 1.401, "volume": 1143291.98, "close_time": 1774396799999, "quote_volume": 1593002.86924, "trades": 8128, "taker_buy_base": 592105.28, "taker_buy_quote": 825036.21283 }, { "timestamp": 1774396800000, "datetime": "2026-03-25T00:00:00", "open": 1.402, "high": 1.412, "low": 1.388, "close": 1.402, "volume": 1420251.95, "close_time": 1774411199999, "quote_volume": 1990851.34435, "trades": 7952, "taker_buy_base": 664577.54, "taker_buy_quote": 931880.11776 }, { "timestamp": 1774411200000, "datetime": "2026-03-25T04:00:00", "open": 1.401, "high": 1.404, "low": 1.379, "close": 1.385, "volume": 1036047.94, "close_time": 1774425599999, "quote_volume": 1440117.50666, "trades": 6636, "taker_buy_base": 468368.57, "taker_buy_quote": 651304.03369 }, { "timestamp": 1774425600000, "datetime": "2026-03-25T08:00:00", "open": 1.385, "high": 1.401, "low": 1.376, "close": 1.393, "volume": 1654449.38, "close_time": 1774439999999, "quote_volume": 2294350.17771, "trades": 9771, "taker_buy_base": 851181.97, "taker_buy_quote": 1180892.07339 }, { "timestamp": 1774440000000, "datetime": "2026-03-25T12:00:00", "open": 1.394, "high": 1.395, "low": 1.363, "close": 1.369, "volume": 1387006.16, "close_time": 1774454399999, "quote_volume": 1912532.40617, "trades": 13867, "taker_buy_base": 707205.09, "taker_buy_quote": 975120.14575 }, { "timestamp": 1774454400000, "datetime": "2026-03-25T16:00:00", "open": 1.369, "high": 1.384, "low": 1.365, "close": 1.369, "volume": 1268852.29, "close_time": 1774468799999, "quote_volume": 1742398.16828, "trades": 15011, "taker_buy_base": 656120.7, "taker_buy_quote": 901240.94019 }, { "timestamp": 1774468800000, "datetime": "2026-03-25T20:00:00", "open": 1.369, "high": 1.369, "low": 1.346, "close": 1.363, "volume": 1588842.51, "close_time": 1774483199999, "quote_volume": 2153170.16495, "trades": 12362, "taker_buy_base": 903374.09, "taker_buy_quote": 1224069.55025 }, { "timestamp": 1774483200000, "datetime": "2026-03-26T00:00:00", "open": 1.363, "high": 1.369, "low": 1.34, "close": 1.343, "volume": 856790.16, "close_time": 1774497599999, "quote_volume": 1160039.75278, "trades": 7571, "taker_buy_base": 478768.95, "taker_buy_quote": 648474.73842 }, { "timestamp": 1774497600000, "datetime": "2026-03-26T04:00:00", "open": 1.343, "high": 1.343, "low": 1.318, "close": 1.328, "volume": 1432622.55, "close_time": 1774511999999, "quote_volume": 1906216.57585, "trades": 7994, "taker_buy_base": 711552.75, "taker_buy_quote": 947133.163 }, { "timestamp": 1774512000000, "datetime": "2026-03-26T08:00:00", "open": 1.328, "high": 1.329, "low": 1.305, "close": 1.313, "volume": 1467589.24, "close_time": 1774526399999, "quote_volume": 1928915.685, "trades": 9218, "taker_buy_base": 584791.76, "taker_buy_quote": 768656.11928 }, { "timestamp": 1774526400000, "datetime": "2026-03-26T12:00:00", "open": 1.313, "high": 1.337, "low": 1.313, "close": 1.323, "volume": 1736890.64, "close_time": 1774540799999, "quote_volume": 2301585.52554, "trades": 10951, "taker_buy_base": 777735.04, "taker_buy_quote": 1030431.46213 }, { "timestamp": 1774540800000, "datetime": "2026-03-26T16:00:00", "open": 1.324, "high": 1.333, "low": 1.301, "close": 1.306, "volume": 1459950.82, "close_time": 1774555199999, "quote_volume": 1925974.69054, "trades": 8929, "taker_buy_base": 588387.7, "taker_buy_quote": 776162.89573 }, { "timestamp": 1774555200000, "datetime": "2026-03-26T20:00:00", "open": 1.306, "high": 1.329, "low": 1.301, "close": 1.321, "volume": 1405871.77, "close_time": 1774569599999, "quote_volume": 1853034.37727, "trades": 11123, "taker_buy_base": 619493.82, "taker_buy_quote": 816455.44385 }, { "timestamp": 1774569600000, "datetime": "2026-03-27T00:00:00", "open": 1.321, "high": 1.34, "low": 1.316, "close": 1.321, "volume": 621806.46, "close_time": 1774583999999, "quote_volume": 824860.12767, "trades": 6141, "taker_buy_base": 251444.29, "taker_buy_quote": 333505.1851 }, { "timestamp": 1774584000000, "datetime": "2026-03-27T04:00:00", "open": 1.321, "high": 1.327, "low": 1.313, "close": 1.324, "volume": 787956.95, "close_time": 1774598399999, "quote_volume": 1040583.97748, "trades": 6372, "taker_buy_base": 323953.32, "taker_buy_quote": 427919.76381 }, { "timestamp": 1774598400000, "datetime": "2026-03-27T08:00:00", "open": 1.325, "high": 1.327, "low": 1.272, "close": 1.281, "volume": 2154630.03, "close_time": 1774612799999, "quote_volume": 2785365.20342, "trades": 14820, "taker_buy_base": 863045.81, "taker_buy_quote": 1116410.68019 }, { "timestamp": 1774612800000, "datetime": "2026-03-27T12:00:00", "open": 1.282, "high": 1.295, "low": 1.273, "close": 1.279, "volume": 1479211.23, "close_time": 1774627199999, "quote_volume": 1896813.80535, "trades": 11701, "taker_buy_base": 639097.56, "taker_buy_quote": 819669.52729 }, { "timestamp": 1774627200000, "datetime": "2026-03-27T16:00:00", "open": 1.278, "high": 1.289, "low": 1.27, "close": 1.282, "volume": 583623.37, "close_time": 1774641599999, "quote_volume": 746887.94291, "trades": 5460, "taker_buy_base": 327449.6, "taker_buy_quote": 419042.26855 }, { "timestamp": 1774641600000, "datetime": "2026-03-27T20:00:00", "open": 1.281, "high": 1.295, "low": 1.273, "close": 1.292, "volume": 493107.61, "close_time": 1774655999999, "quote_volume": 633615.26036, "trades": 4163, "taker_buy_base": 171404.91, "taker_buy_quote": 220386.45278 }, { "timestamp": 1774656000000, "datetime": "2026-03-28T00:00:00", "open": 1.291, "high": 1.294, "low": 1.271, "close": 1.284, "volume": 750014.04, "close_time": 1774670399999, "quote_volume": 961158.15103, "trades": 4620, "taker_buy_base": 465320.95, "taker_buy_quote": 596256.46658 }, { "timestamp": 1774670400000, "datetime": "2026-03-28T04:00:00", "open": 1.284, "high": 1.301, "low": 1.28, "close": 1.301, "volume": 449518.6, "close_time": 1774684799999, "quote_volume": 580138.78308, "trades": 3493, "taker_buy_base": 256833.28, "taker_buy_quote": 331552.53301 }, { "timestamp": 1774684800000, "datetime": "2026-03-28T08:00:00", "open": 1.301, "high": 1.306, "low": 1.285, "close": 1.288, "volume": 598607.28, "close_time": 1774699199999, "quote_volume": 776076.79876, "trades": 3902, "taker_buy_base": 248961.37, "taker_buy_quote": 322961.08337 }, { "timestamp": 1774699200000, "datetime": "2026-03-28T12:00:00", "open": 1.288, "high": 1.306, "low": 1.275, "close": 1.286, "volume": 1436916.13, "close_time": 1774713599999, "quote_volume": 1850674.30642, "trades": 8361, "taker_buy_base": 747524.53, "taker_buy_quote": 962863.80191 }, { "timestamp": 1774713600000, "datetime": "2026-03-28T16:00:00", "open": 1.287, "high": 1.291, "low": 1.275, "close": 1.283, "volume": 509769.79, "close_time": 1774727999999, "quote_volume": 653983.95973, "trades": 4217, "taker_buy_base": 239902.79, "taker_buy_quote": 307906.21352 }, { "timestamp": 1774728000000, "datetime": "2026-03-28T20:00:00", "open": 1.282, "high": 1.287, "low": 1.253, "close": 1.259, "volume": 1389328.76, "close_time": 1774742399999, "quote_volume": 1760169.55585, "trades": 9012, "taker_buy_base": 668409.15, "taker_buy_quote": 847221.39493 }, { "timestamp": 1774742400000, "datetime": "2026-03-29T00:00:00", "open": 1.259, "high": 1.272, "low": 1.247, "close": 1.27, "volume": 578535.75, "close_time": 1774756799999, "quote_volume": 729184.47386, "trades": 4052, "taker_buy_base": 245748.89, "taker_buy_quote": 310163.77988 }, { "timestamp": 1774756800000, "datetime": "2026-03-29T04:00:00", "open": 1.271, "high": 1.274, "low": 1.265, "close": 1.268, "volume": 330674.93, "close_time": 1774771199999, "quote_volume": 419679.47469, "trades": 2703, "taker_buy_base": 151298.41, "taker_buy_quote": 192062.32993 }, { "timestamp": 1774771200000, "datetime": "2026-03-29T08:00:00", "open": 1.268, "high": 1.276, "low": 1.263, "close": 1.266, "volume": 311713.26, "close_time": 1774785599999, "quote_volume": 395939.73193, "trades": 2538, "taker_buy_base": 134252.19, "taker_buy_quote": 170578.30928 }, { "timestamp": 1774785600000, "datetime": "2026-03-29T12:00:00", "open": 1.266, "high": 1.27, "low": 1.254, "close": 1.257, "volume": 639997.28, "close_time": 1774799999999, "quote_volume": 808140.07765, "trades": 4677, "taker_buy_base": 352965.13, "taker_buy_quote": 445931.00412 }, { "timestamp": 1774800000000, "datetime": "2026-03-29T16:00:00", "open": 1.256, "high": 1.261, "low": 1.249, "close": 1.253, "volume": 326390.18, "close_time": 1774814399999, "quote_volume": 409547.26418, "trades": 2779, "taker_buy_base": 175700.29, "taker_buy_quote": 220549.54512 }, { "timestamp": 1774814400000, "datetime": "2026-03-29T20:00:00", "open": 1.253, "high": 1.268, "low": 1.221, "close": 1.261, "volume": 1026814.31, "close_time": 1774828799999, "quote_volume": 1281047.56579, "trades": 8463, "taker_buy_base": 558277.99, "taker_buy_quote": 696912.82097 }, { "timestamp": 1774828800000, "datetime": "2026-03-30T00:00:00", "open": 1.261, "high": 1.287, "low": 1.26, "close": 1.272, "volume": 1052326.86, "close_time": 1774843199999, "quote_volume": 1339993.13363, "trades": 8065, "taker_buy_base": 583372.87, "taker_buy_quote": 743136.97933 }, { "timestamp": 1774843200000, "datetime": "2026-03-30T04:00:00", "open": 1.273, "high": 1.279, "low": 1.26, "close": 1.277, "volume": 1048301.42, "close_time": 1774857599999, "quote_volume": 1331860.52002, "trades": 5850, "taker_buy_base": 618277.63, "taker_buy_quote": 785720.58967 }, { "timestamp": 1774857600000, "datetime": "2026-03-30T08:00:00", "open": 1.278, "high": 1.288, "low": 1.266, "close": 1.281, "volume": 1166827.14, "close_time": 1774871999999, "quote_volume": 1490140.87319, "trades": 5646, "taker_buy_base": 659749.8, "taker_buy_quote": 842492.56192 }, { "timestamp": 1774872000000, "datetime": "2026-03-30T12:00:00", "open": 1.281, "high": 1.286, "low": 1.259, "close": 1.264, "volume": 1029488.78, "close_time": 1774886399999, "quote_volume": 1307767.08405, "trades": 6035, "taker_buy_base": 503597.39, "taker_buy_quote": 639724.92264 }, { "timestamp": 1774886400000, "datetime": "2026-03-30T16:00:00", "open": 1.264, "high": 1.269, "low": 1.233, "close": 1.241, "volume": 1234584.14, "close_time": 1774900799999, "quote_volume": 1542896.68661, "trades": 6343, "taker_buy_base": 661333.54, "taker_buy_quote": 826706.26297 }, { "timestamp": 1774900800000, "datetime": "2026-03-30T20:00:00", "open": 1.24, "high": 1.252, "low": 1.233, "close": 1.243, "volume": 692147.49, "close_time": 1774915199999, "quote_volume": 859423.49075, "trades": 4067, "taker_buy_base": 418945.48, "taker_buy_quote": 520043.31923 }, { "timestamp": 1774915200000, "datetime": "2026-03-31T00:00:00", "open": 1.244, "high": 1.264, "low": 1.236, "close": 1.254, "volume": 771528.1, "close_time": 1774929599999, "quote_volume": 965892.80042, "trades": 5298, "taker_buy_base": 389711.6, "taker_buy_quote": 487875.74436 }, { "timestamp": 1774929600000, "datetime": "2026-03-31T04:00:00", "open": 1.254, "high": 1.257, "low": 1.239, "close": 1.256, "volume": 638050.56, "close_time": 1774943999999, "quote_volume": 796869.77292, "trades": 4064, "taker_buy_base": 329042.24, "taker_buy_quote": 411086.07104 }, { "timestamp": 1774944000000, "datetime": "2026-03-31T08:00:00", "open": 1.256, "high": 1.258, "low": 1.226, "close": 1.237, "volume": 1461086.56, "close_time": 1774958399999, "quote_volume": 1806956.01349, "trades": 8316, "taker_buy_base": 676493.49, "taker_buy_quote": 836464.92312 }, { "timestamp": 1774958400000, "datetime": "2026-03-31T12:00:00", "open": 1.238, "high": 1.278, "low": 1.233, "close": 1.253, "volume": 1834257.22, "close_time": 1774972799999, "quote_volume": 2297596.85867, "trades": 9424, "taker_buy_base": 980827.56, "taker_buy_quote": 1227438.89647 }, { "timestamp": 1774972800000, "datetime": "2026-03-31T16:00:00", "open": 1.253, "high": 1.276, "low": 1.253, "close": 1.269, "volume": 1057640.07, "close_time": 1774987199999, "quote_volume": 1338399.87207, "trades": 7116, "taker_buy_base": 579197.5, "taker_buy_quote": 733102.38997 }, { "timestamp": 1774987200000, "datetime": "2026-03-31T20:00:00", "open": 1.27, "high": 1.271, "low": 1.25, "close": 1.253, "volume": 1074004.93, "close_time": 1775001599999, "quote_volume": 1353624.48043, "trades": 5228, "taker_buy_base": 402428.35, "taker_buy_quote": 507413.31067 }, { "timestamp": 1775001600000, "datetime": "2026-04-01T00:00:00", "open": 1.253, "high": 1.265, "low": 1.247, "close": 1.261, "volume": 536514.61, "close_time": 1775015999999, "quote_volume": 673364.48881, "trades": 3689, "taker_buy_base": 256673.56, "taker_buy_quote": 322155.58594 }, { "timestamp": 1775016000000, "datetime": "2026-04-01T04:00:00", "open": 1.262, "high": 1.303, "low": 1.261, "close": 1.287, "volume": 1574769.07, "close_time": 1775030399999, "quote_volume": 2030242.21764, "trades": 7456, "taker_buy_base": 808660.35, "taker_buy_quote": 1042005.90262 }, { "timestamp": 1775030400000, "datetime": "2026-04-01T08:00:00", "open": 1.288, "high": 1.292, "low": 1.27, "close": 1.277, "volume": 668657.69, "close_time": 1775044799999, "quote_volume": 855962.34618, "trades": 4295, "taker_buy_base": 313639.16, "taker_buy_quote": 401357.0438 }, { "timestamp": 1775044800000, "datetime": "2026-04-01T12:00:00", "open": 1.277, "high": 1.295, "low": 1.264, "close": 1.276, "volume": 1727799.16, "close_time": 1775059199999, "quote_volume": 2204901.37768, "trades": 9074, "taker_buy_base": 838704.04, "taker_buy_quote": 1070604.82697 }, { "timestamp": 1775059200000, "datetime": "2026-04-01T16:00:00", "open": 1.276, "high": 1.284, "low": 1.256, "close": 1.265, "volume": 965755.67, "close_time": 1775073599999, "quote_volume": 1226354.78816, "trades": 6018, "taker_buy_base": 448103.11, "taker_buy_quote": 569415.47039 }, { "timestamp": 1775073600000, "datetime": "2026-04-01T20:00:00", "open": 1.265, "high": 1.27, "low": 1.251, "close": 1.255, "volume": 581357.82, "close_time": 1775087999999, "quote_volume": 732809.07847, "trades": 3788, "taker_buy_base": 306193.78, "taker_buy_quote": 386044.81235 }, { "timestamp": 1775088000000, "datetime": "2026-04-02T00:00:00", "open": 1.256, "high": 1.269, "low": 1.211, "close": 1.219, "volume": 1529348.56, "close_time": 1775102399999, "quote_volume": 1888287.36573, "trades": 11214, "taker_buy_base": 699010.55, "taker_buy_quote": 863706.6379 }, { "timestamp": 1775102400000, "datetime": "2026-04-02T04:00:00", "open": 1.218, "high": 1.227, "low": 1.213, "close": 1.225, "volume": 733149.66, "close_time": 1775116799999, "quote_volume": 894375.29126, "trades": 4576, "taker_buy_base": 353641.25, "taker_buy_quote": 431534.10486 }, { "timestamp": 1775116800000, "datetime": "2026-04-02T08:00:00", "open": 1.226, "high": 1.226, "low": 1.207, "close": 1.216, "volume": 740942.63, "close_time": 1775131199999, "quote_volume": 900983.96896, "trades": 4778, "taker_buy_base": 366138.63, "taker_buy_quote": 445216.96603 }, { "timestamp": 1775131200000, "datetime": "2026-04-02T12:00:00", "open": 1.216, "high": 1.233, "low": 1.204, "close": 1.222, "volume": 1588222.77, "close_time": 1775145599999, "quote_volume": 1934926.12698, "trades": 9701, "taker_buy_base": 735377.7, "taker_buy_quote": 895633.17223 }, { "timestamp": 1775145600000, "datetime": "2026-04-02T16:00:00", "open": 1.222, "high": 1.232, "low": 1.217, "close": 1.226, "volume": 720033.53, "close_time": 1775159999999, "quote_volume": 881549.54956, "trades": 4546, "taker_buy_base": 330430.1, "taker_buy_quote": 404822.35481 }, { "timestamp": 1775160000000, "datetime": "2026-04-02T20:00:00", "open": 1.227, "high": 1.238, "low": 1.224, "close": 1.237, "volume": 365397.46, "close_time": 1775174399999, "quote_volume": 449699.25285, "trades": 3192, "taker_buy_base": 200227.86, "taker_buy_quote": 246535.44979 }, { "timestamp": 1775174400000, "datetime": "2026-04-03T00:00:00", "open": 1.237, "high": 1.244, "low": 1.23, "close": 1.237, "volume": 427977.34, "close_time": 1775188799999, "quote_volume": 529141.88919, "trades": 3419, "taker_buy_base": 210406.81, "taker_buy_quote": 260215.64675 }, { "timestamp": 1775188800000, "datetime": "2026-04-03T04:00:00", "open": 1.236, "high": 1.26, "low": 1.234, "close": 1.252, "volume": 526184.92, "close_time": 1775203199999, "quote_volume": 657093.24482, "trades": 3984, "taker_buy_base": 225701.65, "taker_buy_quote": 281875.41611 }, { "timestamp": 1775203200000, "datetime": "2026-04-03T08:00:00", "open": 1.251, "high": 1.259, "low": 1.244, "close": 1.256, "volume": 622405.78, "close_time": 1775217599999, "quote_volume": 779308.90024, "trades": 4222, "taker_buy_base": 296082.49, "taker_buy_quote": 370833.02139 }, { "timestamp": 1775217600000, "datetime": "2026-04-03T12:00:00", "open": 1.256, "high": 1.267, "low": 1.246, "close": 1.249, "volume": 596891.84, "close_time": 1775231999999, "quote_volume": 748687.59747, "trades": 4151, "taker_buy_base": 281257.88, "taker_buy_quote": 352880.86902 }, { "timestamp": 1775232000000, "datetime": "2026-04-03T16:00:00", "open": 1.249, "high": 1.257, "low": 1.237, "close": 1.243, "volume": 510929.46, "close_time": 1775246399999, "quote_volume": 637775.50183, "trades": 3154, "taker_buy_base": 247990.42, "taker_buy_quote": 309651.91452 }, { "timestamp": 1775246400000, "datetime": "2026-04-03T20:00:00", "open": 1.242, "high": 1.251, "low": 1.233, "close": 1.239, "volume": 352525.57, "close_time": 1775260799999, "quote_volume": 437802.58514, "trades": 2583, "taker_buy_base": 153303.06, "taker_buy_quote": 190378.66359 }, { "timestamp": 1775260800000, "datetime": "2026-04-04T00:00:00", "open": 1.238, "high": 1.246, "low": 1.233, "close": 1.245, "volume": 426027.37, "close_time": 1775275199999, "quote_volume": 527880.50093, "trades": 2073, "taker_buy_base": 232011.95, "taker_buy_quote": 287553.90437 }, { "timestamp": 1775275200000, "datetime": "2026-04-04T04:00:00", "open": 1.245, "high": 1.25, "low": 1.241, "close": 1.247, "volume": 241315.6, "close_time": 1775289599999, "quote_volume": 300430.7161, "trades": 1912, "taker_buy_base": 108104.47, "taker_buy_quote": 134593.14712 }, { "timestamp": 1775289600000, "datetime": "2026-04-04T08:00:00", "open": 1.247, "high": 1.258, "low": 1.239, "close": 1.255, "volume": 358882.9, "close_time": 1775303999999, "quote_volume": 447555.65584, "trades": 2383, "taker_buy_base": 196765.65, "taker_buy_quote": 245572.01134 }, { "timestamp": 1775304000000, "datetime": "2026-04-04T12:00:00", "open": 1.255, "high": 1.26, "low": 1.245, "close": 1.251, "volume": 466719.65, "close_time": 1775318399999, "quote_volume": 585205.21511, "trades": 3206, "taker_buy_base": 229416.0, "taker_buy_quote": 287746.89857 }, { "timestamp": 1775318400000, "datetime": "2026-04-04T16:00:00", "open": 1.251, "high": 1.265, "low": 1.248, "close": 1.256, "volume": 396225.2, "close_time": 1775332799999, "quote_volume": 498595.48926, "trades": 2951, "taker_buy_base": 190518.8, "taker_buy_quote": 239693.04479 }, { "timestamp": 1775332800000, "datetime": "2026-04-04T20:00:00", "open": 1.256, "high": 1.257, "low": 1.247, "close": 1.254, "volume": 235228.86, "close_time": 1775347199999, "quote_volume": 294479.89916, "trades": 1919, "taker_buy_base": 120637.52, "taker_buy_quote": 151058.98102 }, { "timestamp": 1775347200000, "datetime": "2026-04-05T00:00:00", "open": 1.254, "high": 1.255, "low": 1.246, "close": 1.251, "volume": 438427.53, "close_time": 1775361599999, "quote_volume": 548110.91163, "trades": 2392, "taker_buy_base": 256714.95, "taker_buy_quote": 320966.26086 }, { "timestamp": 1775361600000, "datetime": "2026-04-05T04:00:00", "open": 1.25, "high": 1.251, "low": 1.224, "close": 1.227, "volume": 787017.45, "close_time": 1775375999999, "quote_volume": 973433.65877, "trades": 3807, "taker_buy_base": 366233.91, "taker_buy_quote": 453226.72916 }, { "timestamp": 1775376000000, "datetime": "2026-04-05T08:00:00", "open": 1.227, "high": 1.231, "low": 1.223, "close": 1.226, "volume": 370432.14, "close_time": 1775390399999, "quote_volume": 454212.55803, "trades": 2351, "taker_buy_base": 210465.23, "taker_buy_quote": 258114.80335 }, { "timestamp": 1775390400000, "datetime": "2026-04-05T12:00:00", "open": 1.226, "high": 1.27, "low": 1.216, "close": 1.232, "volume": 2185156.41, "close_time": 1775404799999, "quote_volume": 2689434.22372, "trades": 15961, "taker_buy_base": 1294419.36, "taker_buy_quote": 1594694.71011 }, { "timestamp": 1775404800000, "datetime": "2026-04-05T16:00:00", "open": 1.232, "high": 1.239, "low": 1.224, "close": 1.227, "volume": 441460.48, "close_time": 1775419199999, "quote_volume": 542949.01565, "trades": 2986, "taker_buy_base": 237924.42, "taker_buy_quote": 292654.08614 }, { "timestamp": 1775419200000, "datetime": "2026-04-05T20:00:00", "open": 1.228, "high": 1.249, "low": 1.221, "close": 1.245, "volume": 767741.7, "close_time": 1775433599999, "quote_volume": 948035.5468, "trades": 5994, "taker_buy_base": 459476.65, "taker_buy_quote": 567384.10517 }, { "timestamp": 1775433600000, "datetime": "2026-04-06T00:00:00", "open": 1.245, "high": 1.269, "low": 1.245, "close": 1.259, "volume": 704590.68, "close_time": 1775447999999, "quote_volume": 884330.24041, "trades": 6231, "taker_buy_base": 344543.17, "taker_buy_quote": 432376.94323 }, { "timestamp": 1775448000000, "datetime": "2026-04-06T04:00:00", "open": 1.259, "high": 1.275, "low": 1.255, "close": 1.271, "volume": 694473.91, "close_time": 1775462399999, "quote_volume": 879208.93609, "trades": 5908, "taker_buy_base": 361337.2, "taker_buy_quote": 457728.87213 }, { "timestamp": 1775462400000, "datetime": "2026-04-06T08:00:00", "open": 1.272, "high": 1.309, "low": 1.268, "close": 1.304, "volume": 1507453.15, "close_time": 1775476799999, "quote_volume": 1946210.76224, "trades": 9774, "taker_buy_base": 708186.68, "taker_buy_quote": 913960.86232 }, { "timestamp": 1775476800000, "datetime": "2026-04-06T12:00:00", "open": 1.304, "high": 1.317, "low": 1.275, "close": 1.284, "volume": 1295744.71, "close_time": 1775491199999, "quote_volume": 1675108.76479, "trades": 8153, "taker_buy_base": 627427.11, "taker_buy_quote": 811132.77922 }, { "timestamp": 1775491200000, "datetime": "2026-04-06T16:00:00", "open": 1.283, "high": 1.288, "low": 1.267, "close": 1.27, "volume": 716653.08, "close_time": 1775505599999, "quote_volume": 916079.52554, "trades": 4308, "taker_buy_base": 322780.03, "taker_buy_quote": 412825.4039 }, { "timestamp": 1775505600000, "datetime": "2026-04-06T20:00:00", "open": 1.27, "high": 1.277, "low": 1.232, "close": 1.241, "volume": 698016.36, "close_time": 1775519999999, "quote_volume": 873210.13203, "trades": 5185, "taker_buy_base": 286282.25, "taker_buy_quote": 358107.51137 }, { "timestamp": 1775520000000, "datetime": "2026-04-07T00:00:00", "open": 1.24, "high": 1.248, "low": 1.231, "close": 1.242, "volume": 618997.81, "close_time": 1775534399999, "quote_volume": 767571.01598, "trades": 4374, "taker_buy_base": 326115.33, "taker_buy_quote": 404440.64197 }, { "timestamp": 1775534400000, "datetime": "2026-04-07T04:00:00", "open": 1.242, "high": 1.244, "low": 1.226, "close": 1.235, "volume": 509644.98, "close_time": 1775548799999, "quote_volume": 629361.04702, "trades": 3175, "taker_buy_base": 221922.9, "taker_buy_quote": 274071.13788 }, { "timestamp": 1775548800000, "datetime": "2026-04-07T08:00:00", "open": 1.235, "high": 1.241, "low": 1.23, "close": 1.234, "volume": 586097.49, "close_time": 1775563199999, "quote_volume": 724156.65753, "trades": 4525, "taker_buy_base": 292237.62, "taker_buy_quote": 361181.92579 }, { "timestamp": 1775563200000, "datetime": "2026-04-07T12:00:00", "open": 1.234, "high": 1.234, "low": 1.205, "close": 1.22, "volume": 1188860.53, "close_time": 1775577599999, "quote_volume": 1451358.45957, "trades": 8183, "taker_buy_base": 580163.9, "taker_buy_quote": 708711.46366 }, { "timestamp": 1775577600000, "datetime": "2026-04-07T16:00:00", "open": 1.219, "high": 1.235, "low": 1.216, "close": 1.234, "volume": 828254.09, "close_time": 1775591999999, "quote_volume": 1013652.33932, "trades": 5125, "taker_buy_base": 445866.08, "taker_buy_quote": 545877.25162 }, { "timestamp": 1775592000000, "datetime": "2026-04-07T20:00:00", "open": 1.234, "high": 1.33, "low": 1.229, "close": 1.314, "volume": 2534739.39, "close_time": 1775606399999, "quote_volume": 3269890.92799, "trades": 20878, "taker_buy_base": 1321368.32, "taker_buy_quote": 1700881.74126 }, { "timestamp": 1775606400000, "datetime": "2026-04-08T00:00:00", "open": 1.314, "high": 1.322, "low": 1.293, "close": 1.306, "volume": 1332786.48, "close_time": 1775620799999, "quote_volume": 1743410.52819, "trades": 12866, "taker_buy_base": 559479.01, "taker_buy_quote": 732157.65994 }, { "timestamp": 1775620800000, "datetime": "2026-04-08T04:00:00", "open": 1.307, "high": 1.335, "low": 1.306, "close": 1.327, "volume": 1122963.12, "close_time": 1775635199999, "quote_volume": 1485980.19059, "trades": 8565, "taker_buy_base": 555091.38, "taker_buy_quote": 734405.64451 }, { "timestamp": 1775635200000, "datetime": "2026-04-08T08:00:00", "open": 1.326, "high": 1.331, "low": 1.302, "close": 1.306, "volume": 1013725.53, "close_time": 1775649599999, "quote_volume": 1335828.42712, "trades": 5391, "taker_buy_base": 502275.55, "taker_buy_quote": 662126.85383 }, { "timestamp": 1775649600000, "datetime": "2026-04-08T12:00:00", "open": 1.306, "high": 1.315, "low": 1.281, "close": 1.293, "volume": 1159318.58, "close_time": 1775663999999, "quote_volume": 1504322.53275, "trades": 7788, "taker_buy_base": 536712.28, "taker_buy_quote": 696793.25753 }, { "timestamp": 1775664000000, "datetime": "2026-04-08T16:00:00", "open": 1.293, "high": 1.302, "low": 1.272, "close": 1.281, "volume": 516029.29, "close_time": 1775678399999, "quote_volume": 663507.87481, "trades": 4713, "taker_buy_base": 269816.2, "taker_buy_quote": 347019.20547 }, { "timestamp": 1775678400000, "datetime": "2026-04-08T20:00:00", "open": 1.282, "high": 1.29, "low": 1.265, "close": 1.269, "volume": 375001.88, "close_time": 1775692799999, "quote_volume": 479020.74198, "trades": 3621, "taker_buy_base": 174281.76, "taker_buy_quote": 222750.3809 }, { "timestamp": 1775692800000, "datetime": "2026-04-09T00:00:00", "open": 1.268, "high": 1.269, "low": 1.25, "close": 1.255, "volume": 655241.16, "close_time": 1775707199999, "quote_volume": 823460.4496, "trades": 5026, "taker_buy_base": 318076.8, "taker_buy_quote": 399895.96712 }, { "timestamp": 1775707200000, "datetime": "2026-04-09T04:00:00", "open": 1.254, "high": 1.261, "low": 1.249, "close": 1.256, "volume": 504715.87, "close_time": 1775721599999, "quote_volume": 633158.29066, "trades": 3672, "taker_buy_base": 290248.21, "taker_buy_quote": 364267.94026 }, { "timestamp": 1775721600000, "datetime": "2026-04-09T08:00:00", "open": 1.257, "high": 1.259, "low": 1.245, "close": 1.249, "volume": 633264.72, "close_time": 1775735999999, "quote_volume": 793536.08796, "trades": 4918, "taker_buy_base": 308005.51, "taker_buy_quote": 386119.00487 }, { "timestamp": 1775736000000, "datetime": "2026-04-09T12:00:00", "open": 1.248, "high": 1.289, "low": 1.235, "close": 1.281, "volume": 1291484.24, "close_time": 1775750399999, "quote_volume": 1624836.2191, "trades": 9534, "taker_buy_base": 674643.66, "taker_buy_quote": 848218.14284 }, { "timestamp": 1775750400000, "datetime": "2026-04-09T16:00:00", "open": 1.282, "high": 1.311, "low": 1.271, "close": 1.307, "volume": 1470663.74, "close_time": 1775764799999, "quote_volume": 1899895.44517, "trades": 13836, "taker_buy_base": 846474.36, "taker_buy_quote": 1094786.53671 }, { "timestamp": 1775764800000, "datetime": "2026-04-09T20:00:00", "open": 1.308, "high": 1.361, "low": 1.295, "close": 1.3, "volume": 1962173.42, "close_time": 1775779199999, "quote_volume": 2595191.82551, "trades": 15277, "taker_buy_base": 957615.09, "taker_buy_quote": 1266448.89694 }, { "timestamp": 1775779200000, "datetime": "2026-04-10T00:00:00", "open": 1.3, "high": 1.309, "low": 1.285, "close": 1.287, "volume": 617264.6, "close_time": 1775793599999, "quote_volume": 800160.52337, "trades": 5210, "taker_buy_base": 288872.05, "taker_buy_quote": 374494.58292 }, { "timestamp": 1775793600000, "datetime": "2026-04-10T04:00:00", "open": 1.287, "high": 1.309, "low": 1.282, "close": 1.289, "volume": 730639.18, "close_time": 1775807999999, "quote_volume": 946810.41334, "trades": 4357, "taker_buy_base": 351516.29, "taker_buy_quote": 455497.18526 }, { "timestamp": 1775808000000, "datetime": "2026-04-10T08:00:00", "open": 1.289, "high": 1.301, "low": 1.286, "close": 1.29, "volume": 589207.48, "close_time": 1775822399999, "quote_volume": 761931.06758, "trades": 4676, "taker_buy_base": 287122.98, "taker_buy_quote": 371339.83761 }, { "timestamp": 1775822400000, "datetime": "2026-04-10T12:00:00", "open": 1.29, "high": 1.328, "low": 1.289, "close": 1.31, "volume": 1491350.61, "close_time": 1775836799999, "quote_volume": 1951773.53401, "trades": 9410, "taker_buy_base": 721972.61, "taker_buy_quote": 944523.59765 }, { "timestamp": 1775836800000, "datetime": "2026-04-10T16:00:00", "open": 1.311, "high": 1.321, "low": 1.304, "close": 1.318, "volume": 562510.23, "close_time": 1775851199999, "quote_volume": 738174.12152, "trades": 4060, "taker_buy_base": 304643.38, "taker_buy_quote": 399913.93982 }, { "timestamp": 1775851200000, "datetime": "2026-04-10T20:00:00", "open": 1.318, "high": 1.32, "low": 1.301, "close": 1.305, "volume": 564819.31, "close_time": 1775865599999, "quote_volume": 739965.16149, "trades": 3797, "taker_buy_base": 266272.15, "taker_buy_quote": 348969.56472 }, { "timestamp": 1775865600000, "datetime": "2026-04-11T00:00:00", "open": 1.306, "high": 1.309, "low": 1.288, "close": 1.296, "volume": 494942.18, "close_time": 1775879999999, "quote_volume": 642250.15425, "trades": 3709, "taker_buy_base": 237341.78, "taker_buy_quote": 307955.3805 }, { "timestamp": 1775880000000, "datetime": "2026-04-11T04:00:00", "open": 1.295, "high": 1.296, "low": 1.275, "close": 1.282, "volume": 722032.9, "close_time": 1775894399999, "quote_volume": 926263.02725, "trades": 4767, "taker_buy_base": 298800.74, "taker_buy_quote": 383614.28176 }, { "timestamp": 1775894400000, "datetime": "2026-04-11T08:00:00", "open": 1.282, "high": 1.286, "low": 1.275, "close": 1.284, "volume": 475776.91, "close_time": 1775908799999, "quote_volume": 609587.85343, "trades": 3179, "taker_buy_base": 282507.53, "taker_buy_quote": 362159.89055 }, { "timestamp": 1775908800000, "datetime": "2026-04-11T12:00:00", "open": 1.283, "high": 1.286, "low": 1.265, "close": 1.279, "volume": 631751.52, "close_time": 1775923199999, "quote_volume": 805136.73828, "trades": 4080, "taker_buy_base": 272528.58, "taker_buy_quote": 347521.81025 }, { "timestamp": 1775923200000, "datetime": "2026-04-11T16:00:00", "open": 1.279, "high": 1.315, "low": 1.277, "close": 1.308, "volume": 1058163.14, "close_time": 1775937599999, "quote_volume": 1372677.80106, "trades": 6884, "taker_buy_base": 581194.25, "taker_buy_quote": 754045.3212 }, { "timestamp": 1775937600000, "datetime": "2026-04-11T20:00:00", "open": 1.309, "high": 1.309, "low": 1.28, "close": 1.286, "volume": 786318.36, "close_time": 1775951999999, "quote_volume": 1018421.39273, "trades": 4853, "taker_buy_base": 341232.82, "taker_buy_quote": 441915.30206 }, { "timestamp": 1775952000000, "datetime": "2026-04-12T00:00:00", "open": 1.287, "high": 1.288, "low": 1.24, "close": 1.242, "volume": 1225907.38, "close_time": 1775966399999, "quote_volume": 1540021.85194, "trades": 8955, "taker_buy_base": 605231.43, "taker_buy_quote": 759856.25498 }, { "timestamp": 1775966400000, "datetime": "2026-04-12T04:00:00", "open": 1.243, "high": 1.244, "low": 1.223, "close": 1.229, "volume": 1229701.18, "close_time": 1775980799999, "quote_volume": 1511734.77466, "trades": 8186, "taker_buy_base": 588913.74, "taker_buy_quote": 723855.43769 }, { "timestamp": 1775980800000, "datetime": "2026-04-12T08:00:00", "open": 1.228, "high": 1.232, "low": 1.217, "close": 1.229, "volume": 1019281.0, "close_time": 1775995199999, "quote_volume": 1247452.41569, "trades": 8349, "taker_buy_base": 466187.39, "taker_buy_quote": 570778.77269 }, { "timestamp": 1775995200000, "datetime": "2026-04-12T12:00:00", "open": 1.228, "high": 1.235, "low": 1.218, "close": 1.228, "volume": 841420.49, "close_time": 1776009599999, "quote_volume": 1031755.53112, "trades": 5644, "taker_buy_base": 419072.89, "taker_buy_quote": 513962.36675 }, { "timestamp": 1776009600000, "datetime": "2026-04-12T16:00:00", "open": 1.229, "high": 1.248, "low": 1.224, "close": 1.236, "volume": 716153.63, "close_time": 1776023999999, "quote_volume": 885785.18492, "trades": 4451, "taker_buy_base": 398433.14, "taker_buy_quote": 492514.99226 }, { "timestamp": 1776024000000, "datetime": "2026-04-12T20:00:00", "open": 1.237, "high": 1.246, "low": 1.221, "close": 1.225, "volume": 587616.21, "close_time": 1776038399999, "quote_volume": 722568.20214, "trades": 5256, "taker_buy_base": 244236.0, "taker_buy_quote": 300527.85178 }, { "timestamp": 1776038400000, "datetime": "2026-04-13T00:00:00", "open": 1.225, "high": 1.24, "low": 1.224, "close": 1.229, "volume": 433812.31, "close_time": 1776052799999, "quote_volume": 534681.81513, "trades": 3385, "taker_buy_base": 235224.61, "taker_buy_quote": 289937.67176 }, { "timestamp": 1776052800000, "datetime": "2026-04-13T04:00:00", "open": 1.228, "high": 1.229, "low": 1.148, "close": 1.187, "volume": 7708411.62, "close_time": 1776067199999, "quote_volume": 9134905.83573, "trades": 38760, "taker_buy_base": 3833865.66, "taker_buy_quote": 4540248.30655 }, { "timestamp": 1776067200000, "datetime": "2026-04-13T08:00:00", "open": 1.187, "high": 1.202, "low": 1.154, "close": 1.166, "volume": 2810715.33, "close_time": 1776081599999, "quote_volume": 3293121.81308, "trades": 16995, "taker_buy_base": 1398806.24, "taker_buy_quote": 1638576.43873 }, { "timestamp": 1776081600000, "datetime": "2026-04-13T12:00:00", "open": 1.166, "high": 1.185, "low": 1.157, "close": 1.172, "volume": 2135281.26, "close_time": 1776095999999, "quote_volume": 2500915.72913, "trades": 13004, "taker_buy_base": 1074618.98, "taker_buy_quote": 1259343.05145 }, { "timestamp": 1776096000000, "datetime": "2026-04-13T16:00:00", "open": 1.171, "high": 1.205, "low": 1.162, "close": 1.201, "volume": 2584061.7, "close_time": 1776110399999, "quote_volume": 3056043.07876, "trades": 15296, "taker_buy_base": 1263342.9, "taker_buy_quote": 1494436.43965 }, { "timestamp": 1776110400000, "datetime": "2026-04-13T20:00:00", "open": 1.201, "high": 1.242, "low": 1.17, "close": 1.229, "volume": 3432866.86, "close_time": 1776124799999, "quote_volume": 4139466.10413, "trades": 17188, "taker_buy_base": 1820980.98, "taker_buy_quote": 2198006.80308 }, { "timestamp": 1776124800000, "datetime": "2026-04-14T00:00:00", "open": 1.23, "high": 1.231, "low": 1.203, "close": 1.206, "volume": 1174900.95, "close_time": 1776139199999, "quote_volume": 1426598.39037, "trades": 7260, "taker_buy_base": 581790.85, "taker_buy_quote": 706384.31264 }, { "timestamp": 1776139200000, "datetime": "2026-04-14T04:00:00", "open": 1.206, "high": 1.217, "low": 1.177, "close": 1.189, "volume": 2269425.14, "close_time": 1776153599999, "quote_volume": 2710344.90184, "trades": 16165, "taker_buy_base": 1020704.09, "taker_buy_quote": 1217954.99627 }, { "timestamp": 1776153600000, "datetime": "2026-04-14T08:00:00", "open": 1.189, "high": 1.198, "low": 1.18, "close": 1.18, "volume": 1685749.1, "close_time": 1776167999999, "quote_volume": 2004264.83255, "trades": 8059, "taker_buy_base": 838413.52, "taker_buy_quote": 997156.00884 }, { "timestamp": 1776168000000, "datetime": "2026-04-14T12:00:00", "open": 1.18, "high": 1.187, "low": 1.162, "close": 1.172, "volume": 3267752.37, "close_time": 1776182399999, "quote_volume": 3838774.17684, "trades": 14425, "taker_buy_base": 1486757.89, "taker_buy_quote": 1747125.0189 }, { "timestamp": 1776182400000, "datetime": "2026-04-14T16:00:00", "open": 1.172, "high": 1.178, "low": 1.147, "close": 1.156, "volume": 2127201.36, "close_time": 1776196799999, "quote_volume": 2472157.28708, "trades": 9505, "taker_buy_base": 866010.14, "taker_buy_quote": 1006377.31559 }, { "timestamp": 1776196800000, "datetime": "2026-04-14T20:00:00", "open": 1.156, "high": 1.172, "low": 1.155, "close": 1.167, "volume": 1038896.5, "close_time": 1776211199999, "quote_volume": 1208206.78015, "trades": 5097, "taker_buy_base": 497572.7, "taker_buy_quote": 578854.70285 }, { "timestamp": 1776211200000, "datetime": "2026-04-15T00:00:00", "open": 1.166, "high": 1.176, "low": 1.16, "close": 1.164, "volume": 936206.59, "close_time": 1776225599999, "quote_volume": 1092793.85493, "trades": 5981, "taker_buy_base": 433595.89, "taker_buy_quote": 506224.67933 }, { "timestamp": 1776225600000, "datetime": "2026-04-15T04:00:00", "open": 1.165, "high": 1.174, "low": 1.147, "close": 1.148, "volume": 1311347.03, "close_time": 1776239999999, "quote_volume": 1521423.8504, "trades": 7631, "taker_buy_base": 602429.1, "taker_buy_quote": 699393.0557 }, { "timestamp": 1776240000000, "datetime": "2026-04-15T08:00:00", "open": 1.148, "high": 1.173, "low": 1.147, "close": 1.171, "volume": 955779.74, "close_time": 1776254399999, "quote_volume": 1109787.57407, "trades": 5944, "taker_buy_base": 493773.32, "taker_buy_quote": 573589.67725 }, { "timestamp": 1776254400000, "datetime": "2026-04-15T12:00:00", "open": 1.17, "high": 1.177, "low": 1.16, "close": 1.171, "volume": 1019731.03, "close_time": 1776268799999, "quote_volume": 1192098.40078, "trades": 6513, "taker_buy_base": 506098.06, "taker_buy_quote": 591765.21363 }, { "timestamp": 1776268800000, "datetime": "2026-04-15T16:00:00", "open": 1.171, "high": 1.198, "low": 1.168, "close": 1.192, "volume": 1695961.3, "close_time": 1776283199999, "quote_volume": 2008830.37169, "trades": 8260, "taker_buy_base": 925851.43, "taker_buy_quote": 1096865.67694 }, { "timestamp": 1776283200000, "datetime": "2026-04-15T20:00:00", "open": 1.193, "high": 1.196, "low": 1.175, "close": 1.182, "volume": 1226790.15, "close_time": 1776297599999, "quote_volume": 1455978.83785, "trades": 6159, "taker_buy_base": 580010.7, "taker_buy_quote": 688325.63281 }, { "timestamp": 1776297600000, "datetime": "2026-04-16T00:00:00", "open": 1.182, "high": 1.203, "low": 1.171, "close": 1.201, "volume": 1215015.35, "close_time": 1776311999999, "quote_volume": 1442786.138, "trades": 7124, "taker_buy_base": 600929.24, "taker_buy_quote": 714183.72213 }, { "timestamp": 1776312000000, "datetime": "2026-04-16T04:00:00", "open": 1.202, "high": 1.277, "low": 1.199, "close": 1.271, "volume": 4534579.05, "close_time": 1776326399999, "quote_volume": 5640682.25203, "trades": 23527, "taker_buy_base": 2106412.37, "taker_buy_quote": 2619583.8093 }, { "timestamp": 1776326400000, "datetime": "2026-04-16T08:00:00", "open": 1.271, "high": 1.28, "low": 1.246, "close": 1.269, "volume": 3502380.58, "close_time": 1776340799999, "quote_volume": 4426857.83306, "trades": 17759, "taker_buy_base": 1619771.2, "taker_buy_quote": 2047750.28544 }, { "timestamp": 1776340800000, "datetime": "2026-04-16T12:00:00", "open": 1.27, "high": 1.328, "low": 1.267, "close": 1.327, "volume": 4842021.73, "close_time": 1776355199999, "quote_volume": 6245305.77346, "trades": 26981, "taker_buy_base": 2348208.33, "taker_buy_quote": 3029538.64002 }, { "timestamp": 1776355200000, "datetime": "2026-04-16T16:00:00", "open": 1.327, "high": 1.353, "low": 1.284, "close": 1.35, "volume": 4008473.32, "close_time": 1776369599999, "quote_volume": 5260944.42577, "trades": 26979, "taker_buy_base": 1853946.46, "taker_buy_quote": 2435133.39448 }, { "timestamp": 1776369600000, "datetime": "2026-04-16T20:00:00", "open": 1.35, "high": 1.352, "low": 1.32, "close": 1.329, "volume": 2768489.14, "close_time": 1776383999999, "quote_volume": 3687786.61164, "trades": 15484, "taker_buy_base": 1192588.95, "taker_buy_quote": 1589113.32284 }, { "timestamp": 1776384000000, "datetime": "2026-04-17T00:00:00", "open": 1.328, "high": 1.33, "low": 1.29, "close": 1.296, "volume": 1652882.98, "close_time": 1776398399999, "quote_volume": 2158920.50644, "trades": 10101, "taker_buy_base": 817094.7, "taker_buy_quote": 1067228.15524 }, { "timestamp": 1776398400000, "datetime": "2026-04-17T04:00:00", "open": 1.296, "high": 1.332, "low": 1.285, "close": 1.329, "volume": 1813948.81, "close_time": 1776412799999, "quote_volume": 2374955.97676, "trades": 11067, "taker_buy_base": 909431.06, "taker_buy_quote": 1190941.07666 }, { "timestamp": 1776412800000, "datetime": "2026-04-17T08:00:00", "open": 1.329, "high": 1.335, "low": 1.297, "close": 1.307, "volume": 1559963.85, "close_time": 1776427199999, "quote_volume": 2051683.76574, "trades": 10303, "taker_buy_base": 788003.39, "taker_buy_quote": 1036608.69483 }, { "timestamp": 1776427200000, "datetime": "2026-04-17T12:00:00", "open": 1.307, "high": 1.351, "low": 1.3, "close": 1.333, "volume": 3185133.98, "close_time": 1776441599999, "quote_volume": 4243621.10896, "trades": 17689, "taker_buy_base": 1532651.04, "taker_buy_quote": 2043325.16623 }, { "timestamp": 1776441600000, "datetime": "2026-04-17T16:00:00", "open": 1.334, "high": 1.355, "low": 1.326, "close": 1.332, "volume": 1618512.79, "close_time": 1776455999999, "quote_volume": 2171611.90439, "trades": 10420, "taker_buy_base": 775893.74, "taker_buy_quote": 1041027.84351 }, { "timestamp": 1776456000000, "datetime": "2026-04-17T20:00:00", "open": 1.333, "high": 1.345, "low": 1.326, "close": 1.334, "volume": 844493.08, "close_time": 1776470399999, "quote_volume": 1126496.55388, "trades": 6020, "taker_buy_base": 367638.0, "taker_buy_quote": 490510.60416 }, { "timestamp": 1776470400000, "datetime": "2026-04-18T00:00:00", "open": 1.334, "high": 1.342, "low": 1.319, "close": 1.328, "volume": 768904.99, "close_time": 1776484799999, "quote_volume": 1022008.77272, "trades": 6740, "taker_buy_base": 363831.46, "taker_buy_quote": 483503.42827 }, { "timestamp": 1776484800000, "datetime": "2026-04-18T04:00:00", "open": 1.329, "high": 1.341, "low": 1.317, "close": 1.334, "volume": 940891.09, "close_time": 1776499199999, "quote_volume": 1252031.37013, "trades": 5450, "taker_buy_base": 494899.68, "taker_buy_quote": 658888.17208 }, { "timestamp": 1776499200000, "datetime": "2026-04-18T08:00:00", "open": 1.334, "high": 1.335, "low": 1.282, "close": 1.29, "volume": 1750750.19, "close_time": 1776513599999, "quote_volume": 2282379.20568, "trades": 10171, "taker_buy_base": 731588.81, "taker_buy_quote": 953851.6864 }, { "timestamp": 1776513600000, "datetime": "2026-04-18T12:00:00", "open": 1.289, "high": 1.302, "low": 1.28, "close": 1.297, "volume": 1038929.87, "close_time": 1776527999999, "quote_volume": 1340170.19019, "trades": 6103, "taker_buy_base": 516890.52, "taker_buy_quote": 667100.29015 }, { "timestamp": 1776528000000, "datetime": "2026-04-18T16:00:00", "open": 1.296, "high": 1.308, "low": 1.27, "close": 1.277, "volume": 1082857.73, "close_time": 1776542399999, "quote_volume": 1393505.21181, "trades": 6690, "taker_buy_base": 500868.86, "taker_buy_quote": 644723.09762 }, { "timestamp": 1776542400000, "datetime": "2026-04-18T20:00:00", "open": 1.277, "high": 1.288, "low": 1.272, "close": 1.272, "volume": 755587.14, "close_time": 1776556799999, "quote_volume": 967420.26155, "trades": 3872, "taker_buy_base": 322241.51, "taker_buy_quote": 412614.94423 }, { "timestamp": 1776556800000, "datetime": "2026-04-19T00:00:00", "open": 1.273, "high": 1.281, "low": 1.263, "close": 1.271, "volume": 645932.04, "close_time": 1776571199999, "quote_volume": 821215.07188, "trades": 4241, "taker_buy_base": 333063.54, "taker_buy_quote": 423510.98337 }, { "timestamp": 1776571200000, "datetime": "2026-04-19T04:00:00", "open": 1.271, "high": 1.28, "low": 1.248, "close": 1.26, "volume": 978832.38, "close_time": 1776585599999, "quote_volume": 1234822.44867, "trades": 5550, "taker_buy_base": 436013.41, "taker_buy_quote": 549997.69569 }, { "timestamp": 1776585600000, "datetime": "2026-04-19T08:00:00", "open": 1.26, "high": 1.277, "low": 1.254, "close": 1.275, "volume": 847608.21, "close_time": 1776599999999, "quote_volume": 1070973.54926, "trades": 4534, "taker_buy_base": 555584.76, "taker_buy_quote": 702349.31392 }, { "timestamp": 1776600000000, "datetime": "2026-04-19T12:00:00", "open": 1.276, "high": 1.291, "low": 1.262, "close": 1.276, "volume": 823966.66, "close_time": 1776614399999, "quote_volume": 1053055.67972, "trades": 6346, "taker_buy_base": 399888.36, "taker_buy_quote": 511247.19264 }, { "timestamp": 1776614400000, "datetime": "2026-04-19T16:00:00", "open": 1.276, "high": 1.278, "low": 1.26, "close": 1.27, "volume": 667714.86, "close_time": 1776628799999, "quote_volume": 846790.28097, "trades": 4813, "taker_buy_base": 285875.82, "taker_buy_quote": 362581.16514 }, { "timestamp": 1776628800000, "datetime": "2026-04-19T20:00:00", "open": 1.27, "high": 1.27, "low": 1.235, "close": 1.24, "volume": 1021632.9, "close_time": 1776643199999, "quote_volume": 1275304.27432, "trades": 8060, "taker_buy_base": 433412.32, "taker_buy_quote": 540785.96976 }, { "timestamp": 1776643200000, "datetime": "2026-04-20T00:00:00", "open": 1.239, "high": 1.266, "low": 1.238, "close": 1.265, "volume": 572259.0, "close_time": 1776657599999, "quote_volume": 717422.85773, "trades": 4352, "taker_buy_base": 303176.47, "taker_buy_quote": 380138.17191 }, { "timestamp": 1776657600000, "datetime": "2026-04-20T04:00:00", "open": 1.264, "high": 1.28, "low": 1.25, "close": 1.263, "volume": 734504.13, "close_time": 1776671999999, "quote_volume": 928046.61476, "trades": 5570, "taker_buy_base": 337107.89, "taker_buy_quote": 426087.47236 }, { "timestamp": 1776672000000, "datetime": "2026-04-20T08:00:00", "open": 1.264, "high": 1.266, "low": 1.252, "close": 1.254, "volume": 740031.58, "close_time": 1776686399999, "quote_volume": 931557.46823, "trades": 4691, "taker_buy_base": 417745.81, "taker_buy_quote": 525878.12428 }, { "timestamp": 1776686400000, "datetime": "2026-04-20T12:00:00", "open": 1.254, "high": 1.273, "low": 1.25, "close": 1.272, "volume": 919206.48, "close_time": 1776700799999, "quote_volume": 1161703.56655, "trades": 7428, "taker_buy_base": 411724.98, "taker_buy_quote": 520608.57348 }, { "timestamp": 1776700800000, "datetime": "2026-04-20T16:00:00", "open": 1.272, "high": 1.289, "low": 1.266, "close": 1.279, "volume": 830729.9, "close_time": 1776715199999, "quote_volume": 1063084.48995, "trades": 5788, "taker_buy_base": 469701.2, "taker_buy_quote": 601298.70393 }, { "timestamp": 1776715200000, "datetime": "2026-04-20T20:00:00", "open": 1.28, "high": 1.295, "low": 1.274, "close": 1.281, "volume": 937608.62, "close_time": 1776729599999, "quote_volume": 1204186.52762, "trades": 4455, "taker_buy_base": 429983.1, "taker_buy_quote": 552599.54108 }, { "timestamp": 1776729600000, "datetime": "2026-04-21T00:00:00", "open": 1.28, "high": 1.286, "low": 1.269, "close": 1.275, "volume": 396462.05, "close_time": 1776743999999, "quote_volume": 506757.41798, "trades": 2885, "taker_buy_base": 181008.8, "taker_buy_quote": 231342.40899 }, { "timestamp": 1776744000000, "datetime": "2026-04-21T04:00:00", "open": 1.275, "high": 1.287, "low": 1.271, "close": 1.284, "volume": 563293.33, "close_time": 1776758399999, "quote_volume": 720005.32734, "trades": 3315, "taker_buy_base": 274703.21, "taker_buy_quote": 351055.21251 }, { "timestamp": 1776758400000, "datetime": "2026-04-21T08:00:00", "open": 1.284, "high": 1.292, "low": 1.277, "close": 1.285, "volume": 978668.08, "close_time": 1776772799999, "quote_volume": 1256116.35461, "trades": 4855, "taker_buy_base": 385480.34, "taker_buy_quote": 495381.99464 }, { "timestamp": 1776772800000, "datetime": "2026-04-21T12:00:00", "open": 1.284, "high": 1.286, "low": 1.267, "close": 1.276, "volume": 996898.62, "close_time": 1776787199999, "quote_volume": 1270242.10347, "trades": 7162, "taker_buy_base": 503043.4, "taker_buy_quote": 640949.0306 }, { "timestamp": 1776787200000, "datetime": "2026-04-21T16:00:00", "open": 1.277, "high": 1.279, "low": 1.257, "close": 1.261, "volume": 950452.93, "close_time": 1776801599999, "quote_volume": 1207675.96513, "trades": 6720, "taker_buy_base": 382909.17, "taker_buy_quote": 486652.34988 }, { "timestamp": 1776801600000, "datetime": "2026-04-21T20:00:00", "open": 1.259, "high": 1.282, "low": 1.259, "close": 1.279, "volume": 722049.12, "close_time": 1776815999999, "quote_volume": 917684.19131, "trades": 4712, "taker_buy_base": 369683.56, "taker_buy_quote": 469766.65605 }, { "timestamp": 1776816000000, "datetime": "2026-04-22T00:00:00", "open": 1.279, "high": 1.298, "low": 1.27, "close": 1.291, "volume": 930761.83, "close_time": 1776830399999, "quote_volume": 1197265.25904, "trades": 6159, "taker_buy_base": 483543.4, "taker_buy_quote": 622163.48729 }, { "timestamp": 1776830400000, "datetime": "2026-04-22T04:00:00", "open": 1.292, "high": 1.327, "low": 1.289, "close": 1.306, "volume": 1892429.82, "close_time": 1776844799999, "quote_volume": 2484532.8404, "trades": 9824, "taker_buy_base": 1066565.82, "taker_buy_quote": 1399972.87016 }, { "timestamp": 1776844800000, "datetime": "2026-04-22T08:00:00", "open": 1.305, "high": 1.315, "low": 1.299, "close": 1.306, "volume": 1157588.44, "close_time": 1776859199999, "quote_volume": 1513429.57898, "trades": 5314, "taker_buy_base": 618910.72, "taker_buy_quote": 809494.38451 }, { "timestamp": 1776859200000, "datetime": "2026-04-22T12:00:00", "open": 1.306, "high": 1.307, "low": 1.296, "close": 1.299, "volume": 928971.22, "close_time": 1776873599999, "quote_volume": 1209268.53433, "trades": 6417, "taker_buy_base": 436663.16, "taker_buy_quote": 568679.87457 }, { "timestamp": 1776873600000, "datetime": "2026-04-22T16:00:00", "open": 1.299, "high": 1.303, "low": 1.273, "close": 1.279, "volume": 918508.06, "close_time": 1776887999999, "quote_volume": 1184123.41941, "trades": 6060, "taker_buy_base": 492385.12, "taker_buy_quote": 635155.64174 }, { "timestamp": 1776888000000, "datetime": "2026-04-22T20:00:00", "open": 1.279, "high": 1.28, "low": 1.269, "close": 1.272, "volume": 492846.21, "close_time": 1776902399999, "quote_volume": 627710.6195, "trades": 3739, "taker_buy_base": 264779.55, "taker_buy_quote": 337355.36835 }, { "timestamp": 1776902400000, "datetime": "2026-04-23T00:00:00", "open": 1.272, "high": 1.278, "low": 1.251, "close": 1.255, "volume": 1131696.43, "close_time": 1776916799999, "quote_volume": 1432500.79424, "trades": 7665, "taker_buy_base": 521127.7, "taker_buy_quote": 660052.43642 }, { "timestamp": 1776916800000, "datetime": "2026-04-23T04:00:00", "open": 1.255, "high": 1.264, "low": 1.252, "close": 1.255, "volume": 664746.35, "close_time": 1776931199999, "quote_volume": 836084.31926, "trades": 4329, "taker_buy_base": 300606.94, "taker_buy_quote": 378212.08247 }, { "timestamp": 1776931200000, "datetime": "2026-04-23T08:00:00", "open": 1.255, "high": 1.256, "low": 1.238, "close": 1.249, "volume": 891189.36, "close_time": 1776945599999, "quote_volume": 1109975.00739, "trades": 5743, "taker_buy_base": 413411.88, "taker_buy_quote": 514935.50917 }, { "timestamp": 1776945600000, "datetime": "2026-04-23T12:00:00", "open": 1.249, "high": 1.254, "low": 1.238, "close": 1.249, "volume": 1313080.78, "close_time": 1776959999999, "quote_volume": 1638220.65646, "trades": 7448, "taker_buy_base": 703661.16, "taker_buy_quote": 878045.24645 }, { "timestamp": 1776960000000, "datetime": "2026-04-23T16:00:00", "open": 1.249, "high": 1.253, "low": 1.212, "close": 1.226, "volume": 2000082.79, "close_time": 1776974399999, "quote_volume": 2454916.11572, "trades": 11041, "taker_buy_base": 969698.17, "taker_buy_quote": 1190190.80988 }, { "timestamp": 1776974400000, "datetime": "2026-04-23T20:00:00", "open": 1.225, "high": 1.244, "low": 1.224, "close": 1.241, "volume": 900868.06, "close_time": 1776988799999, "quote_volume": 1113777.74997, "trades": 4465, "taker_buy_base": 487718.98, "taker_buy_quote": 603275.33454 }, { "timestamp": 1776988800000, "datetime": "2026-04-24T00:00:00", "open": 1.24, "high": 1.25, "low": 1.232, "close": 1.238, "volume": 830740.61, "close_time": 1777003199999, "quote_volume": 1033050.73516, "trades": 4380, "taker_buy_base": 419163.02, "taker_buy_quote": 521163.30347 }, { "timestamp": 1777003200000, "datetime": "2026-04-24T04:00:00", "open": 1.239, "high": 1.245, "low": 1.227, "close": 1.233, "volume": 816608.89, "close_time": 1777017599999, "quote_volume": 1009602.28289, "trades": 4130, "taker_buy_base": 424235.24, "taker_buy_quote": 524276.71339 }, { "timestamp": 1777017600000, "datetime": "2026-04-24T08:00:00", "open": 1.233, "high": 1.258, "low": 1.231, "close": 1.256, "volume": 1005448.7, "close_time": 1777031999999, "quote_volume": 1253538.56042, "trades": 5664, "taker_buy_base": 608959.9, "taker_buy_quote": 759724.02443 }, { "timestamp": 1777032000000, "datetime": "2026-04-24T12:00:00", "open": 1.256, "high": 1.262, "low": 1.241, "close": 1.259, "volume": 1046733.89, "close_time": 1777046399999, "quote_volume": 1312521.79567, "trades": 6892, "taker_buy_base": 512132.23, "taker_buy_quote": 642268.66003 }, { "timestamp": 1777046400000, "datetime": "2026-04-24T16:00:00", "open": 1.26, "high": 1.262, "low": 1.249, "close": 1.257, "volume": 725702.67, "close_time": 1777060799999, "quote_volume": 912096.48224, "trades": 4524, "taker_buy_base": 333917.29, "taker_buy_quote": 419786.72603 }, { "timestamp": 1777060800000, "datetime": "2026-04-24T20:00:00", "open": 1.257, "high": 1.269, "low": 1.247, "close": 1.254, "volume": 728313.97, "close_time": 1777075199999, "quote_volume": 916221.34879, "trades": 4364, "taker_buy_base": 323633.09, "taker_buy_quote": 407089.57923 }, { "timestamp": 1777075200000, "datetime": "2026-04-25T00:00:00", "open": 1.254, "high": 1.27, "low": 1.252, "close": 1.264, "volume": 639488.53, "close_time": 1777089599999, "quote_volume": 806747.0728, "trades": 3898, "taker_buy_base": 296734.53, "taker_buy_quote": 374445.74635 }, { "timestamp": 1777089600000, "datetime": "2026-04-25T04:00:00", "open": 1.265, "high": 1.272, "low": 1.256, "close": 1.265, "volume": 513855.51, "close_time": 1777103999999, "quote_volume": 650135.49365, "trades": 4112, "taker_buy_base": 235708.25, "taker_buy_quote": 298179.01671 }, { "timestamp": 1777104000000, "datetime": "2026-04-25T08:00:00", "open": 1.264, "high": 1.275, "low": 1.255, "close": 1.257, "volume": 515700.9, "close_time": 1777118399999, "quote_volume": 653476.17269, "trades": 3739, "taker_buy_base": 214253.52, "taker_buy_quote": 271513.83274 }, { "timestamp": 1777118400000, "datetime": "2026-04-25T12:00:00", "open": 1.257, "high": 1.265, "low": 1.253, "close": 1.257, "volume": 671713.16, "close_time": 1777132799999, "quote_volume": 845855.18952, "trades": 4183, "taker_buy_base": 304930.16, "taker_buy_quote": 384122.19182 }, { "timestamp": 1777132800000, "datetime": "2026-04-25T16:00:00", "open": 1.257, "high": 1.262, "low": 1.237, "close": 1.241, "volume": 726020.5, "close_time": 1777147199999, "quote_volume": 903895.90004, "trades": 3942, "taker_buy_base": 284419.59, "taker_buy_quote": 354156.6654 }, { "timestamp": 1777147200000, "datetime": "2026-04-25T20:00:00", "open": 1.241, "high": 1.248, "low": 1.24, "close": 1.246, "volume": 335035.09, "close_time": 1777161599999, "quote_volume": 416752.44263, "trades": 2211, "taker_buy_base": 178574.47, "taker_buy_quote": 222151.18373 }, { "timestamp": 1777161600000, "datetime": "2026-04-26T00:00:00", "open": 1.246, "high": 1.246, "low": 1.235, "close": 1.244, "volume": 336444.28, "close_time": 1777175999999, "quote_volume": 417431.45807, "trades": 2529, "taker_buy_base": 163889.67, "taker_buy_quote": 203362.62485 }, { "timestamp": 1777176000000, "datetime": "2026-04-26T04:00:00", "open": 1.243, "high": 1.264, "low": 1.239, "close": 1.261, "volume": 689487.31, "close_time": 1777190399999, "quote_volume": 866146.55662, "trades": 4001, "taker_buy_base": 322264.99, "taker_buy_quote": 404974.46273 }, { "timestamp": 1777190400000, "datetime": "2026-04-26T08:00:00", "open": 1.261, "high": 1.274, "low": 1.257, "close": 1.269, "volume": 528048.96, "close_time": 1777204799999, "quote_volume": 668823.7953, "trades": 3785, "taker_buy_base": 228358.83, "taker_buy_quote": 289301.54152 }, { "timestamp": 1777204800000, "datetime": "2026-04-26T12:00:00", "open": 1.269, "high": 1.271, "low": 1.255, "close": 1.267, "volume": 471130.67, "close_time": 1777219199999, "quote_volume": 595127.86832, "trades": 3574, "taker_buy_base": 197507.17, "taker_buy_quote": 249492.5256 }, { "timestamp": 1777219200000, "datetime": "2026-04-26T16:00:00", "open": 1.266, "high": 1.274, "low": 1.255, "close": 1.27, "volume": 583565.17, "close_time": 1777233599999, "quote_volume": 738319.11272, "trades": 4107, "taker_buy_base": 286536.54, "taker_buy_quote": 362643.32913 }, { "timestamp": 1777233600000, "datetime": "2026-04-26T20:00:00", "open": 1.27, "high": 1.271, "low": 1.252, "close": 1.26, "volume": 548376.25, "close_time": 1777247999999, "quote_volume": 692735.03645, "trades": 3994, "taker_buy_base": 277873.94, "taker_buy_quote": 351085.83693 }, { "timestamp": 1777248000000, "datetime": "2026-04-27T00:00:00", "open": 1.26, "high": 1.275, "low": 1.258, "close": 1.268, "volume": 386716.3, "close_time": 1777262399999, "quote_volume": 489375.19215, "trades": 3284, "taker_buy_base": 194228.31, "taker_buy_quote": 245970.34799 }, { "timestamp": 1777262400000, "datetime": "2026-04-27T04:00:00", "open": 1.269, "high": 1.269, "low": 1.266, "close": 1.268, "volume": 23715.74, "close_time": 1777276799999, "quote_volume": 30054.46811, "trades": 147, "taker_buy_base": 15967.43, "taker_buy_quote": 20237.07233 }, { "timestamp": 1777276800000, "datetime": "2026-04-27T08:00:00", "open": 1.233, "high": 1.237, "low": 1.231, "close": 1.235, "volume": 68517.76, "close_time": 1777291199999, "quote_volume": 84527.84933, "trades": 215, "taker_buy_base": 30196.45, "taker_buy_quote": 37262.93206 } ] }, "1d": { "count": 730, "start_date": "2024-04-28T00:00:00", "end_date": "2026-04-27T00:00:00", "klines": [ { "timestamp": 1714262400000, "datetime": "2024-04-28T00:00:00", "open": 6.808, "high": 6.951, "low": 6.69, "close": 6.728, "volume": 2445507.2, "close_time": 1714348799999, "quote_volume": 16773666.67295, "trades": 43208, "taker_buy_base": 1164300.64, "taker_buy_quote": 7990094.08078 }, { "timestamp": 1714348800000, "datetime": "2024-04-29T00:00:00", "open": 6.726, "high": 6.826, "low": 6.47, "close": 6.587, "volume": 3658934.18, "close_time": 1714435199999, "quote_volume": 24113568.60672, "trades": 63006, "taker_buy_base": 1714087.54, "taker_buy_quote": 11297763.72953 }, { "timestamp": 1714435200000, "datetime": "2024-04-30T00:00:00", "open": 6.588, "high": 6.669, "low": 6.04, "close": 6.425, "volume": 7667235.19, "close_time": 1714521599999, "quote_volume": 48530605.89353, "trades": 115512, "taker_buy_base": 3984062.45, "taker_buy_quote": 25224123.59206 }, { "timestamp": 1714521600000, "datetime": "2024-05-01T00:00:00", "open": 6.423, "high": 6.935, "low": 6.129, "close": 6.899, "volume": 9928379.44, "close_time": 1714607999999, "quote_volume": 64889057.77625, "trades": 175570, "taker_buy_base": 4971837.62, "taker_buy_quote": 32506459.70104 }, { "timestamp": 1714608000000, "datetime": "2024-05-02T00:00:00", "open": 6.9, "high": 7.409, "low": 6.694, "close": 7.273, "volume": 5866303.67, "close_time": 1714694399999, "quote_volume": 41407190.75191, "trades": 109002, "taker_buy_base": 2989781.66, "taker_buy_quote": 21089488.59573 }, { "timestamp": 1714694400000, "datetime": "2024-05-03T00:00:00", "open": 7.272, "high": 7.386, "low": 7.002, "close": 7.245, "volume": 6917886.48, "close_time": 1714780799999, "quote_volume": 49700402.13008, "trades": 109634, "taker_buy_base": 3849841.15, "taker_buy_quote": 27661016.19492 }, { "timestamp": 1714780800000, "datetime": "2024-05-04T00:00:00", "open": 7.244, "high": 7.28, "low": 7.105, "close": 7.122, "volume": 3557671.87, "close_time": 1714867199999, "quote_volume": 25538079.66083, "trades": 71120, "taker_buy_base": 1842506.65, "taker_buy_quote": 13228206.08575 }, { "timestamp": 1714867200000, "datetime": "2024-05-05T00:00:00", "open": 7.122, "high": 7.4, "low": 7.014, "close": 7.302, "volume": 4163778.64, "close_time": 1714953599999, "quote_volume": 29929648.88411, "trades": 72928, "taker_buy_base": 2053134.89, "taker_buy_quote": 14756410.06752 }, { "timestamp": 1714953600000, "datetime": "2024-05-06T00:00:00", "open": 7.303, "high": 7.473, "low": 7.06, "close": 7.121, "volume": 4753151.15, "close_time": 1715039999999, "quote_volume": 34575115.497, "trades": 94264, "taker_buy_base": 2300855.06, "taker_buy_quote": 16740333.77776 }, { "timestamp": 1715040000000, "datetime": "2024-05-07T00:00:00", "open": 7.119, "high": 7.295, "low": 6.979, "close": 6.993, "volume": 3682848.45, "close_time": 1715126399999, "quote_volume": 26341986.89067, "trades": 64947, "taker_buy_base": 1709117.46, "taker_buy_quote": 12230777.07425 }, { "timestamp": 1715126400000, "datetime": "2024-05-08T00:00:00", "open": 6.992, "high": 7.189, "low": 6.893, "close": 6.983, "volume": 3774626.84, "close_time": 1715212799999, "quote_volume": 26568875.86413, "trades": 75550, "taker_buy_base": 1826824.85, "taker_buy_quote": 12866929.52023 }, { "timestamp": 1715212800000, "datetime": "2024-05-09T00:00:00", "open": 6.982, "high": 7.089, "low": 6.782, "close": 7.05, "volume": 3379414.81, "close_time": 1715299199999, "quote_volume": 23494022.92313, "trades": 75016, "taker_buy_base": 1714347.12, "taker_buy_quote": 11925299.52689 }, { "timestamp": 1715299200000, "datetime": "2024-05-10T00:00:00", "open": 7.049, "high": 7.149, "low": 6.69, "close": 6.746, "volume": 4044018.42, "close_time": 1715385599999, "quote_volume": 28001136.53901, "trades": 86237, "taker_buy_base": 1924613.53, "taker_buy_quote": 13347016.87152 }, { "timestamp": 1715385600000, "datetime": "2024-05-11T00:00:00", "open": 6.745, "high": 6.809, "low": 6.635, "close": 6.659, "volume": 2377967.87, "close_time": 1715471999999, "quote_volume": 15990835.94362, "trades": 63809, "taker_buy_base": 1048777.6, "taker_buy_quote": 7053251.24426 }, { "timestamp": 1715472000000, "datetime": "2024-05-12T00:00:00", "open": 6.659, "high": 6.793, "low": 6.586, "close": 6.617, "volume": 1576234.91, "close_time": 1715558399999, "quote_volume": 10549981.05226, "trades": 40295, "taker_buy_base": 769472.16, "taker_buy_quote": 5150212.10387 }, { "timestamp": 1715558400000, "datetime": "2024-05-13T00:00:00", "open": 6.616, "high": 6.826, "low": 6.431, "close": 6.669, "volume": 3606786.8, "close_time": 1715644799999, "quote_volume": 24006845.24137, "trades": 74408, "taker_buy_base": 1731132.61, "taker_buy_quote": 11533322.62222 }, { "timestamp": 1715644800000, "datetime": "2024-05-14T00:00:00", "open": 6.671, "high": 6.698, "low": 6.469, "close": 6.485, "volume": 2744202.98, "close_time": 1715731199999, "quote_volume": 18115960.71576, "trades": 54763, "taker_buy_base": 1291300.56, "taker_buy_quote": 8525969.83623 }, { "timestamp": 1715731200000, "datetime": "2024-05-15T00:00:00", "open": 6.485, "high": 7.029, "low": 6.461, "close": 6.961, "volume": 4442558.01, "close_time": 1715817599999, "quote_volume": 29947707.03845, "trades": 93250, "taker_buy_base": 2306277.62, "taker_buy_quote": 15550469.59919 }, { "timestamp": 1715817600000, "datetime": "2024-05-16T00:00:00", "open": 6.961, "high": 7.066, "low": 6.812, "close": 7.025, "volume": 3415709.35, "close_time": 1715903999999, "quote_volume": 23688289.71924, "trades": 77104, "taker_buy_base": 1707446.04, "taker_buy_quote": 11844582.16317 }, { "timestamp": 1715904000000, "datetime": "2024-05-17T00:00:00", "open": 7.025, "high": 7.299, "low": 6.999, "close": 7.199, "volume": 4256397.78, "close_time": 1715990399999, "quote_volume": 30530613.07534, "trades": 93983, "taker_buy_base": 2134758.35, "taker_buy_quote": 15305855.57678 }, { "timestamp": 1715990400000, "datetime": "2024-05-18T00:00:00", "open": 7.198, "high": 7.232, "low": 7.063, "close": 7.157, "volume": 1889934.65, "close_time": 1716076799999, "quote_volume": 13528564.03044, "trades": 51738, "taker_buy_base": 860878.17, "taker_buy_quote": 6163434.10025 }, { "timestamp": 1716076800000, "datetime": "2024-05-19T00:00:00", "open": 7.157, "high": 7.18, "low": 6.889, "close": 6.931, "volume": 1874582.61, "close_time": 1716163199999, "quote_volume": 13172233.68275, "trades": 52561, "taker_buy_base": 894559.89, "taker_buy_quote": 6285776.3947 }, { "timestamp": 1716163200000, "datetime": "2024-05-20T00:00:00", "open": 6.93, "high": 7.584, "low": 6.851, "close": 7.575, "volume": 4828245.07, "close_time": 1716249599999, "quote_volume": 35050283.82313, "trades": 111128, "taker_buy_base": 2610174.24, "taker_buy_quote": 18968986.89163 }, { "timestamp": 1716249600000, "datetime": "2024-05-21T00:00:00", "open": 7.574, "high": 7.671, "low": 7.428, "close": 7.61, "volume": 4957810.67, "close_time": 1716335999999, "quote_volume": 37493727.53372, "trades": 114969, "taker_buy_base": 2454000.78, "taker_buy_quote": 18562631.93695 }, { "timestamp": 1716336000000, "datetime": "2024-05-22T00:00:00", "open": 7.609, "high": 7.701, "low": 7.38, "close": 7.467, "volume": 4310060.98, "close_time": 1716422399999, "quote_volume": 32562307.03784, "trades": 91907, "taker_buy_base": 2048867.98, "taker_buy_quote": 15486686.52596 }, { "timestamp": 1716422400000, "datetime": "2024-05-23T00:00:00", "open": 7.466, "high": 7.604, "low": 6.895, "close": 7.2, "volume": 8045710.66, "close_time": 1716508799999, "quote_volume": 58338996.81951, "trades": 165136, "taker_buy_base": 3925825.68, "taker_buy_quote": 28452769.99132 }, { "timestamp": 1716508800000, "datetime": "2024-05-24T00:00:00", "open": 7.199, "high": 7.386, "low": 7.017, "close": 7.244, "volume": 3827983.04, "close_time": 1716595199999, "quote_volume": 27592396.21948, "trades": 85145, "taker_buy_base": 1812949.94, "taker_buy_quote": 13061893.69122 }, { "timestamp": 1716595200000, "datetime": "2024-05-25T00:00:00", "open": 7.244, "high": 7.438, "low": 7.22, "close": 7.425, "volume": 2016462.27, "close_time": 1716681599999, "quote_volume": 14775929.55812, "trades": 45069, "taker_buy_base": 926347.08, "taker_buy_quote": 6783145.35353 }, { "timestamp": 1716681600000, "datetime": "2024-05-26T00:00:00", "open": 7.426, "high": 7.64, "low": 7.367, "close": 7.557, "volume": 2927564.39, "close_time": 1716767999999, "quote_volume": 21981848.7452, "trades": 71817, "taker_buy_base": 1400511.65, "taker_buy_quote": 10516828.91013 }, { "timestamp": 1716768000000, "datetime": "2024-05-27T00:00:00", "open": 7.556, "high": 7.775, "low": 7.38, "close": 7.64, "volume": 3611626.96, "close_time": 1716854399999, "quote_volume": 27354095.59829, "trades": 89866, "taker_buy_base": 1858086.6, "taker_buy_quote": 14073135.01704 }, { "timestamp": 1716854400000, "datetime": "2024-05-28T00:00:00", "open": 7.64, "high": 7.667, "low": 7.277, "close": 7.37, "volume": 4935005.61, "close_time": 1716940799999, "quote_volume": 36637189.71365, "trades": 111895, "taker_buy_base": 2385095.81, "taker_buy_quote": 17705223.55607 }, { "timestamp": 1716940800000, "datetime": "2024-05-29T00:00:00", "open": 7.371, "high": 7.562, "low": 7.145, "close": 7.178, "volume": 4221424.57, "close_time": 1717027199999, "quote_volume": 31004140.44929, "trades": 109760, "taker_buy_base": 1973918.49, "taker_buy_quote": 14501964.03416 }, { "timestamp": 1717027200000, "datetime": "2024-05-30T00:00:00", "open": 7.178, "high": 7.243, "low": 6.923, "close": 6.998, "volume": 4211075.5, "close_time": 1717113599999, "quote_volume": 29768830.26286, "trades": 121671, "taker_buy_base": 2204938.21, "taker_buy_quote": 15581375.31031 }, { "timestamp": 1717113600000, "datetime": "2024-05-31T00:00:00", "open": 6.997, "high": 7.054, "low": 6.803, "close": 6.984, "volume": 2478066.66, "close_time": 1717199999999, "quote_volume": 17240959.21724, "trades": 68972, "taker_buy_base": 1208066.71, "taker_buy_quote": 8410678.60292 }, { "timestamp": 1717200000000, "datetime": "2024-06-01T00:00:00", "open": 6.984, "high": 7.135, "low": 6.959, "close": 7.062, "volume": 1506527.64, "close_time": 1717286399999, "quote_volume": 10641340.31329, "trades": 38697, "taker_buy_base": 699304.06, "taker_buy_quote": 4939521.71571 }, { "timestamp": 1717286400000, "datetime": "2024-06-02T00:00:00", "open": 7.061, "high": 7.125, "low": 6.917, "close": 6.988, "volume": 1812466.32, "close_time": 1717372799999, "quote_volume": 12739228.39396, "trades": 44577, "taker_buy_base": 858015.48, "taker_buy_quote": 6031048.69623 }, { "timestamp": 1717372800000, "datetime": "2024-06-03T00:00:00", "open": 6.989, "high": 7.191, "low": 6.932, "close": 7.009, "volume": 3867604.77, "close_time": 1717459199999, "quote_volume": 27501440.82946, "trades": 70893, "taker_buy_base": 1912608.62, "taker_buy_quote": 13606391.65968 }, { "timestamp": 1717459200000, "datetime": "2024-06-04T00:00:00", "open": 7.009, "high": 7.236, "low": 6.941, "close": 7.177, "volume": 2889356.19, "close_time": 1717545599999, "quote_volume": 20510170.59585, "trades": 71252, "taker_buy_base": 1448252.26, "taker_buy_quote": 10286069.31858 }, { "timestamp": 1717545600000, "datetime": "2024-06-05T00:00:00", "open": 7.178, "high": 7.298, "low": 7.148, "close": 7.251, "volume": 2836358.18, "close_time": 1717631999999, "quote_volume": 20489701.47158, "trades": 66081, "taker_buy_base": 1306097.36, "taker_buy_quote": 9438808.75676 }, { "timestamp": 1717632000000, "datetime": "2024-06-06T00:00:00", "open": 7.25, "high": 7.288, "low": 7.056, "close": 7.144, "volume": 2433999.18, "close_time": 1717718399999, "quote_volume": 17531588.67298, "trades": 59115, "taker_buy_base": 1075485.45, "taker_buy_quote": 7748246.92838 }, { "timestamp": 1717718400000, "datetime": "2024-06-07T00:00:00", "open": 7.145, "high": 7.291, "low": 6.053, "close": 6.659, "volume": 8416185.59, "close_time": 1717804799999, "quote_volume": 56571253.4467, "trades": 206977, "taker_buy_base": 3943837.68, "taker_buy_quote": 26463881.85065 }, { "timestamp": 1717804800000, "datetime": "2024-06-08T00:00:00", "open": 6.659, "high": 6.683, "low": 6.338, "close": 6.384, "volume": 3615115.34, "close_time": 1717891199999, "quote_volume": 23479748.53344, "trades": 90111, "taker_buy_base": 1697515.65, "taker_buy_quote": 11020442.48269 }, { "timestamp": 1717891200000, "datetime": "2024-06-09T00:00:00", "open": 6.384, "high": 6.54, "low": 6.375, "close": 6.527, "volume": 2659717.39, "close_time": 1717977599999, "quote_volume": 17204100.31419, "trades": 61660, "taker_buy_base": 1458773.0, "taker_buy_quote": 9431728.35544 }, { "timestamp": 1717977600000, "datetime": "2024-06-10T00:00:00", "open": 6.527, "high": 6.582, "low": 6.357, "close": 6.506, "volume": 2942181.04, "close_time": 1718063999999, "quote_volume": 19083975.95825, "trades": 78223, "taker_buy_base": 1439742.27, "taker_buy_quote": 9337581.5973 }, { "timestamp": 1718064000000, "datetime": "2024-06-11T00:00:00", "open": 6.506, "high": 6.527, "low": 6.217, "close": 6.378, "volume": 5420734.07, "close_time": 1718150399999, "quote_volume": 34467834.53315, "trades": 123800, "taker_buy_base": 2466887.85, "taker_buy_quote": 15687973.27384 }, { "timestamp": 1718150400000, "datetime": "2024-06-12T00:00:00", "open": 6.378, "high": 6.931, "low": 6.276, "close": 6.738, "volume": 7033186.82, "close_time": 1718236799999, "quote_volume": 46892490.86663, "trades": 149956, "taker_buy_base": 3149349.42, "taker_buy_quote": 20990255.97458 }, { "timestamp": 1718236800000, "datetime": "2024-06-13T00:00:00", "open": 6.737, "high": 6.743, "low": 6.336, "close": 6.359, "volume": 3581239.76, "close_time": 1718323199999, "quote_volume": 23256263.33168, "trades": 88271, "taker_buy_base": 1709576.92, "taker_buy_quote": 11105291.20245 }, { "timestamp": 1718323200000, "datetime": "2024-06-14T00:00:00", "open": 6.36, "high": 6.488, "low": 6.0, "close": 6.163, "volume": 5069082.95, "close_time": 1718409599999, "quote_volume": 31653591.82174, "trades": 127400, "taker_buy_base": 2552447.64, "taker_buy_quote": 15948819.21839 }, { "timestamp": 1718409600000, "datetime": "2024-06-15T00:00:00", "open": 6.162, "high": 6.258, "low": 6.109, "close": 6.223, "volume": 1928449.76, "close_time": 1718495999999, "quote_volume": 11946251.60148, "trades": 38259, "taker_buy_base": 927573.6, "taker_buy_quote": 5746535.4987 }, { "timestamp": 1718496000000, "datetime": "2024-06-16T00:00:00", "open": 6.223, "high": 6.428, "low": 6.149, "close": 6.396, "volume": 3423193.06, "close_time": 1718582399999, "quote_volume": 21562302.4453, "trades": 53738, "taker_buy_base": 1471513.86, "taker_buy_quote": 9268357.11779 }, { "timestamp": 1718582400000, "datetime": "2024-06-17T00:00:00", "open": 6.397, "high": 6.418, "low": 5.987, "close": 6.069, "volume": 4149733.54, "close_time": 1718668799999, "quote_volume": 25729861.79515, "trades": 91593, "taker_buy_base": 1807884.81, "taker_buy_quote": 11208575.82545 }, { "timestamp": 1718668800000, "datetime": "2024-06-18T00:00:00", "open": 6.069, "high": 6.089, "low": 5.46, "close": 5.771, "volume": 10700166.19, "close_time": 1718755199999, "quote_volume": 61632237.35168, "trades": 188498, "taker_buy_base": 5127671.54, "taker_buy_quote": 29500397.29582 }, { "timestamp": 1718755200000, "datetime": "2024-06-19T00:00:00", "open": 5.771, "high": 5.993, "low": 5.73, "close": 5.799, "volume": 4114058.81, "close_time": 1718841599999, "quote_volume": 24212639.5225, "trades": 71171, "taker_buy_base": 2047937.87, "taker_buy_quote": 12046411.001 }, { "timestamp": 1718841600000, "datetime": "2024-06-20T00:00:00", "open": 5.798, "high": 5.972, "low": 5.6, "close": 5.642, "volume": 3352117.74, "close_time": 1718927999999, "quote_volume": 19440549.48807, "trades": 85229, "taker_buy_base": 1767681.53, "taker_buy_quote": 10259214.32979 }, { "timestamp": 1718928000000, "datetime": "2024-06-21T00:00:00", "open": 5.643, "high": 5.737, "low": 5.549, "close": 5.611, "volume": 3503011.61, "close_time": 1719014399999, "quote_volume": 19780172.90643, "trades": 75499, "taker_buy_base": 1743042.35, "taker_buy_quote": 9842386.4837 }, { "timestamp": 1719014400000, "datetime": "2024-06-22T00:00:00", "open": 5.612, "high": 5.805, "low": 5.541, "close": 5.751, "volume": 2939866.91, "close_time": 1719100799999, "quote_volume": 16717617.25044, "trades": 59425, "taker_buy_base": 1242079.85, "taker_buy_quote": 7057908.29884 }, { "timestamp": 1719100800000, "datetime": "2024-06-23T00:00:00", "open": 5.752, "high": 5.83, "low": 5.587, "close": 5.652, "volume": 1702329.17, "close_time": 1719187199999, "quote_volume": 9742415.15508, "trades": 43147, "taker_buy_base": 821831.7, "taker_buy_quote": 4703771.10087 }, { "timestamp": 1719187200000, "datetime": "2024-06-24T00:00:00", "open": 5.651, "high": 5.74, "low": 5.389, "close": 5.729, "volume": 5455119.88, "close_time": 1719273599999, "quote_volume": 30581475.85042, "trades": 141446, "taker_buy_base": 2648396.98, "taker_buy_quote": 14848027.7483 }, { "timestamp": 1719273600000, "datetime": "2024-06-25T00:00:00", "open": 5.727, "high": 5.976, "low": 5.705, "close": 5.842, "volume": 3888721.25, "close_time": 1719359999999, "quote_volume": 22723548.14992, "trades": 89117, "taker_buy_base": 1706706.47, "taker_buy_quote": 9970082.71471 }, { "timestamp": 1719360000000, "datetime": "2024-06-26T00:00:00", "open": 5.841, "high": 5.949, "low": 5.757, "close": 5.799, "volume": 2681962.98, "close_time": 1719446399999, "quote_volume": 15700662.86179, "trades": 58929, "taker_buy_base": 1230289.74, "taker_buy_quote": 7202281.47664 }, { "timestamp": 1719446400000, "datetime": "2024-06-27T00:00:00", "open": 5.799, "high": 6.38, "low": 5.706, "close": 6.287, "volume": 6316840.04, "close_time": 1719532799999, "quote_volume": 38592283.67132, "trades": 129555, "taker_buy_base": 3025202.31, "taker_buy_quote": 18476993.2478 }, { "timestamp": 1719532800000, "datetime": "2024-06-28T00:00:00", "open": 6.286, "high": 6.442, "low": 6.159, "close": 6.19, "volume": 3765151.4, "close_time": 1719619199999, "quote_volume": 23741233.80466, "trades": 103182, "taker_buy_base": 1890284.17, "taker_buy_quote": 11924109.93517 }, { "timestamp": 1719619200000, "datetime": "2024-06-29T00:00:00", "open": 6.189, "high": 6.305, "low": 6.063, "close": 6.08, "volume": 1478576.61, "close_time": 1719705599999, "quote_volume": 9119215.34262, "trades": 50003, "taker_buy_base": 657355.77, "taker_buy_quote": 4055954.8066 }, { "timestamp": 1719705600000, "datetime": "2024-06-30T00:00:00", "open": 6.08, "high": 6.26, "low": 6.023, "close": 6.215, "volume": 1831777.53, "close_time": 1719791999999, "quote_volume": 11252365.78312, "trades": 56144, "taker_buy_base": 962160.59, "taker_buy_quote": 5912678.92444 }, { "timestamp": 1719792000000, "datetime": "2024-07-01T00:00:00", "open": 6.216, "high": 6.45, "low": 6.195, "close": 6.329, "volume": 3174108.21, "close_time": 1719878399999, "quote_volume": 20126788.71605, "trades": 78075, "taker_buy_base": 1624163.76, "taker_buy_quote": 10298189.78484 }, { "timestamp": 1719878400000, "datetime": "2024-07-02T00:00:00", "open": 6.33, "high": 6.611, "low": 6.314, "close": 6.531, "volume": 5472083.79, "close_time": 1719964799999, "quote_volume": 35357433.53704, "trades": 110722, "taker_buy_base": 2675006.55, "taker_buy_quote": 17275714.98155 }, { "timestamp": 1719964800000, "datetime": "2024-07-03T00:00:00", "open": 6.531, "high": 6.545, "low": 5.998, "close": 6.081, "volume": 4570764.83, "close_time": 1720051199999, "quote_volume": 28365930.04465, "trades": 108277, "taker_buy_base": 2123550.0, "taker_buy_quote": 13170803.41702 }, { "timestamp": 1720051200000, "datetime": "2024-07-04T00:00:00", "open": 6.082, "high": 6.134, "low": 5.539, "close": 5.556, "volume": 6705156.48, "close_time": 1720137599999, "quote_volume": 39090231.43867, "trades": 146014, "taker_buy_base": 3137348.15, "taker_buy_quote": 18291690.19667 }, { "timestamp": 1720137600000, "datetime": "2024-07-05T00:00:00", "open": 5.556, "high": 5.918, "low": 4.915, "close": 5.687, "volume": 20535452.4, "close_time": 1720223999999, "quote_volume": 110950720.12196, "trades": 342604, "taker_buy_base": 9611882.83, "taker_buy_quote": 51942708.91857 }, { "timestamp": 1720224000000, "datetime": "2024-07-06T00:00:00", "open": 5.686, "high": 6.312, "low": 5.631, "close": 6.24, "volume": 11542351.46, "close_time": 1720310399999, "quote_volume": 68471576.6633, "trades": 172336, "taker_buy_base": 5612095.0, "taker_buy_quote": 33283316.85445 }, { "timestamp": 1720310400000, "datetime": "2024-07-07T00:00:00", "open": 6.24, "high": 6.313, "low": 5.882, "close": 5.911, "volume": 5276684.6, "close_time": 1720396799999, "quote_volume": 32622719.92136, "trades": 122958, "taker_buy_base": 2562181.01, "taker_buy_quote": 15836912.32412 }, { "timestamp": 1720396800000, "datetime": "2024-07-08T00:00:00", "open": 5.909, "high": 6.293, "low": 5.695, "close": 5.944, "volume": 6138945.03, "close_time": 1720483199999, "quote_volume": 36815706.84295, "trades": 166039, "taker_buy_base": 3100752.3, "taker_buy_quote": 18602787.41039 }, { "timestamp": 1720483200000, "datetime": "2024-07-09T00:00:00", "open": 5.943, "high": 6.2, "low": 5.84, "close": 6.117, "volume": 4353640.81, "close_time": 1720569599999, "quote_volume": 26355346.84012, "trades": 130966, "taker_buy_base": 1880744.01, "taker_buy_quote": 11381177.01464 }, { "timestamp": 1720569600000, "datetime": "2024-07-10T00:00:00", "open": 6.117, "high": 6.26, "low": 6.05, "close": 6.097, "volume": 4110238.98, "close_time": 1720655999999, "quote_volume": 25185399.94519, "trades": 82392, "taker_buy_base": 2065910.76, "taker_buy_quote": 12658647.92375 }, { "timestamp": 1720656000000, "datetime": "2024-07-11T00:00:00", "open": 6.096, "high": 6.248, "low": 5.895, "close": 5.903, "volume": 2350422.86, "close_time": 1720742399999, "quote_volume": 14266314.81401, "trades": 84775, "taker_buy_base": 1081010.37, "taker_buy_quote": 6565968.70662 }, { "timestamp": 1720742400000, "datetime": "2024-07-12T00:00:00", "open": 5.902, "high": 6.104, "low": 5.801, "close": 6.103, "volume": 2711128.45, "close_time": 1720828799999, "quote_volume": 16061145.58148, "trades": 95781, "taker_buy_base": 1372630.27, "taker_buy_quote": 8134873.01214 }, { "timestamp": 1720828800000, "datetime": "2024-07-13T00:00:00", "open": 6.102, "high": 6.306, "low": 6.074, "close": 6.232, "volume": 2003082.88, "close_time": 1720915199999, "quote_volume": 12463058.33448, "trades": 83543, "taker_buy_base": 1021579.07, "taker_buy_quote": 6357310.35747 }, { "timestamp": 1720915200000, "datetime": "2024-07-14T00:00:00", "open": 6.233, "high": 6.357, "low": 6.159, "close": 6.32, "volume": 2826709.6, "close_time": 1721001599999, "quote_volume": 17678789.87336, "trades": 76142, "taker_buy_base": 1418253.43, "taker_buy_quote": 8866245.26725 }, { "timestamp": 1721001600000, "datetime": "2024-07-15T00:00:00", "open": 6.32, "high": 6.543, "low": 6.295, "close": 6.484, "volume": 5049392.8, "close_time": 1721087999999, "quote_volume": 32365747.32191, "trades": 127556, "taker_buy_base": 2394517.92, "taker_buy_quote": 15347155.90215 }, { "timestamp": 1721088000000, "datetime": "2024-07-16T00:00:00", "open": 6.486, "high": 6.513, "low": 6.126, "close": 6.337, "volume": 4558393.8, "close_time": 1721174399999, "quote_volume": 28926424.01309, "trades": 140931, "taker_buy_base": 2225905.16, "taker_buy_quote": 14129314.79331 }, { "timestamp": 1721174400000, "datetime": "2024-07-17T00:00:00", "open": 6.335, "high": 6.535, "low": 6.246, "close": 6.255, "volume": 3182801.28, "close_time": 1721260799999, "quote_volume": 20409441.02157, "trades": 113708, "taker_buy_base": 1596276.58, "taker_buy_quote": 10243934.47959 }, { "timestamp": 1721260800000, "datetime": "2024-07-18T00:00:00", "open": 6.254, "high": 6.407, "low": 6.02, "close": 6.093, "volume": 3370663.16, "close_time": 1721347199999, "quote_volume": 20942036.0067, "trades": 115888, "taker_buy_base": 1582766.83, "taker_buy_quote": 9841354.80016 }, { "timestamp": 1721347200000, "datetime": "2024-07-19T00:00:00", "open": 6.092, "high": 6.48, "low": 5.978, "close": 6.338, "volume": 2757057.53, "close_time": 1721433599999, "quote_volume": 17092640.49337, "trades": 88094, "taker_buy_base": 1493081.34, "taker_buy_quote": 9275795.77161 }, { "timestamp": 1721433600000, "datetime": "2024-07-20T00:00:00", "open": 6.337, "high": 6.397, "low": 6.224, "close": 6.333, "volume": 1720991.41, "close_time": 1721519999999, "quote_volume": 10890692.56024, "trades": 52953, "taker_buy_base": 902767.47, "taker_buy_quote": 5714858.14562 }, { "timestamp": 1721520000000, "datetime": "2024-07-21T00:00:00", "open": 6.332, "high": 6.445, "low": 6.1, "close": 6.43, "volume": 2339766.13, "close_time": 1721606399999, "quote_volume": 14729938.84413, "trades": 77880, "taker_buy_base": 1143809.7, "taker_buy_quote": 7207426.34326 }, { "timestamp": 1721606400000, "datetime": "2024-07-22T00:00:00", "open": 6.43, "high": 6.476, "low": 6.08, "close": 6.096, "volume": 2585309.02, "close_time": 1721692799999, "quote_volume": 16189745.26295, "trades": 76605, "taker_buy_base": 1172894.72, "taker_buy_quote": 7350320.76699 }, { "timestamp": 1721692800000, "datetime": "2024-07-23T00:00:00", "open": 6.095, "high": 6.165, "low": 5.799, "close": 5.917, "volume": 2986487.42, "close_time": 1721779199999, "quote_volume": 17898039.147, "trades": 107148, "taker_buy_base": 1390273.76, "taker_buy_quote": 8338394.2035 }, { "timestamp": 1721779200000, "datetime": "2024-07-24T00:00:00", "open": 5.917, "high": 5.997, "low": 5.654, "close": 5.748, "volume": 2358741.13, "close_time": 1721865599999, "quote_volume": 13810419.50156, "trades": 77804, "taker_buy_base": 1038934.4, "taker_buy_quote": 6089588.24525 }, { "timestamp": 1721865600000, "datetime": "2024-07-25T00:00:00", "open": 5.747, "high": 5.779, "low": 5.54, "close": 5.755, "volume": 2972357.49, "close_time": 1721951999999, "quote_volume": 16868022.73891, "trades": 103777, "taker_buy_base": 1404441.52, "taker_buy_quote": 7971995.8916 }, { "timestamp": 1721952000000, "datetime": "2024-07-26T00:00:00", "open": 5.755, "high": 5.891, "low": 5.726, "close": 5.867, "volume": 2528303.82, "close_time": 1722038399999, "quote_volume": 14731225.61897, "trades": 64349, "taker_buy_base": 1281901.66, "taker_buy_quote": 7469244.17566 }, { "timestamp": 1722038400000, "datetime": "2024-07-27T00:00:00", "open": 5.867, "high": 5.942, "low": 5.715, "close": 5.825, "volume": 2061613.39, "close_time": 1722124799999, "quote_volume": 12055104.50057, "trades": 66226, "taker_buy_base": 983835.65, "taker_buy_quote": 5753295.07845 }, { "timestamp": 1722124800000, "datetime": "2024-07-28T00:00:00", "open": 5.825, "high": 5.844, "low": 5.67, "close": 5.718, "volume": 1204090.29, "close_time": 1722211199999, "quote_volume": 6911612.14166, "trades": 37155, "taker_buy_base": 567925.87, "taker_buy_quote": 3260924.15182 }, { "timestamp": 1722211200000, "datetime": "2024-07-29T00:00:00", "open": 5.72, "high": 5.88, "low": 5.622, "close": 5.649, "volume": 2552750.24, "close_time": 1722297599999, "quote_volume": 14741753.65262, "trades": 73040, "taker_buy_base": 1276172.08, "taker_buy_quote": 7377277.42598 }, { "timestamp": 1722297600000, "datetime": "2024-07-30T00:00:00", "open": 5.65, "high": 5.726, "low": 5.481, "close": 5.519, "volume": 1921244.42, "close_time": 1722383999999, "quote_volume": 10784712.48248, "trades": 60151, "taker_buy_base": 861000.94, "taker_buy_quote": 4837876.13269 }, { "timestamp": 1722384000000, "datetime": "2024-07-31T00:00:00", "open": 5.519, "high": 5.559, "low": 5.335, "close": 5.389, "volume": 2644241.77, "close_time": 1722470399999, "quote_volume": 14491968.14833, "trades": 81717, "taker_buy_base": 1291613.13, "taker_buy_quote": 7079187.57328 }, { "timestamp": 1722470400000, "datetime": "2024-08-01T00:00:00", "open": 5.389, "high": 5.422, "low": 5.026, "close": 5.34, "volume": 4408677.71, "close_time": 1722556799999, "quote_volume": 23057405.0987, "trades": 118524, "taker_buy_base": 2218655.08, "taker_buy_quote": 11590078.92745 }, { "timestamp": 1722556800000, "datetime": "2024-08-02T00:00:00", "open": 5.341, "high": 5.369, "low": 5.0, "close": 5.122, "volume": 3554684.74, "close_time": 1722643199999, "quote_volume": 18373097.53989, "trades": 93870, "taker_buy_base": 1623290.53, "taker_buy_quote": 8402647.58704 }, { "timestamp": 1722643200000, "datetime": "2024-08-03T00:00:00", "open": 5.123, "high": 5.209, "low": 4.854, "close": 5.045, "volume": 3126943.96, "close_time": 1722729599999, "quote_volume": 15746333.90916, "trades": 79104, "taker_buy_base": 1486544.56, "taker_buy_quote": 7483923.45747 }, { "timestamp": 1722729600000, "datetime": "2024-08-04T00:00:00", "open": 5.044, "high": 5.097, "low": 4.534, "close": 4.688, "volume": 4876624.24, "close_time": 1722815999999, "quote_volume": 23395140.70896, "trades": 96819, "taker_buy_base": 2202195.34, "taker_buy_quote": 10555925.17162 }, { "timestamp": 1722816000000, "datetime": "2024-08-05T00:00:00", "open": 4.688, "high": 4.726, "low": 3.59, "close": 4.2, "volume": 21997702.93, "close_time": 1722902399999, "quote_volume": 88685187.18137, "trades": 439161, "taker_buy_base": 10505489.74, "taker_buy_quote": 42364300.21631 }, { "timestamp": 1722902400000, "datetime": "2024-08-06T00:00:00", "open": 4.199, "high": 4.604, "low": 4.194, "close": 4.509, "volume": 5497287.59, "close_time": 1722988799999, "quote_volume": 24332470.64108, "trades": 137934, "taker_buy_base": 2380282.09, "taker_buy_quote": 10522306.46691 }, { "timestamp": 1722988800000, "datetime": "2024-08-07T00:00:00", "open": 4.509, "high": 4.641, "low": 4.403, "close": 4.579, "volume": 5243270.78, "close_time": 1723075199999, "quote_volume": 23867799.5719, "trades": 116284, "taker_buy_base": 2417585.33, "taker_buy_quote": 11005552.54678 }, { "timestamp": 1723075200000, "datetime": "2024-08-08T00:00:00", "open": 4.579, "high": 4.904, "low": 4.48, "close": 4.879, "volume": 4847719.81, "close_time": 1723161599999, "quote_volume": 22846212.93063, "trades": 126282, "taker_buy_base": 2189605.49, "taker_buy_quote": 10319762.74502 }, { "timestamp": 1723161600000, "datetime": "2024-08-09T00:00:00", "open": 4.879, "high": 4.924, "low": 4.73, "close": 4.783, "volume": 2737150.09, "close_time": 1723247999999, "quote_volume": 13160460.75688, "trades": 94019, "taker_buy_base": 1332390.45, "taker_buy_quote": 6405910.52183 }, { "timestamp": 1723248000000, "datetime": "2024-08-10T00:00:00", "open": 4.783, "high": 4.832, "low": 4.723, "close": 4.754, "volume": 1189116.19, "close_time": 1723334399999, "quote_volume": 5655926.59157, "trades": 49593, "taker_buy_base": 484474.72, "taker_buy_quote": 2304807.336 }, { "timestamp": 1723334400000, "datetime": "2024-08-11T00:00:00", "open": 4.753, "high": 4.829, "low": 4.466, "close": 4.495, "volume": 1800885.03, "close_time": 1723420799999, "quote_volume": 8373101.26817, "trades": 62962, "taker_buy_base": 848795.92, "taker_buy_quote": 3948669.81185 }, { "timestamp": 1723420800000, "datetime": "2024-08-12T00:00:00", "open": 4.495, "high": 4.68, "low": 4.45, "close": 4.588, "volume": 2055574.69, "close_time": 1723507199999, "quote_volume": 9398489.06651, "trades": 74860, "taker_buy_base": 1015281.25, "taker_buy_quote": 4644185.24775 }, { "timestamp": 1723507200000, "datetime": "2024-08-13T00:00:00", "open": 4.587, "high": 4.65, "low": 4.398, "close": 4.547, "volume": 2199766.63, "close_time": 1723593599999, "quote_volume": 9955998.35062, "trades": 52255, "taker_buy_base": 1045187.15, "taker_buy_quote": 4733232.69043 }, { "timestamp": 1723593600000, "datetime": "2024-08-14T00:00:00", "open": 4.546, "high": 4.554, "low": 4.343, "close": 4.383, "volume": 2361315.25, "close_time": 1723679999999, "quote_volume": 10530674.74467, "trades": 56898, "taker_buy_base": 1088343.4, "taker_buy_quote": 4855954.88973 }, { "timestamp": 1723680000000, "datetime": "2024-08-15T00:00:00", "open": 4.383, "high": 4.481, "low": 4.227, "close": 4.277, "volume": 2334737.9, "close_time": 1723766399999, "quote_volume": 10191897.14502, "trades": 87634, "taker_buy_base": 985276.31, "taker_buy_quote": 4295864.14243 }, { "timestamp": 1723766400000, "datetime": "2024-08-16T00:00:00", "open": 4.278, "high": 4.387, "low": 4.211, "close": 4.292, "volume": 1920753.49, "close_time": 1723852799999, "quote_volume": 8249236.79014, "trades": 44366, "taker_buy_base": 1015534.24, "taker_buy_quote": 4359112.40304 }, { "timestamp": 1723852800000, "datetime": "2024-08-17T00:00:00", "open": 4.293, "high": 4.384, "low": 4.275, "close": 4.369, "volume": 859646.82, "close_time": 1723939199999, "quote_volume": 3720796.35993, "trades": 40634, "taker_buy_base": 473270.4, "taker_buy_quote": 2048843.00253 }, { "timestamp": 1723939200000, "datetime": "2024-08-18T00:00:00", "open": 4.37, "high": 4.529, "low": 4.346, "close": 4.39, "volume": 2034044.35, "close_time": 1724025599999, "quote_volume": 9004629.63291, "trades": 44213, "taker_buy_base": 1024258.09, "taker_buy_quote": 4531820.1599 }, { "timestamp": 1724025600000, "datetime": "2024-08-19T00:00:00", "open": 4.391, "high": 4.504, "low": 4.344, "close": 4.481, "volume": 1876212.07, "close_time": 1724111999999, "quote_volume": 8304032.43384, "trades": 39373, "taker_buy_base": 913259.87, "taker_buy_quote": 4041781.98718 }, { "timestamp": 1724112000000, "datetime": "2024-08-20T00:00:00", "open": 4.481, "high": 4.604, "low": 4.455, "close": 4.524, "volume": 2015995.76, "close_time": 1724198399999, "quote_volume": 9152924.2015, "trades": 77401, "taker_buy_base": 881048.13, "taker_buy_quote": 3999807.1857 }, { "timestamp": 1724198400000, "datetime": "2024-08-21T00:00:00", "open": 4.524, "high": 4.749, "low": 4.492, "close": 4.663, "volume": 2872074.59, "close_time": 1724284799999, "quote_volume": 13248802.47603, "trades": 87220, "taker_buy_base": 1387540.7, "taker_buy_quote": 6410961.13251 }, { "timestamp": 1724284800000, "datetime": "2024-08-22T00:00:00", "open": 4.664, "high": 4.72, "low": 4.591, "close": 4.689, "volume": 3039748.99, "close_time": 1724371199999, "quote_volume": 14158806.492, "trades": 61121, "taker_buy_base": 1622459.96, "taker_buy_quote": 7554867.26163 }, { "timestamp": 1724371200000, "datetime": "2024-08-23T00:00:00", "open": 4.69, "high": 4.953, "low": 4.684, "close": 4.891, "volume": 3604290.98, "close_time": 1724457599999, "quote_volume": 17308988.02795, "trades": 71503, "taker_buy_base": 1802725.48, "taker_buy_quote": 8663113.18293 }, { "timestamp": 1724457600000, "datetime": "2024-08-24T00:00:00", "open": 4.892, "high": 5.1, "low": 4.845, "close": 4.981, "volume": 3274573.09, "close_time": 1724543999999, "quote_volume": 16263900.72207, "trades": 65838, "taker_buy_base": 1700011.8, "taker_buy_quote": 8443436.66512 }, { "timestamp": 1724544000000, "datetime": "2024-08-25T00:00:00", "open": 4.982, "high": 4.995, "low": 4.744, "close": 4.819, "volume": 3038021.47, "close_time": 1724630399999, "quote_volume": 14732464.97782, "trades": 62912, "taker_buy_base": 1407601.08, "taker_buy_quote": 6830289.37954 }, { "timestamp": 1724630400000, "datetime": "2024-08-26T00:00:00", "open": 4.823, "high": 4.866, "low": 4.53, "close": 4.558, "volume": 2919726.61, "close_time": 1724716799999, "quote_volume": 13664083.01295, "trades": 67183, "taker_buy_base": 1385369.0, "taker_buy_quote": 6483634.77533 }, { "timestamp": 1724716800000, "datetime": "2024-08-27T00:00:00", "open": 4.557, "high": 4.658, "low": 4.24, "close": 4.378, "volume": 4020085.47, "close_time": 1724803199999, "quote_volume": 17985690.71896, "trades": 93324, "taker_buy_base": 1949821.66, "taker_buy_quote": 8721214.32781 }, { "timestamp": 1724803200000, "datetime": "2024-08-28T00:00:00", "open": 4.378, "high": 4.453, "low": 4.165, "close": 4.254, "volume": 3363625.7, "close_time": 1724889599999, "quote_volume": 14541157.51819, "trades": 88095, "taker_buy_base": 1498175.74, "taker_buy_quote": 6475210.94376 }, { "timestamp": 1724889600000, "datetime": "2024-08-29T00:00:00", "open": 4.255, "high": 4.403, "low": 4.179, "close": 4.252, "volume": 2528160.83, "close_time": 1724975999999, "quote_volume": 10850019.33844, "trades": 46224, "taker_buy_base": 1070052.57, "taker_buy_quote": 4596550.53653 }, { "timestamp": 1724976000000, "datetime": "2024-08-30T00:00:00", "open": 4.252, "high": 4.335, "low": 4.101, "close": 4.277, "volume": 2493943.55, "close_time": 1725062399999, "quote_volume": 10540167.62173, "trades": 46964, "taker_buy_base": 1170446.25, "taker_buy_quote": 4949882.69724 }, { "timestamp": 1725062400000, "datetime": "2024-08-31T00:00:00", "open": 4.277, "high": 4.318, "low": 4.218, "close": 4.258, "volume": 1087944.03, "close_time": 1725148799999, "quote_volume": 4651653.69586, "trades": 31547, "taker_buy_base": 520758.58, "taker_buy_quote": 2226708.85542 }, { "timestamp": 1725148800000, "datetime": "2024-09-01T00:00:00", "open": 4.259, "high": 4.259, "low": 4.032, "close": 4.068, "volume": 2516218.02, "close_time": 1725235199999, "quote_volume": 10468108.13323, "trades": 40403, "taker_buy_base": 1127520.91, "taker_buy_quote": 4688619.79698 }, { "timestamp": 1725235200000, "datetime": "2024-09-02T00:00:00", "open": 4.068, "high": 4.234, "low": 4.051, "close": 4.208, "volume": 2199151.08, "close_time": 1725321599999, "quote_volume": 9124704.26325, "trades": 38829, "taker_buy_base": 1087453.21, "taker_buy_quote": 4513299.68212 }, { "timestamp": 1725321600000, "datetime": "2024-09-03T00:00:00", "open": 4.209, "high": 4.285, "low": 4.056, "close": 4.062, "volume": 2045219.35, "close_time": 1725407999999, "quote_volume": 8557835.91155, "trades": 41621, "taker_buy_base": 1021159.38, "taker_buy_quote": 4273391.00259 }, { "timestamp": 1725408000000, "datetime": "2024-09-04T00:00:00", "open": 4.063, "high": 4.197, "low": 3.868, "close": 4.111, "volume": 4271469.46, "close_time": 1725494399999, "quote_volume": 17306441.51132, "trades": 63486, "taker_buy_base": 2182306.16, "taker_buy_quote": 8834575.91811 }, { "timestamp": 1725494400000, "datetime": "2024-09-05T00:00:00", "open": 4.111, "high": 4.127, "low": 3.973, "close": 4.021, "volume": 1907467.81, "close_time": 1725580799999, "quote_volume": 7705627.49877, "trades": 37512, "taker_buy_base": 907343.18, "taker_buy_quote": 3666892.12144 }, { "timestamp": 1725580800000, "datetime": "2024-09-06T00:00:00", "open": 4.022, "high": 4.096, "low": 3.818, "close": 3.959, "volume": 3968575.54, "close_time": 1725667199999, "quote_volume": 15761203.88402, "trades": 74308, "taker_buy_base": 1872202.04, "taker_buy_quote": 7433428.25698 }, { "timestamp": 1725667200000, "datetime": "2024-09-07T00:00:00", "open": 3.96, "high": 4.133, "low": 3.935, "close": 4.079, "volume": 1686608.94, "close_time": 1725753599999, "quote_volume": 6840358.24733, "trades": 29572, "taker_buy_base": 833675.22, "taker_buy_quote": 3383022.47939 }, { "timestamp": 1725753600000, "datetime": "2024-09-08T00:00:00", "open": 4.08, "high": 4.208, "low": 4.059, "close": 4.161, "volume": 1503933.15, "close_time": 1725839999999, "quote_volume": 6229901.43706, "trades": 40230, "taker_buy_base": 739421.07, "taker_buy_quote": 3063885.3401 }, { "timestamp": 1725840000000, "datetime": "2024-09-09T00:00:00", "open": 4.162, "high": 4.341, "low": 4.111, "close": 4.286, "volume": 2798131.43, "close_time": 1725926399999, "quote_volume": 11804326.7307, "trades": 46853, "taker_buy_base": 1268016.84, "taker_buy_quote": 5351969.20742 }, { "timestamp": 1725926400000, "datetime": "2024-09-10T00:00:00", "open": 4.286, "high": 4.289, "low": 4.197, "close": 4.251, "volume": 1848659.47, "close_time": 1726012799999, "quote_volume": 7839080.53131, "trades": 35745, "taker_buy_base": 927860.05, "taker_buy_quote": 3937082.15623 }, { "timestamp": 1726012800000, "datetime": "2024-09-11T00:00:00", "open": 4.25, "high": 4.257, "low": 4.058, "close": 4.191, "volume": 2947171.99, "close_time": 1726099199999, "quote_volume": 12240158.54185, "trades": 46765, "taker_buy_base": 1459056.96, "taker_buy_quote": 6062347.30327 }, { "timestamp": 1726099200000, "datetime": "2024-09-12T00:00:00", "open": 4.192, "high": 4.3, "low": 4.189, "close": 4.294, "volume": 2205112.48, "close_time": 1726185599999, "quote_volume": 9352024.26962, "trades": 37641, "taker_buy_base": 975304.62, "taker_buy_quote": 4137888.81706 }, { "timestamp": 1726185600000, "datetime": "2024-09-13T00:00:00", "open": 4.294, "high": 4.472, "low": 4.27, "close": 4.42, "volume": 3251739.87, "close_time": 1726271999999, "quote_volume": 14194643.53504, "trades": 56596, "taker_buy_base": 1491325.17, "taker_buy_quote": 6514908.20375 }, { "timestamp": 1726272000000, "datetime": "2024-09-14T00:00:00", "open": 4.42, "high": 4.445, "low": 4.344, "close": 4.437, "volume": 1857961.23, "close_time": 1726358399999, "quote_volume": 8172515.08683, "trades": 30347, "taker_buy_base": 829481.38, "taker_buy_quote": 3649907.84454 }, { "timestamp": 1726358400000, "datetime": "2024-09-15T00:00:00", "open": 4.437, "high": 4.558, "low": 4.355, "close": 4.393, "volume": 2920077.53, "close_time": 1726444799999, "quote_volume": 13096611.08845, "trades": 54422, "taker_buy_base": 1363491.05, "taker_buy_quote": 6118268.12897 }, { "timestamp": 1726444800000, "datetime": "2024-09-16T00:00:00", "open": 4.393, "high": 4.393, "low": 4.148, "close": 4.196, "volume": 3152928.3, "close_time": 1726531199999, "quote_volume": 13423563.17722, "trades": 61198, "taker_buy_base": 1471493.12, "taker_buy_quote": 6260182.74717 }, { "timestamp": 1726531200000, "datetime": "2024-09-17T00:00:00", "open": 4.195, "high": 4.288, "low": 4.127, "close": 4.157, "volume": 3322360.31, "close_time": 1726617599999, "quote_volume": 13932318.9294, "trades": 48680, "taker_buy_base": 1717293.46, "taker_buy_quote": 7204037.89038 }, { "timestamp": 1726617600000, "datetime": "2024-09-18T00:00:00", "open": 4.158, "high": 4.178, "low": 3.973, "close": 4.176, "volume": 4814848.56, "close_time": 1726703999999, "quote_volume": 19623240.25152, "trades": 73568, "taker_buy_base": 2416448.53, "taker_buy_quote": 9853748.55713 }, { "timestamp": 1726704000000, "datetime": "2024-09-19T00:00:00", "open": 4.177, "high": 4.352, "low": 4.177, "close": 4.255, "volume": 4658192.56, "close_time": 1726790399999, "quote_volume": 19817235.20155, "trades": 64863, "taker_buy_base": 2178485.68, "taker_buy_quote": 9262543.92627 }, { "timestamp": 1726790400000, "datetime": "2024-09-20T00:00:00", "open": 4.255, "high": 4.404, "low": 4.19, "close": 4.34, "volume": 4540903.46, "close_time": 1726876799999, "quote_volume": 19590156.37523, "trades": 55748, "taker_buy_base": 2318134.56, "taker_buy_quote": 10011756.39755 }, { "timestamp": 1726876800000, "datetime": "2024-09-21T00:00:00", "open": 4.339, "high": 4.477, "low": 4.282, "close": 4.462, "volume": 2465166.54, "close_time": 1726963199999, "quote_volume": 10802753.21114, "trades": 35201, "taker_buy_base": 1185147.43, "taker_buy_quote": 5192551.23226 }, { "timestamp": 1726963200000, "datetime": "2024-09-22T00:00:00", "open": 4.46, "high": 4.483, "low": 4.234, "close": 4.311, "volume": 2410272.28, "close_time": 1727049599999, "quote_volume": 10500125.54048, "trades": 37253, "taker_buy_base": 1048031.75, "taker_buy_quote": 4567696.20899 }, { "timestamp": 1727049600000, "datetime": "2024-09-23T00:00:00", "open": 4.31, "high": 4.462, "low": 4.233, "close": 4.458, "volume": 3549403.67, "close_time": 1727135999999, "quote_volume": 15572255.46289, "trades": 59614, "taker_buy_base": 1723667.44, "taker_buy_quote": 7566842.61342 }, { "timestamp": 1727136000000, "datetime": "2024-09-24T00:00:00", "open": 4.458, "high": 4.684, "low": 4.401, "close": 4.635, "volume": 4816662.23, "close_time": 1727222399999, "quote_volume": 21852476.87401, "trades": 71793, "taker_buy_base": 2231481.85, "taker_buy_quote": 10124952.98568 }, { "timestamp": 1727222400000, "datetime": "2024-09-25T00:00:00", "open": 4.636, "high": 4.773, "low": 4.59, "close": 4.637, "volume": 3965799.79, "close_time": 1727308799999, "quote_volume": 18568345.42913, "trades": 76184, "taker_buy_base": 1950010.71, "taker_buy_quote": 9129192.72577 }, { "timestamp": 1727308800000, "datetime": "2024-09-26T00:00:00", "open": 4.637, "high": 4.878, "low": 4.564, "close": 4.814, "volume": 3813731.87, "close_time": 1727395199999, "quote_volume": 18144226.1778, "trades": 73685, "taker_buy_base": 1762258.07, "taker_buy_quote": 8388560.60372 }, { "timestamp": 1727395200000, "datetime": "2024-09-27T00:00:00", "open": 4.814, "high": 4.964, "low": 4.809, "close": 4.882, "volume": 4302233.12, "close_time": 1727481599999, "quote_volume": 21054523.50476, "trades": 68675, "taker_buy_base": 1884592.3, "taker_buy_quote": 9228034.37419 }, { "timestamp": 1727481600000, "datetime": "2024-09-28T00:00:00", "open": 4.883, "high": 4.93, "low": 4.746, "close": 4.794, "volume": 2346081.15, "close_time": 1727567999999, "quote_volume": 11323964.67363, "trades": 44101, "taker_buy_base": 1009865.16, "taker_buy_quote": 4874839.72068 }, { "timestamp": 1727568000000, "datetime": "2024-09-29T00:00:00", "open": 4.794, "high": 4.858, "low": 4.682, "close": 4.767, "volume": 2288995.53, "close_time": 1727654399999, "quote_volume": 10921605.08779, "trades": 49414, "taker_buy_base": 1089780.66, "taker_buy_quote": 5201560.09456 }, { "timestamp": 1727654400000, "datetime": "2024-09-30T00:00:00", "open": 4.767, "high": 4.771, "low": 4.399, "close": 4.432, "volume": 4303691.53, "close_time": 1727740799999, "quote_volume": 19804776.77364, "trades": 83551, "taker_buy_base": 2056858.54, "taker_buy_quote": 9462975.0416 }, { "timestamp": 1727740800000, "datetime": "2024-10-01T00:00:00", "open": 4.432, "high": 4.563, "low": 4.051, "close": 4.154, "volume": 8519076.94, "close_time": 1727827199999, "quote_volume": 36807460.52113, "trades": 136213, "taker_buy_base": 4394384.58, "taker_buy_quote": 19009272.08992 }, { "timestamp": 1727827200000, "datetime": "2024-10-02T00:00:00", "open": 4.154, "high": 4.27, "low": 4.004, "close": 4.102, "volume": 4868593.35, "close_time": 1727913599999, "quote_volume": 20216542.77875, "trades": 109613, "taker_buy_base": 2458963.3, "taker_buy_quote": 10216605.91659 }, { "timestamp": 1727913600000, "datetime": "2024-10-03T00:00:00", "open": 4.102, "high": 4.173, "low": 3.989, "close": 4.129, "volume": 4867140.66, "close_time": 1727999999999, "quote_volume": 19828943.46369, "trades": 93879, "taker_buy_base": 1966602.68, "taker_buy_quote": 8013340.66888 }, { "timestamp": 1728000000000, "datetime": "2024-10-04T00:00:00", "open": 4.129, "high": 4.212, "low": 4.106, "close": 4.194, "volume": 3025511.57, "close_time": 1728086399999, "quote_volume": 12597674.72679, "trades": 65274, "taker_buy_base": 1480880.3, "taker_buy_quote": 6166717.19056 }, { "timestamp": 1728086400000, "datetime": "2024-10-05T00:00:00", "open": 4.194, "high": 4.234, "low": 4.075, "close": 4.139, "volume": 1785207.19, "close_time": 1728172799999, "quote_volume": 7436986.80122, "trades": 36880, "taker_buy_base": 816700.84, "taker_buy_quote": 3404366.69144 }, { "timestamp": 1728172800000, "datetime": "2024-10-06T00:00:00", "open": 4.139, "high": 4.195, "low": 4.097, "close": 4.191, "volume": 1577602.61, "close_time": 1728259199999, "quote_volume": 6557940.2341, "trades": 31733, "taker_buy_base": 755681.21, "taker_buy_quote": 3142060.42345 }, { "timestamp": 1728259200000, "datetime": "2024-10-07T00:00:00", "open": 4.19, "high": 4.272, "low": 4.126, "close": 4.131, "volume": 3779052.3, "close_time": 1728345599999, "quote_volume": 15901823.96343, "trades": 67923, "taker_buy_base": 1732641.74, "taker_buy_quote": 7290928.34497 }, { "timestamp": 1728345600000, "datetime": "2024-10-08T00:00:00", "open": 4.13, "high": 4.184, "low": 4.045, "close": 4.104, "volume": 3238080.04, "close_time": 1728431999999, "quote_volume": 13334540.83259, "trades": 57741, "taker_buy_base": 1481165.84, "taker_buy_quote": 6099990.25798 }, { "timestamp": 1728432000000, "datetime": "2024-10-09T00:00:00", "open": 4.105, "high": 4.15, "low": 3.951, "close": 4.024, "volume": 3076173.21, "close_time": 1728518399999, "quote_volume": 12500131.61043, "trades": 58137, "taker_buy_base": 1407896.36, "taker_buy_quote": 5725099.69408 }, { "timestamp": 1728518400000, "datetime": "2024-10-10T00:00:00", "open": 4.024, "high": 4.077, "low": 3.962, "close": 4.073, "volume": 2490257.83, "close_time": 1728604799999, "quote_volume": 10043643.48152, "trades": 49030, "taker_buy_base": 1211333.67, "taker_buy_quote": 4886643.79651 }, { "timestamp": 1728604800000, "datetime": "2024-10-11T00:00:00", "open": 4.073, "high": 4.196, "low": 4.053, "close": 4.171, "volume": 2347729.65, "close_time": 1728691199999, "quote_volume": 9718414.52857, "trades": 40200, "taker_buy_base": 1081519.82, "taker_buy_quote": 4476260.7301 }, { "timestamp": 1728691200000, "datetime": "2024-10-12T00:00:00", "open": 4.172, "high": 4.263, "low": 4.152, "close": 4.205, "volume": 2311858.57, "close_time": 1728777599999, "quote_volume": 9746467.49333, "trades": 41063, "taker_buy_base": 1111794.34, "taker_buy_quote": 4686774.63338 }, { "timestamp": 1728777600000, "datetime": "2024-10-13T00:00:00", "open": 4.205, "high": 4.216, "low": 4.086, "close": 4.162, "volume": 1965193.65, "close_time": 1728863999999, "quote_volume": 8160338.93552, "trades": 38955, "taker_buy_base": 886413.52, "taker_buy_quote": 3679686.64484 }, { "timestamp": 1728864000000, "datetime": "2024-10-14T00:00:00", "open": 4.163, "high": 4.4, "low": 4.134, "close": 4.378, "volume": 4101366.34, "close_time": 1728950399999, "quote_volume": 17620355.12387, "trades": 70533, "taker_buy_base": 2033911.13, "taker_buy_quote": 8737691.50772 }, { "timestamp": 1728950400000, "datetime": "2024-10-15T00:00:00", "open": 4.379, "high": 4.535, "low": 4.291, "close": 4.406, "volume": 6569159.09, "close_time": 1729036799999, "quote_volume": 29005689.94078, "trades": 101305, "taker_buy_base": 3009870.89, "taker_buy_quote": 13292155.37626 }, { "timestamp": 1729036800000, "datetime": "2024-10-16T00:00:00", "open": 4.407, "high": 4.411, "low": 4.287, "close": 4.314, "volume": 3164327.04, "close_time": 1729123199999, "quote_volume": 13725747.52256, "trades": 46579, "taker_buy_base": 1551955.18, "taker_buy_quote": 6731199.05376 }, { "timestamp": 1729123200000, "datetime": "2024-10-17T00:00:00", "open": 4.313, "high": 4.35, "low": 4.146, "close": 4.193, "volume": 2710997.96, "close_time": 1729209599999, "quote_volume": 11458108.72244, "trades": 44544, "taker_buy_base": 1262299.34, "taker_buy_quote": 5334933.81291 }, { "timestamp": 1729209600000, "datetime": "2024-10-18T00:00:00", "open": 4.193, "high": 4.312, "low": 4.173, "close": 4.31, "volume": 2869979.62, "close_time": 1729295999999, "quote_volume": 12196185.43876, "trades": 40366, "taker_buy_base": 1274322.76, "taker_buy_quote": 5414455.66046 }, { "timestamp": 1729296000000, "datetime": "2024-10-19T00:00:00", "open": 4.311, "high": 4.483, "low": 4.31, "close": 4.432, "volume": 3363117.5, "close_time": 1729382399999, "quote_volume": 14794341.83771, "trades": 47421, "taker_buy_base": 1552289.14, "taker_buy_quote": 6826335.5003 }, { "timestamp": 1729382400000, "datetime": "2024-10-20T00:00:00", "open": 4.433, "high": 4.594, "low": 4.357, "close": 4.579, "volume": 3366066.45, "close_time": 1729468799999, "quote_volume": 15115842.37493, "trades": 53808, "taker_buy_base": 1599930.87, "taker_buy_quote": 7197173.37547 }, { "timestamp": 1729468800000, "datetime": "2024-10-21T00:00:00", "open": 4.578, "high": 4.615, "low": 4.334, "close": 4.377, "volume": 3629142.83, "close_time": 1729555199999, "quote_volume": 16181954.56423, "trades": 61122, "taker_buy_base": 1817921.96, "taker_buy_quote": 8101635.63802 }, { "timestamp": 1729555200000, "datetime": "2024-10-22T00:00:00", "open": 4.378, "high": 4.437, "low": 4.271, "close": 4.322, "volume": 3090937.0, "close_time": 1729641599999, "quote_volume": 13438975.13422, "trades": 45842, "taker_buy_base": 1318675.16, "taker_buy_quote": 5735679.8367 }, { "timestamp": 1729641600000, "datetime": "2024-10-23T00:00:00", "open": 4.324, "high": 4.332, "low": 4.104, "close": 4.21, "volume": 3130845.0, "close_time": 1729727999999, "quote_volume": 13199935.21505, "trades": 55171, "taker_buy_base": 1508190.33, "taker_buy_quote": 6357837.33536 }, { "timestamp": 1729728000000, "datetime": "2024-10-24T00:00:00", "open": 4.21, "high": 4.26, "low": 4.143, "close": 4.206, "volume": 3252270.96, "close_time": 1729814399999, "quote_volume": 13684651.05359, "trades": 52552, "taker_buy_base": 1547628.27, "taker_buy_quote": 6514481.60316 }, { "timestamp": 1729814400000, "datetime": "2024-10-25T00:00:00", "open": 4.206, "high": 4.22, "low": 3.848, "close": 3.996, "volume": 5549275.62, "close_time": 1729900799999, "quote_volume": 22558947.81695, "trades": 108789, "taker_buy_base": 2751865.62, "taker_buy_quote": 11183787.37897 }, { "timestamp": 1729900800000, "datetime": "2024-10-26T00:00:00", "open": 3.996, "high": 4.061, "low": 3.943, "close": 4.035, "volume": 3482001.47, "close_time": 1729987199999, "quote_volume": 13979888.11519, "trades": 43907, "taker_buy_base": 1528693.59, "taker_buy_quote": 6141547.45575 }, { "timestamp": 1729987200000, "datetime": "2024-10-27T00:00:00", "open": 4.036, "high": 4.136, "low": 4.007, "close": 4.128, "volume": 2787235.2, "close_time": 1730073599999, "quote_volume": 11318280.25932, "trades": 33293, "taker_buy_base": 1421401.95, "taker_buy_quote": 5771606.52754 }, { "timestamp": 1730073600000, "datetime": "2024-10-28T00:00:00", "open": 4.129, "high": 4.226, "low": 4.004, "close": 4.132, "volume": 5064133.38, "close_time": 1730159999999, "quote_volume": 20860299.66655, "trades": 67527, "taker_buy_base": 2411152.66, "taker_buy_quote": 9936423.92182 }, { "timestamp": 1730160000000, "datetime": "2024-10-29T00:00:00", "open": 4.133, "high": 4.251, "low": 4.119, "close": 4.193, "volume": 5447880.2, "close_time": 1730246399999, "quote_volume": 22741558.62705, "trades": 64993, "taker_buy_base": 2644878.18, "taker_buy_quote": 11038248.97064 }, { "timestamp": 1730246400000, "datetime": "2024-10-30T00:00:00", "open": 4.193, "high": 4.218, "low": 4.119, "close": 4.191, "volume": 4299714.15, "close_time": 1730332799999, "quote_volume": 17948702.42749, "trades": 55548, "taker_buy_base": 1976156.6, "taker_buy_quote": 8249486.39746 }, { "timestamp": 1730332800000, "datetime": "2024-10-31T00:00:00", "open": 4.192, "high": 4.215, "low": 3.901, "close": 3.959, "volume": 6741494.0, "close_time": 1730419199999, "quote_volume": 27165478.93525, "trades": 70454, "taker_buy_base": 3056513.46, "taker_buy_quote": 12271594.29632 }, { "timestamp": 1730419200000, "datetime": "2024-11-01T00:00:00", "open": 3.959, "high": 3.996, "low": 3.845, "close": 3.908, "volume": 5578717.23, "close_time": 1730505599999, "quote_volume": 21935907.11889, "trades": 60728, "taker_buy_base": 3006108.65, "taker_buy_quote": 11825925.91732 }, { "timestamp": 1730505600000, "datetime": "2024-11-02T00:00:00", "open": 3.908, "high": 3.949, "low": 3.823, "close": 3.908, "volume": 3320709.06, "close_time": 1730591999999, "quote_volume": 12913749.35063, "trades": 37404, "taker_buy_base": 1541728.2, "taker_buy_quote": 5997547.97743 }, { "timestamp": 1730592000000, "datetime": "2024-11-03T00:00:00", "open": 3.908, "high": 3.931, "low": 3.665, "close": 3.784, "volume": 6064734.41, "close_time": 1730678399999, "quote_volume": 22855062.20248, "trades": 87232, "taker_buy_base": 2710097.1, "taker_buy_quote": 10217067.28423 }, { "timestamp": 1730678400000, "datetime": "2024-11-04T00:00:00", "open": 3.786, "high": 3.839, "low": 3.679, "close": 3.752, "volume": 3353577.29, "close_time": 1730764799999, "quote_volume": 12649174.8278, "trades": 41659, "taker_buy_base": 1554370.11, "taker_buy_quote": 5862639.51278 }, { "timestamp": 1730764800000, "datetime": "2024-11-05T00:00:00", "open": 3.751, "high": 3.919, "low": 3.746, "close": 3.855, "volume": 3347876.96, "close_time": 1730851199999, "quote_volume": 12897521.64149, "trades": 52326, "taker_buy_base": 1550694.82, "taker_buy_quote": 5969804.29828 }, { "timestamp": 1730851200000, "datetime": "2024-11-06T00:00:00", "open": 3.856, "high": 4.13, "low": 3.855, "close": 4.111, "volume": 9391141.87, "close_time": 1730937599999, "quote_volume": 38095046.77657, "trades": 123551, "taker_buy_base": 4489109.94, "taker_buy_quote": 18210063.46765 }, { "timestamp": 1730937600000, "datetime": "2024-11-07T00:00:00", "open": 4.111, "high": 4.199, "low": 4.045, "close": 4.163, "volume": 7086769.64, "close_time": 1731023999999, "quote_volume": 29214285.34685, "trades": 86396, "taker_buy_base": 3362425.46, "taker_buy_quote": 13859156.43587 }, { "timestamp": 1731024000000, "datetime": "2024-11-08T00:00:00", "open": 4.164, "high": 4.392, "low": 4.116, "close": 4.325, "volume": 11448594.98, "close_time": 1731110399999, "quote_volume": 49101904.78451, "trades": 132245, "taker_buy_base": 5561986.39, "taker_buy_quote": 23840502.62734 }, { "timestamp": 1731110400000, "datetime": "2024-11-09T00:00:00", "open": 4.324, "high": 4.641, "low": 4.262, "close": 4.63, "volume": 8503678.87, "close_time": 1731196799999, "quote_volume": 37456696.224, "trades": 100928, "taker_buy_base": 4263699.07, "taker_buy_quote": 18783234.82037 }, { "timestamp": 1731196800000, "datetime": "2024-11-10T00:00:00", "open": 4.632, "high": 5.478, "low": 4.582, "close": 5.241, "volume": 35504372.79, "close_time": 1731283199999, "quote_volume": 181616069.23113, "trades": 463995, "taker_buy_base": 17392570.06, "taker_buy_quote": 88870028.92877 }, { "timestamp": 1731283200000, "datetime": "2024-11-11T00:00:00", "open": 5.242, "high": 5.786, "low": 4.972, "close": 5.71, "volume": 21631063.61, "close_time": 1731369599999, "quote_volume": 113557477.69406, "trades": 308036, "taker_buy_base": 10833305.4, "taker_buy_quote": 56977268.96425 }, { "timestamp": 1731369600000, "datetime": "2024-11-12T00:00:00", "open": 5.71, "high": 5.839, "low": 5.116, "close": 5.308, "volume": 26930359.43, "close_time": 1731455999999, "quote_volume": 146369187.21862, "trades": 470024, "taker_buy_base": 12316588.51, "taker_buy_quote": 66988090.38447 }, { "timestamp": 1731456000000, "datetime": "2024-11-13T00:00:00", "open": 5.309, "high": 5.429, "low": 4.908, "close": 5.073, "volume": 20191236.54, "close_time": 1731542399999, "quote_volume": 104152396.02957, "trades": 353275, "taker_buy_base": 9507928.77, "taker_buy_quote": 49077275.15211 }, { "timestamp": 1731542400000, "datetime": "2024-11-14T00:00:00", "open": 5.072, "high": 5.216, "low": 4.686, "close": 4.775, "volume": 13094082.94, "close_time": 1731628799999, "quote_volume": 65075478.51789, "trades": 217531, "taker_buy_base": 6108952.04, "taker_buy_quote": 30333515.45227 }, { "timestamp": 1731628800000, "datetime": "2024-11-15T00:00:00", "open": 4.777, "high": 5.174, "low": 4.704, "close": 5.161, "volume": 10257406.37, "close_time": 1731715199999, "quote_volume": 50852669.1984, "trades": 159210, "taker_buy_base": 5321253.78, "taker_buy_quote": 26391556.04845 }, { "timestamp": 1731715200000, "datetime": "2024-11-16T00:00:00", "open": 5.16, "high": 5.803, "low": 5.132, "close": 5.787, "volume": 17564833.99, "close_time": 1731801599999, "quote_volume": 96363431.62348, "trades": 305408, "taker_buy_base": 9029433.98, "taker_buy_quote": 49481620.09356 }, { "timestamp": 1731801600000, "datetime": "2024-11-17T00:00:00", "open": 5.786, "high": 6.147, "low": 5.304, "close": 5.424, "volume": 18374242.79, "close_time": 1731887999999, "quote_volume": 104089789.93016, "trades": 306019, "taker_buy_base": 9335247.08, "taker_buy_quote": 52975854.72507 }, { "timestamp": 1731888000000, "datetime": "2024-11-18T00:00:00", "open": 5.425, "high": 6.1, "low": 5.392, "close": 6.008, "volume": 16117811.2, "close_time": 1731974399999, "quote_volume": 93810676.61151, "trades": 289912, "taker_buy_base": 8099798.12, "taker_buy_quote": 47169943.58549 }, { "timestamp": 1731974400000, "datetime": "2024-11-19T00:00:00", "open": 6.008, "high": 6.044, "low": 5.659, "close": 5.805, "volume": 9028491.8, "close_time": 1732060799999, "quote_volume": 52790110.77118, "trades": 184668, "taker_buy_base": 4365262.71, "taker_buy_quote": 25529737.14099 }, { "timestamp": 1732060800000, "datetime": "2024-11-20T00:00:00", "open": 5.805, "high": 6.08, "low": 5.532, "close": 5.724, "volume": 13729161.22, "close_time": 1732147199999, "quote_volume": 80475104.06708, "trades": 260709, "taker_buy_base": 6738716.99, "taker_buy_quote": 39511050.36412 }, { "timestamp": 1732147200000, "datetime": "2024-11-21T00:00:00", "open": 5.724, "high": 5.968, "low": 5.473, "close": 5.93, "volume": 13681255.17, "close_time": 1732233599999, "quote_volume": 78622761.50223, "trades": 242691, "taker_buy_base": 6761759.99, "taker_buy_quote": 38854334.03328 }, { "timestamp": 1732233600000, "datetime": "2024-11-22T00:00:00", "open": 5.932, "high": 6.687, "low": 5.878, "close": 6.63, "volume": 21148336.67, "close_time": 1732319999999, "quote_volume": 131792163.51566, "trades": 374669, "taker_buy_base": 10701830.66, "taker_buy_quote": 66796274.97874 }, { "timestamp": 1732320000000, "datetime": "2024-11-23T00:00:00", "open": 6.631, "high": 9.432, "low": 6.585, "close": 8.515, "volume": 60359355.47, "close_time": 1732406399999, "quote_volume": 488516161.67068, "trades": 1229537, "taker_buy_base": 29830081.32, "taker_buy_quote": 241563846.69399 }, { "timestamp": 1732406400000, "datetime": "2024-11-24T00:00:00", "open": 8.515, "high": 10.5, "low": 8.042, "close": 8.825, "volume": 55980685.72, "close_time": 1732492799999, "quote_volume": 506362282.56499, "trades": 1269042, "taker_buy_base": 28820999.24, "taker_buy_quote": 261118959.54961 }, { "timestamp": 1732492800000, "datetime": "2024-11-25T00:00:00", "open": 8.824, "high": 9.359, "low": 8.11, "close": 8.232, "volume": 23515306.26, "close_time": 1732579199999, "quote_volume": 206296589.02029, "trades": 499054, "taker_buy_base": 10934623.93, "taker_buy_quote": 96149567.92274 }, { "timestamp": 1732579200000, "datetime": "2024-11-26T00:00:00", "open": 8.231, "high": 8.468, "low": 7.55, "close": 8.065, "volume": 20294174.75, "close_time": 1732665599999, "quote_volume": 162383626.05441, "trades": 452089, "taker_buy_base": 9883121.92, "taker_buy_quote": 79130152.74563 }, { "timestamp": 1732665600000, "datetime": "2024-11-27T00:00:00", "open": 8.065, "high": 8.568, "low": 7.842, "close": 8.456, "volume": 15952780.89, "close_time": 1732751999999, "quote_volume": 132066307.22486, "trades": 339871, "taker_buy_base": 7988999.73, "taker_buy_quote": 66169154.74103 }, { "timestamp": 1732752000000, "datetime": "2024-11-28T00:00:00", "open": 8.457, "high": 8.752, "low": 8.002, "close": 8.615, "volume": 12382641.04, "close_time": 1732838399999, "quote_volume": 103040894.0909, "trades": 290584, "taker_buy_base": 6100532.48, "taker_buy_quote": 50820476.04502 }, { "timestamp": 1732838400000, "datetime": "2024-11-29T00:00:00", "open": 8.615, "high": 9.076, "low": 8.44, "close": 9.026, "volume": 16424896.92, "close_time": 1732924799999, "quote_volume": 142901889.34631, "trades": 343708, "taker_buy_base": 8658812.43, "taker_buy_quote": 75398442.67003 }, { "timestamp": 1732924800000, "datetime": "2024-11-30T00:00:00", "open": 9.027, "high": 9.224, "low": 8.604, "close": 8.945, "volume": 18065505.49, "close_time": 1733011199999, "quote_volume": 161161814.30831, "trades": 386446, "taker_buy_base": 8600270.62, "taker_buy_quote": 76710853.68654 }, { "timestamp": 1733011200000, "datetime": "2024-12-01T00:00:00", "open": 8.945, "high": 9.388, "low": 8.696, "close": 9.289, "volume": 14685246.0, "close_time": 1733097599999, "quote_volume": 132985400.07623, "trades": 358926, "taker_buy_base": 7099730.6, "taker_buy_quote": 64313443.34293 }, { "timestamp": 1733097600000, "datetime": "2024-12-02T00:00:00", "open": 9.291, "high": 10.198, "low": 8.455, "close": 10.011, "volume": 30869602.68, "close_time": 1733183999999, "quote_volume": 284454249.73618, "trades": 700018, "taker_buy_base": 15729101.76, "taker_buy_quote": 145297049.24157 }, { "timestamp": 1733184000000, "datetime": "2024-12-03T00:00:00", "open": 10.011, "high": 10.39, "low": 9.055, "close": 9.78, "volume": 30261037.54, "close_time": 1733270399999, "quote_volume": 297014296.23261, "trades": 773201, "taker_buy_base": 14775391.53, "taker_buy_quote": 145038757.41535 }, { "timestamp": 1733270400000, "datetime": "2024-12-04T00:00:00", "open": 9.781, "high": 11.649, "low": 9.663, "close": 10.512, "volume": 40288736.88, "close_time": 1733356799999, "quote_volume": 432800595.52399, "trades": 996667, "taker_buy_base": 20295297.33, "taker_buy_quote": 217817472.03932 }, { "timestamp": 1733356800000, "datetime": "2024-12-05T00:00:00", "open": 10.513, "high": 11.233, "low": 9.895, "close": 10.369, "volume": 25573286.13, "close_time": 1733443199999, "quote_volume": 272195831.75093, "trades": 637780, "taker_buy_base": 12420286.98, "taker_buy_quote": 132298071.34992 }, { "timestamp": 1733443200000, "datetime": "2024-12-06T00:00:00", "open": 10.37, "high": 10.887, "low": 10.011, "close": 10.673, "volume": 16867235.82, "close_time": 1733529599999, "quote_volume": 176878636.17761, "trades": 390657, "taker_buy_base": 8860704.16, "taker_buy_quote": 93004417.9991 }, { "timestamp": 1733529600000, "datetime": "2024-12-07T00:00:00", "open": 10.673, "high": 10.928, "low": 10.306, "close": 10.592, "volume": 11608605.32, "close_time": 1733615999999, "quote_volume": 123318112.20788, "trades": 276300, "taker_buy_base": 5853896.44, "taker_buy_quote": 62176298.43261 }, { "timestamp": 1733616000000, "datetime": "2024-12-08T00:00:00", "open": 10.592, "high": 10.8, "low": 10.1, "close": 10.392, "volume": 9936977.11, "close_time": 1733702399999, "quote_volume": 103388097.89147, "trades": 232973, "taker_buy_base": 5214882.66, "taker_buy_quote": 54253603.58464 }, { "timestamp": 1733702400000, "datetime": "2024-12-09T00:00:00", "open": 10.393, "high": 10.397, "low": 7.5, "close": 8.468, "volume": 30556061.58, "close_time": 1733788799999, "quote_volume": 276485826.55016, "trades": 726480, "taker_buy_base": 15039414.7, "taker_buy_quote": 135861851.26048 }, { "timestamp": 1733788800000, "datetime": "2024-12-10T00:00:00", "open": 8.468, "high": 8.718, "low": 7.59, "close": 8.395, "volume": 23727142.47, "close_time": 1733875199999, "quote_volume": 195806667.14147, "trades": 531387, "taker_buy_base": 11705914.33, "taker_buy_quote": 96719163.90098 }, { "timestamp": 1733875200000, "datetime": "2024-12-11T00:00:00", "open": 8.394, "high": 9.269, "low": 8.023, "close": 8.993, "volume": 16541944.16, "close_time": 1733961599999, "quote_volume": 145343557.87661, "trades": 307678, "taker_buy_base": 8313346.91, "taker_buy_quote": 73139265.88723 }, { "timestamp": 1733961600000, "datetime": "2024-12-12T00:00:00", "open": 8.993, "high": 9.669, "low": 8.911, "close": 9.061, "volume": 17978417.97, "close_time": 1734047999999, "quote_volume": 166091704.84427, "trades": 331252, "taker_buy_base": 9326221.87, "taker_buy_quote": 86238723.20952 }, { "timestamp": 1734048000000, "datetime": "2024-12-13T00:00:00", "open": 9.062, "high": 9.234, "low": 8.772, "close": 9.089, "volume": 11250987.35, "close_time": 1734134399999, "quote_volume": 101303527.0873, "trades": 219145, "taker_buy_base": 5671462.71, "taker_buy_quote": 51089108.08449 }, { "timestamp": 1734134400000, "datetime": "2024-12-14T00:00:00", "open": 9.088, "high": 9.212, "low": 8.347, "close": 8.551, "volume": 10546490.88, "close_time": 1734220799999, "quote_volume": 92005179.2644, "trades": 186958, "taker_buy_base": 5332720.41, "taker_buy_quote": 46531154.18683 }, { "timestamp": 1734220800000, "datetime": "2024-12-15T00:00:00", "open": 8.553, "high": 9.264, "low": 8.367, "close": 9.028, "volume": 12168923.08, "close_time": 1734307199999, "quote_volume": 107736046.88319, "trades": 228624, "taker_buy_base": 6482212.71, "taker_buy_quote": 57394693.08218 }, { "timestamp": 1734307200000, "datetime": "2024-12-16T00:00:00", "open": 9.028, "high": 9.204, "low": 8.587, "close": 8.756, "volume": 11767882.69, "close_time": 1734393599999, "quote_volume": 104792203.54741, "trades": 238401, "taker_buy_base": 5546709.05, "taker_buy_quote": 49411973.09376 }, { "timestamp": 1734393600000, "datetime": "2024-12-17T00:00:00", "open": 8.756, "high": 8.972, "low": 8.379, "close": 8.487, "volume": 9689503.83, "close_time": 1734479999999, "quote_volume": 84365735.46092, "trades": 210387, "taker_buy_base": 4606654.56, "taker_buy_quote": 40130279.14099 }, { "timestamp": 1734480000000, "datetime": "2024-12-18T00:00:00", "open": 8.49, "high": 8.545, "low": 7.563, "close": 7.679, "volume": 14284782.32, "close_time": 1734566399999, "quote_volume": 115825808.859, "trades": 319289, "taker_buy_base": 6845430.87, "taker_buy_quote": 55501906.53208 }, { "timestamp": 1734566400000, "datetime": "2024-12-19T00:00:00", "open": 7.679, "high": 7.802, "low": 6.76, "close": 6.941, "volume": 22054262.66, "close_time": 1734652799999, "quote_volume": 161165199.42366, "trades": 441293, "taker_buy_base": 11120317.88, "taker_buy_quote": 81464483.80442 }, { "timestamp": 1734652800000, "datetime": "2024-12-20T00:00:00", "open": 6.942, "high": 7.36, "low": 6.01, "close": 7.29, "volume": 23182838.78, "close_time": 1734739199999, "quote_volume": 154686227.04389, "trades": 416255, "taker_buy_base": 11824981.5, "taker_buy_quote": 78997680.40722 }, { "timestamp": 1734739200000, "datetime": "2024-12-21T00:00:00", "open": 7.291, "high": 7.802, "low": 6.836, "close": 6.973, "volume": 12411891.98, "close_time": 1734825599999, "quote_volume": 90177708.3012, "trades": 233373, "taker_buy_base": 6083796.93, "taker_buy_quote": 44214933.38853 }, { "timestamp": 1734825600000, "datetime": "2024-12-22T00:00:00", "open": 6.976, "high": 7.27, "low": 6.682, "close": 6.842, "volume": 8776666.68, "close_time": 1734911999999, "quote_volume": 61095904.75564, "trades": 151983, "taker_buy_base": 4401856.35, "taker_buy_quote": 30656510.91574 }, { "timestamp": 1734912000000, "datetime": "2024-12-23T00:00:00", "open": 6.844, "high": 7.572, "low": 6.654, "close": 7.385, "volume": 10441949.73, "close_time": 1734998399999, "quote_volume": 73711723.82206, "trades": 196080, "taker_buy_base": 5037850.81, "taker_buy_quote": 35584287.70727 }, { "timestamp": 1734998400000, "datetime": "2024-12-24T00:00:00", "open": 7.384, "high": 7.64, "low": 7.154, "close": 7.552, "volume": 7945555.67, "close_time": 1735084799999, "quote_volume": 58863793.85665, "trades": 140063, "taker_buy_base": 4100248.55, "taker_buy_quote": 30368920.91337 }, { "timestamp": 1735084800000, "datetime": "2024-12-25T00:00:00", "open": 7.551, "high": 7.678, "low": 7.353, "close": 7.502, "volume": 5305255.63, "close_time": 1735171199999, "quote_volume": 39701438.66863, "trades": 104374, "taker_buy_base": 2627212.77, "taker_buy_quote": 19661175.25253 }, { "timestamp": 1735171200000, "datetime": "2024-12-26T00:00:00", "open": 7.502, "high": 7.592, "low": 6.881, "close": 6.932, "volume": 5952209.03, "close_time": 1735257599999, "quote_volume": 42281673.81255, "trades": 114773, "taker_buy_base": 2890798.12, "taker_buy_quote": 20530536.21472 }, { "timestamp": 1735257600000, "datetime": "2024-12-27T00:00:00", "open": 6.933, "high": 7.312, "low": 6.815, "close": 6.91, "volume": 6318307.4, "close_time": 1735343999999, "quote_volume": 44442597.7932, "trades": 121691, "taker_buy_base": 3108713.73, "taker_buy_quote": 21858795.27898 }, { "timestamp": 1735344000000, "datetime": "2024-12-28T00:00:00", "open": 6.912, "high": 7.184, "low": 6.792, "close": 7.113, "volume": 4219904.23, "close_time": 1735430399999, "quote_volume": 29358460.19204, "trades": 77581, "taker_buy_base": 2118051.35, "taker_buy_quote": 14749305.88844 }, { "timestamp": 1735430400000, "datetime": "2024-12-29T00:00:00", "open": 7.114, "high": 7.152, "low": 6.81, "close": 6.865, "volume": 3618120.74, "close_time": 1735516799999, "quote_volume": 25317807.49957, "trades": 72017, "taker_buy_base": 1728997.02, "taker_buy_quote": 12106472.44844 }, { "timestamp": 1735516800000, "datetime": "2024-12-30T00:00:00", "open": 6.867, "high": 7.109, "low": 6.537, "close": 6.704, "volume": 6758873.72, "close_time": 1735603199999, "quote_volume": 45867526.05747, "trades": 123881, "taker_buy_base": 3300787.61, "taker_buy_quote": 22408624.6714 }, { "timestamp": 1735603200000, "datetime": "2024-12-31T00:00:00", "open": 6.706, "high": 6.929, "low": 6.565, "close": 6.643, "volume": 4270052.58, "close_time": 1735689599999, "quote_volume": 28683741.656, "trades": 81059, "taker_buy_base": 2069279.8, "taker_buy_quote": 13899457.09765 }, { "timestamp": 1735689600000, "datetime": "2025-01-01T00:00:00", "open": 6.642, "high": 7.141, "low": 6.52, "close": 7.051, "volume": 4854650.19, "close_time": 1735775999999, "quote_volume": 33243559.05772, "trades": 94540, "taker_buy_base": 2333502.86, "taker_buy_quote": 15993805.99942 }, { "timestamp": 1735776000000, "datetime": "2025-01-02T00:00:00", "open": 7.052, "high": 7.36, "low": 7.051, "close": 7.177, "volume": 5662998.77, "close_time": 1735862399999, "quote_volume": 40879123.76941, "trades": 116141, "taker_buy_base": 2780538.54, "taker_buy_quote": 20074151.77783 }, { "timestamp": 1735862400000, "datetime": "2025-01-03T00:00:00", "open": 7.179, "high": 8.044, "low": 7.135, "close": 7.754, "volume": 10892070.17, "close_time": 1735948799999, "quote_volume": 83477905.04738, "trades": 190285, "taker_buy_base": 5514996.04, "taker_buy_quote": 42272481.91229 }, { "timestamp": 1735948800000, "datetime": "2025-01-04T00:00:00", "open": 7.753, "high": 7.882, "low": 7.604, "close": 7.677, "volume": 5399719.09, "close_time": 1736035199999, "quote_volume": 41742764.45914, "trades": 96872, "taker_buy_base": 2682824.83, "taker_buy_quote": 20743804.11467 }, { "timestamp": 1736035200000, "datetime": "2025-01-05T00:00:00", "open": 7.678, "high": 7.735, "low": 7.46, "close": 7.671, "volume": 3864962.36, "close_time": 1736121599999, "quote_volume": 29389920.34466, "trades": 72382, "taker_buy_base": 1877012.27, "taker_buy_quote": 14277865.30767 }, { "timestamp": 1736121600000, "datetime": "2025-01-06T00:00:00", "open": 7.672, "high": 7.988, "low": 7.54, "close": 7.768, "volume": 7081416.98, "close_time": 1736207999999, "quote_volume": 54984695.00266, "trades": 126328, "taker_buy_base": 3563332.64, "taker_buy_quote": 27671444.07027 }, { "timestamp": 1736208000000, "datetime": "2025-01-07T00:00:00", "open": 7.77, "high": 7.888, "low": 7.006, "close": 7.014, "volume": 12003377.11, "close_time": 1736294399999, "quote_volume": 89383885.11418, "trades": 211827, "taker_buy_base": 5819877.08, "taker_buy_quote": 43361714.72763 }, { "timestamp": 1736294400000, "datetime": "2025-01-08T00:00:00", "open": 7.013, "high": 7.136, "low": 6.421, "close": 6.76, "volume": 12158592.89, "close_time": 1736380799999, "quote_volume": 82605839.7277, "trades": 201670, "taker_buy_base": 5778073.36, "taker_buy_quote": 39270057.59654 }, { "timestamp": 1736380800000, "datetime": "2025-01-09T00:00:00", "open": 6.759, "high": 6.847, "low": 6.454, "close": 6.559, "volume": 7236598.9, "close_time": 1736467199999, "quote_volume": 48101824.44933, "trades": 121609, "taker_buy_base": 3450012.66, "taker_buy_quote": 22961645.5148 }, { "timestamp": 1736467200000, "datetime": "2025-01-10T00:00:00", "open": 6.558, "high": 6.81, "low": 6.482, "close": 6.732, "volume": 6645927.74, "close_time": 1736553599999, "quote_volume": 44240403.61073, "trades": 115176, "taker_buy_base": 3398370.72, "taker_buy_quote": 22629759.03772 }, { "timestamp": 1736553600000, "datetime": "2025-01-11T00:00:00", "open": 6.731, "high": 6.878, "low": 6.582, "close": 6.742, "volume": 3109598.81, "close_time": 1736639999999, "quote_volume": 20826689.69448, "trades": 66834, "taker_buy_base": 1455549.64, "taker_buy_quote": 9758836.73449 }, { "timestamp": 1736640000000, "datetime": "2025-01-12T00:00:00", "open": 6.741, "high": 6.817, "low": 6.542, "close": 6.632, "volume": 2241615.84, "close_time": 1736726399999, "quote_volume": 15016059.50107, "trades": 45172, "taker_buy_base": 1078258.11, "taker_buy_quote": 7225908.00723 }, { "timestamp": 1736726400000, "datetime": "2025-01-13T00:00:00", "open": 6.632, "high": 6.808, "low": 6.0, "close": 6.396, "volume": 10199678.51, "close_time": 1736812799999, "quote_volume": 64239204.83461, "trades": 188229, "taker_buy_base": 5234371.09, "taker_buy_quote": 32956011.2834 }, { "timestamp": 1736812800000, "datetime": "2025-01-14T00:00:00", "open": 6.397, "high": 6.69, "low": 6.367, "close": 6.665, "volume": 5174378.72, "close_time": 1736899199999, "quote_volume": 33667612.12478, "trades": 95908, "taker_buy_base": 2666923.13, "taker_buy_quote": 17349527.16141 }, { "timestamp": 1736899200000, "datetime": "2025-01-15T00:00:00", "open": 6.668, "high": 7.196, "low": 6.558, "close": 7.165, "volume": 9177823.38, "close_time": 1736985599999, "quote_volume": 63109151.99765, "trades": 165320, "taker_buy_base": 4724151.31, "taker_buy_quote": 32492938.63636 }, { "timestamp": 1736985600000, "datetime": "2025-01-16T00:00:00", "open": 7.166, "high": 7.393, "low": 6.847, "close": 7.15, "volume": 10781374.02, "close_time": 1737071999999, "quote_volume": 77050710.06064, "trades": 211336, "taker_buy_base": 5435027.05, "taker_buy_quote": 38845717.3 }, { "timestamp": 1737072000000, "datetime": "2025-01-17T00:00:00", "open": 7.154, "high": 7.6, "low": 7.152, "close": 7.503, "volume": 8017976.75, "close_time": 1737158399999, "quote_volume": 59318992.42498, "trades": 149265, "taker_buy_base": 4032311.79, "taker_buy_quote": 29835594.5707 }, { "timestamp": 1737158400000, "datetime": "2025-01-18T00:00:00", "open": 7.504, "high": 7.589, "low": 6.839, "close": 7.043, "volume": 8528830.03, "close_time": 1737244799999, "quote_volume": 60425364.34095, "trades": 159762, "taker_buy_base": 4056124.95, "taker_buy_quote": 28732635.60262 }, { "timestamp": 1737244800000, "datetime": "2025-01-19T00:00:00", "open": 7.043, "high": 7.237, "low": 6.11, "close": 6.247, "volume": 18463335.53, "close_time": 1737331199999, "quote_volume": 122447118.41131, "trades": 341965, "taker_buy_base": 8828135.79, "taker_buy_quote": 58632844.06901 }, { "timestamp": 1737331200000, "datetime": "2025-01-20T00:00:00", "open": 6.246, "high": 7.109, "low": 6.054, "close": 6.381, "volume": 21982145.76, "close_time": 1737417599999, "quote_volume": 142145417.23696, "trades": 428022, "taker_buy_base": 10624422.27, "taker_buy_quote": 68813601.43558 }, { "timestamp": 1737417600000, "datetime": "2025-01-21T00:00:00", "open": 6.381, "high": 6.845, "low": 6.155, "close": 6.622, "volume": 8255422.94, "close_time": 1737503999999, "quote_volume": 53606715.74173, "trades": 166517, "taker_buy_base": 4007424.42, "taker_buy_quote": 26040807.39089 }, { "timestamp": 1737504000000, "datetime": "2025-01-22T00:00:00", "open": 6.623, "high": 6.696, "low": 6.412, "close": 6.447, "volume": 4674155.01, "close_time": 1737590399999, "quote_volume": 30697513.9116, "trades": 103355, "taker_buy_base": 2215649.64, "taker_buy_quote": 14549999.4303 }, { "timestamp": 1737590400000, "datetime": "2025-01-23T00:00:00", "open": 6.447, "high": 6.503, "low": 6.191, "close": 6.351, "volume": 6958597.48, "close_time": 1737676799999, "quote_volume": 44105927.12862, "trades": 132219, "taker_buy_base": 3469926.51, "taker_buy_quote": 21999424.89726 }, { "timestamp": 1737676800000, "datetime": "2025-01-24T00:00:00", "open": 6.351, "high": 6.546, "low": 6.203, "close": 6.32, "volume": 4639656.86, "close_time": 1737763199999, "quote_volume": 29663019.71726, "trades": 75822, "taker_buy_base": 2269216.13, "taker_buy_quote": 14508331.41454 }, { "timestamp": 1737763200000, "datetime": "2025-01-25T00:00:00", "open": 6.319, "high": 6.41, "low": 6.246, "close": 6.323, "volume": 3418652.69, "close_time": 1737849599999, "quote_volume": 21638569.56774, "trades": 53842, "taker_buy_base": 1650660.35, "taker_buy_quote": 10451133.75911 }, { "timestamp": 1737849600000, "datetime": "2025-01-26T00:00:00", "open": 6.323, "high": 6.47, "low": 6.166, "close": 6.177, "volume": 3801099.68, "close_time": 1737935999999, "quote_volume": 24056036.93107, "trades": 69887, "taker_buy_base": 1770498.62, "taker_buy_quote": 11209426.8477 }, { "timestamp": 1737936000000, "datetime": "2025-01-27T00:00:00", "open": 6.176, "high": 6.212, "low": 5.485, "close": 5.953, "volume": 12932411.15, "close_time": 1738022399999, "quote_volume": 75005877.7112, "trades": 206013, "taker_buy_base": 6070202.8, "taker_buy_quote": 35250692.55778 }, { "timestamp": 1738022400000, "datetime": "2025-01-28T00:00:00", "open": 5.953, "high": 6.037, "low": 5.6, "close": 5.649, "volume": 5048053.65, "close_time": 1738108799999, "quote_volume": 29604653.84519, "trades": 90408, "taker_buy_base": 2282133.79, "taker_buy_quote": 13384491.85132 }, { "timestamp": 1738108800000, "datetime": "2025-01-29T00:00:00", "open": 5.648, "high": 5.881, "low": 5.544, "close": 5.768, "volume": 6047240.35, "close_time": 1738195199999, "quote_volume": 34660578.88806, "trades": 106514, "taker_buy_base": 2975719.84, "taker_buy_quote": 17059478.98597 }, { "timestamp": 1738195200000, "datetime": "2025-01-30T00:00:00", "open": 5.767, "high": 6.257, "low": 5.722, "close": 6.125, "volume": 5322849.22, "close_time": 1738281599999, "quote_volume": 32264526.71484, "trades": 95088, "taker_buy_base": 2521017.58, "taker_buy_quote": 15271304.52567 }, { "timestamp": 1738281600000, "datetime": "2025-01-31T00:00:00", "open": 6.125, "high": 6.499, "low": 6.029, "close": 6.321, "volume": 8668790.29, "close_time": 1738367999999, "quote_volume": 54551317.92092, "trades": 143316, "taker_buy_base": 4238949.76, "taker_buy_quote": 26699756.1113 }, { "timestamp": 1738368000000, "datetime": "2025-02-01T00:00:00", "open": 6.322, "high": 6.492, "low": 5.861, "close": 5.905, "volume": 6999151.58, "close_time": 1738454399999, "quote_volume": 43729791.24776, "trades": 119497, "taker_buy_base": 3372252.35, "taker_buy_quote": 21083006.03717 }, { "timestamp": 1738454400000, "datetime": "2025-02-02T00:00:00", "open": 5.906, "high": 6.048, "low": 4.863, "close": 5.153, "volume": 17423977.29, "close_time": 1738540799999, "quote_volume": 94054582.95351, "trades": 275392, "taker_buy_base": 8424782.05, "taker_buy_quote": 45521441.5352 }, { "timestamp": 1738540800000, "datetime": "2025-02-03T00:00:00", "open": 5.155, "high": 5.28, "low": 3.78, "close": 5.176, "volume": 44336682.05, "close_time": 1738627199999, "quote_volume": 202947672.5342, "trades": 733019, "taker_buy_base": 21807863.63, "taker_buy_quote": 99965830.6181 }, { "timestamp": 1738627200000, "datetime": "2025-02-04T00:00:00", "open": 5.177, "high": 5.229, "low": 4.581, "close": 4.742, "volume": 16164176.0, "close_time": 1738713599999, "quote_volume": 77585820.91313, "trades": 249624, "taker_buy_base": 8068002.38, "taker_buy_quote": 38687062.62503 }, { "timestamp": 1738713600000, "datetime": "2025-02-05T00:00:00", "open": 4.743, "high": 4.865, "low": 4.628, "close": 4.689, "volume": 6698304.03, "close_time": 1738799999999, "quote_volume": 31817396.22512, "trades": 133306, "taker_buy_base": 3428248.58, "taker_buy_quote": 16296036.83003 }, { "timestamp": 1738800000000, "datetime": "2025-02-06T00:00:00", "open": 4.689, "high": 4.838, "low": 4.441, "close": 4.49, "volume": 6626961.02, "close_time": 1738886399999, "quote_volume": 30663679.50018, "trades": 125782, "taker_buy_base": 3268238.12, "taker_buy_quote": 15110863.05461 }, { "timestamp": 1738886400000, "datetime": "2025-02-07T00:00:00", "open": 4.49, "high": 4.938, "low": 4.459, "close": 4.593, "volume": 9796463.72, "close_time": 1738972799999, "quote_volume": 46069424.52144, "trades": 170753, "taker_buy_base": 4910104.72, "taker_buy_quote": 23103271.50219 }, { "timestamp": 1738972800000, "datetime": "2025-02-08T00:00:00", "open": 4.594, "high": 4.765, "low": 4.499, "close": 4.745, "volume": 4650038.29, "close_time": 1739059199999, "quote_volume": 21408624.47075, "trades": 88835, "taker_buy_base": 2338742.63, "taker_buy_quote": 10773887.45149 }, { "timestamp": 1739059200000, "datetime": "2025-02-09T00:00:00", "open": 4.745, "high": 4.878, "low": 4.511, "close": 4.762, "volume": 7038964.34, "close_time": 1739145599999, "quote_volume": 33382952.55632, "trades": 126782, "taker_buy_base": 3519031.84, "taker_buy_quote": 16701269.74321 }, { "timestamp": 1739145600000, "datetime": "2025-02-10T00:00:00", "open": 4.763, "high": 4.92, "low": 4.608, "close": 4.845, "volume": 7055381.19, "close_time": 1739231999999, "quote_volume": 33963107.56035, "trades": 151287, "taker_buy_base": 3706196.89, "taker_buy_quote": 17851580.33669 }, { "timestamp": 1739232000000, "datetime": "2025-02-11T00:00:00", "open": 4.846, "high": 5.21, "low": 4.749, "close": 4.809, "volume": 9664290.61, "close_time": 1739318399999, "quote_volume": 48092494.39658, "trades": 179353, "taker_buy_base": 4935650.84, "taker_buy_quote": 24547948.99677 }, { "timestamp": 1739318400000, "datetime": "2025-02-12T00:00:00", "open": 4.809, "high": 5.332, "low": 4.752, "close": 5.227, "volume": 15217967.69, "close_time": 1739404799999, "quote_volume": 76387644.97893, "trades": 267926, "taker_buy_base": 7174417.47, "taker_buy_quote": 35983384.65054 }, { "timestamp": 1739404800000, "datetime": "2025-02-13T00:00:00", "open": 5.228, "high": 5.277, "low": 5.067, "close": 5.131, "volume": 6378691.02, "close_time": 1739491199999, "quote_volume": 32892476.25896, "trades": 139497, "taker_buy_base": 3234216.13, "taker_buy_quote": 16676101.59015 }, { "timestamp": 1739491200000, "datetime": "2025-02-14T00:00:00", "open": 5.132, "high": 5.378, "low": 5.1, "close": 5.17, "volume": 6591725.25, "close_time": 1739577599999, "quote_volume": 34458402.38985, "trades": 125833, "taker_buy_base": 3323000.76, "taker_buy_quote": 17375204.75081 }, { "timestamp": 1739577600000, "datetime": "2025-02-15T00:00:00", "open": 5.17, "high": 5.22, "low": 4.976, "close": 5.022, "volume": 4188333.3, "close_time": 1739663999999, "quote_volume": 21309634.37438, "trades": 81045, "taker_buy_base": 1933784.35, "taker_buy_quote": 9841458.77818 }, { "timestamp": 1739664000000, "datetime": "2025-02-16T00:00:00", "open": 5.022, "high": 5.047, "low": 4.826, "close": 4.88, "volume": 3661323.85, "close_time": 1739750399999, "quote_volume": 18041643.15161, "trades": 75461, "taker_buy_base": 1664341.27, "taker_buy_quote": 8203732.80711 }, { "timestamp": 1739750400000, "datetime": "2025-02-17T00:00:00", "open": 4.88, "high": 5.07, "low": 4.776, "close": 4.89, "volume": 6062988.09, "close_time": 1739836799999, "quote_volume": 29747663.84043, "trades": 108434, "taker_buy_base": 3002655.01, "taker_buy_quote": 14736639.68334 }, { "timestamp": 1739836800000, "datetime": "2025-02-18T00:00:00", "open": 4.89, "high": 4.918, "low": 4.56, "close": 4.769, "volume": 7479844.27, "close_time": 1739923199999, "quote_volume": 35401333.72014, "trades": 142732, "taker_buy_base": 3797910.22, "taker_buy_quote": 17986260.19988 }, { "timestamp": 1739923200000, "datetime": "2025-02-19T00:00:00", "open": 4.77, "high": 4.908, "low": 4.699, "close": 4.886, "volume": 4658637.52, "close_time": 1740009599999, "quote_volume": 22463306.77473, "trades": 98660, "taker_buy_base": 2408992.88, "taker_buy_quote": 11621817.13488 }, { "timestamp": 1740009600000, "datetime": "2025-02-20T00:00:00", "open": 4.886, "high": 5.069, "low": 4.881, "close": 5.047, "volume": 6201014.48, "close_time": 1740095999999, "quote_volume": 30896537.28438, "trades": 115087, "taker_buy_base": 2938549.29, "taker_buy_quote": 14644507.02837 }, { "timestamp": 1740096000000, "datetime": "2025-02-21T00:00:00", "open": 5.047, "high": 5.339, "low": 4.952, "close": 5.061, "volume": 11452215.06, "close_time": 1740182399999, "quote_volume": 59144646.00061, "trades": 201261, "taker_buy_base": 5216111.63, "taker_buy_quote": 26935241.19565 }, { "timestamp": 1740182400000, "datetime": "2025-02-22T00:00:00", "open": 5.062, "high": 5.216, "low": 5.025, "close": 5.043, "volume": 5842036.36, "close_time": 1740268799999, "quote_volume": 29810432.46009, "trades": 99472, "taker_buy_base": 2817311.98, "taker_buy_quote": 14375794.34331 }, { "timestamp": 1740268800000, "datetime": "2025-02-23T00:00:00", "open": 5.043, "high": 5.135, "low": 4.905, "close": 4.953, "volume": 3679542.01, "close_time": 1740355199999, "quote_volume": 18479372.25974, "trades": 73707, "taker_buy_base": 1746792.84, "taker_buy_quote": 8775724.73937 }, { "timestamp": 1740355200000, "datetime": "2025-02-24T00:00:00", "open": 4.953, "high": 4.981, "low": 4.336, "close": 4.416, "volume": 9862579.39, "close_time": 1740441599999, "quote_volume": 45790466.25867, "trades": 181286, "taker_buy_base": 4949971.68, "taker_buy_quote": 23004489.46032 }, { "timestamp": 1740441600000, "datetime": "2025-02-25T00:00:00", "open": 4.416, "high": 4.758, "low": 4.138, "close": 4.64, "volume": 19174046.17, "close_time": 1740527999999, "quote_volume": 84262017.17944, "trades": 290984, "taker_buy_base": 9688429.11, "taker_buy_quote": 42590713.52638 }, { "timestamp": 1740528000000, "datetime": "2025-02-26T00:00:00", "open": 4.64, "high": 4.931, "low": 4.591, "close": 4.754, "volume": 12186062.66, "close_time": 1740614399999, "quote_volume": 58110608.18479, "trades": 219023, "taker_buy_base": 5954542.11, "taker_buy_quote": 28409154.418 }, { "timestamp": 1740614400000, "datetime": "2025-02-27T00:00:00", "open": 4.755, "high": 5.183, "low": 4.714, "close": 4.934, "volume": 13238904.52, "close_time": 1740700799999, "quote_volume": 66072774.30909, "trades": 208649, "taker_buy_base": 6468368.43, "taker_buy_quote": 32259093.5922 }, { "timestamp": 1740700800000, "datetime": "2025-02-28T00:00:00", "open": 4.934, "high": 4.935, "low": 4.454, "close": 4.712, "volume": 14950436.65, "close_time": 1740787199999, "quote_volume": 69431164.52674, "trades": 282803, "taker_buy_base": 7083467.46, "taker_buy_quote": 32889179.01789 }, { "timestamp": 1740787200000, "datetime": "2025-03-01T00:00:00", "open": 4.713, "high": 4.819, "low": 4.525, "close": 4.664, "volume": 6300022.18, "close_time": 1740873599999, "quote_volume": 29319655.79143, "trades": 117188, "taker_buy_base": 3006941.46, "taker_buy_quote": 13998901.40347 }, { "timestamp": 1740873600000, "datetime": "2025-03-02T00:00:00", "open": 4.663, "high": 5.23, "low": 4.568, "close": 5.205, "volume": 14370599.81, "close_time": 1740959999999, "quote_volume": 71023839.18815, "trades": 273565, "taker_buy_base": 7007984.36, "taker_buy_quote": 34635346.34633 }, { "timestamp": 1740960000000, "datetime": "2025-03-03T00:00:00", "open": 5.205, "high": 5.25, "low": 4.435, "close": 4.473, "volume": 14498771.22, "close_time": 1741046399999, "quote_volume": 70039849.52499, "trades": 314155, "taker_buy_base": 7026989.45, "taker_buy_quote": 33970639.75541 }, { "timestamp": 1741046400000, "datetime": "2025-03-04T00:00:00", "open": 4.474, "high": 4.515, "low": 4.017, "close": 4.33, "volume": 16361521.68, "close_time": 1741132799999, "quote_volume": 69736115.41545, "trades": 304317, "taker_buy_base": 8285163.52, "taker_buy_quote": 35304394.001 }, { "timestamp": 1741132800000, "datetime": "2025-03-05T00:00:00", "open": 4.33, "high": 4.549, "low": 4.278, "close": 4.526, "volume": 7554050.49, "close_time": 1741219199999, "quote_volume": 33242894.90277, "trades": 110871, "taker_buy_base": 3720179.1, "taker_buy_quote": 16380477.1452 }, { "timestamp": 1741219200000, "datetime": "2025-03-06T00:00:00", "open": 4.525, "high": 4.664, "low": 4.343, "close": 4.431, "volume": 7174387.38, "close_time": 1741305599999, "quote_volume": 32228062.56605, "trades": 111294, "taker_buy_base": 3522888.29, "taker_buy_quote": 15830565.29966 }, { "timestamp": 1741305600000, "datetime": "2025-03-07T00:00:00", "open": 4.431, "high": 4.677, "low": 4.213, "close": 4.413, "volume": 12234991.06, "close_time": 1741391999999, "quote_volume": 55005773.6129, "trades": 184724, "taker_buy_base": 6009886.5, "taker_buy_quote": 27023360.07116 }, { "timestamp": 1741392000000, "datetime": "2025-03-08T00:00:00", "open": 4.412, "high": 4.446, "low": 4.26, "close": 4.289, "volume": 4166889.83, "close_time": 1741478399999, "quote_volume": 18123616.9715, "trades": 71908, "taker_buy_base": 2023047.77, "taker_buy_quote": 8802822.18579 }, { "timestamp": 1741478400000, "datetime": "2025-03-09T00:00:00", "open": 4.289, "high": 4.353, "low": 3.978, "close": 4.019, "volume": 8567666.17, "close_time": 1741564799999, "quote_volume": 35586918.80742, "trades": 119722, "taker_buy_base": 3823823.03, "taker_buy_quote": 15895777.00169 }, { "timestamp": 1741564800000, "datetime": "2025-03-10T00:00:00", "open": 4.019, "high": 4.285, "low": 3.775, "close": 3.868, "volume": 11244883.73, "close_time": 1741651199999, "quote_volume": 45402780.00654, "trades": 170281, "taker_buy_base": 5286741.07, "taker_buy_quote": 21392965.67189 }, { "timestamp": 1741651200000, "datetime": "2025-03-11T00:00:00", "open": 3.87, "high": 4.123, "low": 3.65, "close": 4.042, "volume": 11221604.68, "close_time": 1741737599999, "quote_volume": 43769628.43574, "trades": 165697, "taker_buy_base": 5484689.48, "taker_buy_quote": 21428080.34347 }, { "timestamp": 1741737600000, "datetime": "2025-03-12T00:00:00", "open": 4.044, "high": 4.097, "low": 3.847, "close": 3.968, "volume": 9411906.66, "close_time": 1741823999999, "quote_volume": 37514123.4441, "trades": 120929, "taker_buy_base": 5073984.08, "taker_buy_quote": 20230465.01191 }, { "timestamp": 1741824000000, "datetime": "2025-03-13T00:00:00", "open": 3.968, "high": 4.109, "low": 3.826, "close": 3.981, "volume": 7535359.95, "close_time": 1741910399999, "quote_volume": 29891231.34995, "trades": 95434, "taker_buy_base": 3817995.57, "taker_buy_quote": 15142218.87259 }, { "timestamp": 1741910400000, "datetime": "2025-03-14T00:00:00", "open": 3.98, "high": 4.228, "low": 3.969, "close": 4.187, "volume": 7564082.21, "close_time": 1741996799999, "quote_volume": 31249570.66996, "trades": 92817, "taker_buy_base": 3931627.44, "taker_buy_quote": 16244229.47302 }, { "timestamp": 1741996800000, "datetime": "2025-03-15T00:00:00", "open": 4.187, "high": 4.429, "low": 4.186, "close": 4.349, "volume": 4603294.28, "close_time": 1742083199999, "quote_volume": 19892249.77856, "trades": 72994, "taker_buy_base": 2229183.01, "taker_buy_quote": 9625657.84484 }, { "timestamp": 1742083200000, "datetime": "2025-03-16T00:00:00", "open": 4.35, "high": 4.366, "low": 4.183, "close": 4.298, "volume": 4860914.03, "close_time": 1742169599999, "quote_volume": 20839179.10875, "trades": 81076, "taker_buy_base": 2284152.7, "taker_buy_quote": 9793276.07697 }, { "timestamp": 1742169600000, "datetime": "2025-03-17T00:00:00", "open": 4.298, "high": 4.468, "low": 4.298, "close": 4.37, "volume": 4964214.66, "close_time": 1742255999999, "quote_volume": 21822005.2642, "trades": 85102, "taker_buy_base": 2491777.46, "taker_buy_quote": 10954333.81902 }, { "timestamp": 1742256000000, "datetime": "2025-03-18T00:00:00", "open": 4.372, "high": 4.487, "low": 4.232, "close": 4.45, "volume": 4943541.34, "close_time": 1742342399999, "quote_volume": 21364537.492, "trades": 85313, "taker_buy_base": 2416714.32, "taker_buy_quote": 10450653.11308 }, { "timestamp": 1742342400000, "datetime": "2025-03-19T00:00:00", "open": 4.45, "high": 4.596, "low": 4.438, "close": 4.538, "volume": 7492558.96, "close_time": 1742428799999, "quote_volume": 33867600.18981, "trades": 121492, "taker_buy_base": 3719443.75, "taker_buy_quote": 16812531.28188 }, { "timestamp": 1742428800000, "datetime": "2025-03-20T00:00:00", "open": 4.538, "high": 4.567, "low": 4.327, "close": 4.399, "volume": 4472127.93, "close_time": 1742515199999, "quote_volume": 19766437.71043, "trades": 76918, "taker_buy_base": 2135342.66, "taker_buy_quote": 9435121.95817 }, { "timestamp": 1742515200000, "datetime": "2025-03-21T00:00:00", "open": 4.4, "high": 4.586, "low": 4.378, "close": 4.499, "volume": 5759787.32, "close_time": 1742601599999, "quote_volume": 25824060.86648, "trades": 98687, "taker_buy_base": 2760688.02, "taker_buy_quote": 12377265.70526 }, { "timestamp": 1742601600000, "datetime": "2025-03-22T00:00:00", "open": 4.5, "high": 4.547, "low": 4.415, "close": 4.446, "volume": 3327416.15, "close_time": 1742687999999, "quote_volume": 14884753.97717, "trades": 60812, "taker_buy_base": 1646884.68, "taker_buy_quote": 7366586.29198 }, { "timestamp": 1742688000000, "datetime": "2025-03-23T00:00:00", "open": 4.446, "high": 4.518, "low": 4.4, "close": 4.502, "volume": 2678878.36, "close_time": 1742774399999, "quote_volume": 11938772.51575, "trades": 49106, "taker_buy_base": 1321408.92, "taker_buy_quote": 5888362.36915 }, { "timestamp": 1742774400000, "datetime": "2025-03-24T00:00:00", "open": 4.503, "high": 4.773, "low": 4.469, "close": 4.62, "volume": 5907545.08, "close_time": 1742860799999, "quote_volume": 27545851.99246, "trades": 114916, "taker_buy_base": 2762158.45, "taker_buy_quote": 12875006.40433 }, { "timestamp": 1742860800000, "datetime": "2025-03-25T00:00:00", "open": 4.62, "high": 4.721, "low": 4.582, "close": 4.637, "volume": 3866173.71, "close_time": 1742947199999, "quote_volume": 17997907.50254, "trades": 62227, "taker_buy_base": 1880590.72, "taker_buy_quote": 8755292.00309 }, { "timestamp": 1742947200000, "datetime": "2025-03-26T00:00:00", "open": 4.637, "high": 4.767, "low": 4.596, "close": 4.694, "volume": 5629934.83, "close_time": 1743033599999, "quote_volume": 26385206.37269, "trades": 82380, "taker_buy_base": 2799584.18, "taker_buy_quote": 13113755.54878 }, { "timestamp": 1743033600000, "datetime": "2025-03-27T00:00:00", "open": 4.695, "high": 4.759, "low": 4.495, "close": 4.625, "volume": 5678166.73, "close_time": 1743119999999, "quote_volume": 26282376.30249, "trades": 82314, "taker_buy_base": 2880656.99, "taker_buy_quote": 13330940.09589 }, { "timestamp": 1743120000000, "datetime": "2025-03-28T00:00:00", "open": 4.623, "high": 4.646, "low": 4.242, "close": 4.282, "volume": 5665177.03, "close_time": 1743206399999, "quote_volume": 24664573.42327, "trades": 87773, "taker_buy_base": 2641597.62, "taker_buy_quote": 11484765.10895 }, { "timestamp": 1743206400000, "datetime": "2025-03-29T00:00:00", "open": 4.282, "high": 4.304, "low": 3.996, "close": 4.05, "volume": 4478918.92, "close_time": 1743292799999, "quote_volume": 18416274.9407, "trades": 60001, "taker_buy_base": 2056888.73, "taker_buy_quote": 8450256.30061 }, { "timestamp": 1743292800000, "datetime": "2025-03-30T00:00:00", "open": 4.05, "high": 4.173, "low": 3.985, "close": 4.042, "volume": 3302917.68, "close_time": 1743379199999, "quote_volume": 13489067.99243, "trades": 49789, "taker_buy_base": 1635251.3, "taker_buy_quote": 6683374.76323 }, { "timestamp": 1743379200000, "datetime": "2025-03-31T00:00:00", "open": 4.043, "high": 4.093, "low": 3.949, "close": 4.02, "volume": 4622562.33, "close_time": 1743465599999, "quote_volume": 18612600.45437, "trades": 57577, "taker_buy_base": 2348559.81, "taker_buy_quote": 9456950.09413 }, { "timestamp": 1743465600000, "datetime": "2025-04-01T00:00:00", "open": 4.021, "high": 4.282, "low": 4.015, "close": 4.171, "volume": 4417348.85, "close_time": 1743551999999, "quote_volume": 18446448.51082, "trades": 63437, "taker_buy_base": 2259214.74, "taker_buy_quote": 9431975.02059 }, { "timestamp": 1743552000000, "datetime": "2025-04-02T00:00:00", "open": 4.171, "high": 4.24, "low": 3.911, "close": 3.965, "volume": 6989787.29, "close_time": 1743638399999, "quote_volume": 28697020.10393, "trades": 96232, "taker_buy_base": 3362206.84, "taker_buy_quote": 13801248.72944 }, { "timestamp": 1743638400000, "datetime": "2025-04-03T00:00:00", "open": 3.965, "high": 4.111, "low": 3.845, "close": 4.059, "volume": 5063977.24, "close_time": 1743724799999, "quote_volume": 20124962.32355, "trades": 75552, "taker_buy_base": 2376831.91, "taker_buy_quote": 9459094.74694 }, { "timestamp": 1743724800000, "datetime": "2025-04-04T00:00:00", "open": 4.06, "high": 4.131, "low": 3.946, "close": 4.035, "volume": 4789003.5, "close_time": 1743811199999, "quote_volume": 19400131.17652, "trades": 69545, "taker_buy_base": 2426275.88, "taker_buy_quote": 9831751.06859 }, { "timestamp": 1743811200000, "datetime": "2025-04-05T00:00:00", "open": 4.034, "high": 4.069, "low": 3.897, "close": 3.956, "volume": 2096452.45, "close_time": 1743897599999, "quote_volume": 8312692.42919, "trades": 33727, "taker_buy_base": 1001927.67, "taker_buy_quote": 3971374.27352 }, { "timestamp": 1743897600000, "datetime": "2025-04-06T00:00:00", "open": 3.955, "high": 3.976, "low": 3.601, "close": 3.683, "volume": 6022544.15, "close_time": 1743983999999, "quote_volume": 22780191.53283, "trades": 109315, "taker_buy_base": 2744278.79, "taker_buy_quote": 10377112.11244 }, { "timestamp": 1743984000000, "datetime": "2025-04-07T00:00:00", "open": 3.685, "high": 3.735, "low": 3.282, "close": 3.593, "volume": 15127726.43, "close_time": 1744070399999, "quote_volume": 53106083.73806, "trades": 235409, "taker_buy_base": 7673125.69, "taker_buy_quote": 26915823.81251 }, { "timestamp": 1744070400000, "datetime": "2025-04-08T00:00:00", "open": 3.592, "high": 3.706, "low": 3.342, "close": 3.378, "volume": 5407861.13, "close_time": 1744156799999, "quote_volume": 19214035.31453, "trades": 99875, "taker_buy_base": 2680667.41, "taker_buy_quote": 9528865.19587 }, { "timestamp": 1744156800000, "datetime": "2025-04-09T00:00:00", "open": 3.377, "high": 3.753, "low": 3.25, "close": 3.643, "volume": 11027926.38, "close_time": 1744243199999, "quote_volume": 38644970.63227, "trades": 172602, "taker_buy_base": 5395151.04, "taker_buy_quote": 18911138.43921 }, { "timestamp": 1744243200000, "datetime": "2025-04-10T00:00:00", "open": 3.643, "high": 3.65, "low": 3.389, "close": 3.463, "volume": 7342100.4, "close_time": 1744329599999, "quote_volume": 25713225.08489, "trades": 97417, "taker_buy_base": 3707847.54, "taker_buy_quote": 12988340.63156 }, { "timestamp": 1744329600000, "datetime": "2025-04-11T00:00:00", "open": 3.462, "high": 3.599, "low": 3.45, "close": 3.557, "volume": 5169131.93, "close_time": 1744415999999, "quote_volume": 18210104.07846, "trades": 66128, "taker_buy_base": 2299536.13, "taker_buy_quote": 8106540.73196 }, { "timestamp": 1744416000000, "datetime": "2025-04-12T00:00:00", "open": 3.558, "high": 3.756, "low": 3.525, "close": 3.713, "volume": 4420760.89, "close_time": 1744502399999, "quote_volume": 16213880.21817, "trades": 59446, "taker_buy_base": 2114125.13, "taker_buy_quote": 7757205.23343 }, { "timestamp": 1744502400000, "datetime": "2025-04-13T00:00:00", "open": 3.713, "high": 3.816, "low": 3.615, "close": 3.668, "volume": 6619352.13, "close_time": 1744588799999, "quote_volume": 24512218.15014, "trades": 83080, "taker_buy_base": 3485220.68, "taker_buy_quote": 12914682.81519 }, { "timestamp": 1744588800000, "datetime": "2025-04-14T00:00:00", "open": 3.669, "high": 3.798, "low": 3.633, "close": 3.677, "volume": 5218014.54, "close_time": 1744675199999, "quote_volume": 19399479.06089, "trades": 78953, "taker_buy_base": 2684428.37, "taker_buy_quote": 9979608.09435 }, { "timestamp": 1744675200000, "datetime": "2025-04-15T00:00:00", "open": 3.676, "high": 3.735, "low": 3.516, "close": 3.519, "volume": 4692519.65, "close_time": 1744761599999, "quote_volume": 17067918.11525, "trades": 74167, "taker_buy_base": 2203694.13, "taker_buy_quote": 8021066.03067 }, { "timestamp": 1744761600000, "datetime": "2025-04-16T00:00:00", "open": 3.519, "high": 3.619, "low": 3.469, "close": 3.557, "volume": 4278941.46, "close_time": 1744847999999, "quote_volume": 15156297.33255, "trades": 65749, "taker_buy_base": 2106421.0, "taker_buy_quote": 7466525.43971 }, { "timestamp": 1744848000000, "datetime": "2025-04-17T00:00:00", "open": 3.557, "high": 3.698, "low": 3.54, "close": 3.634, "volume": 3658951.76, "close_time": 1744934399999, "quote_volume": 13306605.40582, "trades": 61775, "taker_buy_base": 1811790.6, "taker_buy_quote": 6587540.86049 }, { "timestamp": 1744934400000, "datetime": "2025-04-18T00:00:00", "open": 3.636, "high": 3.748, "low": 3.613, "close": 3.675, "volume": 2261720.31, "close_time": 1745020799999, "quote_volume": 8349845.00944, "trades": 43780, "taker_buy_base": 1051826.37, "taker_buy_quote": 3883316.24 }, { "timestamp": 1745020800000, "datetime": "2025-04-19T00:00:00", "open": 3.675, "high": 3.892, "low": 3.645, "close": 3.88, "volume": 2997616.3, "close_time": 1745107199999, "quote_volume": 11258754.33272, "trades": 44305, "taker_buy_base": 1384417.8, "taker_buy_quote": 5197996.74915 }, { "timestamp": 1745107200000, "datetime": "2025-04-20T00:00:00", "open": 3.88, "high": 3.952, "low": 3.787, "close": 3.878, "volume": 3877366.27, "close_time": 1745193599999, "quote_volume": 15032456.82721, "trades": 61831, "taker_buy_base": 1842256.94, "taker_buy_quote": 7140252.91293 }, { "timestamp": 1745193600000, "datetime": "2025-04-21T00:00:00", "open": 3.879, "high": 3.982, "low": 3.771, "close": 3.78, "volume": 4698554.41, "close_time": 1745279999999, "quote_volume": 18310416.41735, "trades": 66634, "taker_buy_base": 2304025.89, "taker_buy_quote": 8979221.61454 }, { "timestamp": 1745280000000, "datetime": "2025-04-22T00:00:00", "open": 3.78, "high": 4.04, "low": 3.689, "close": 4.007, "volume": 7580714.41, "close_time": 1745366399999, "quote_volume": 29130025.8996, "trades": 111369, "taker_buy_base": 3981312.62, "taker_buy_quote": 15293992.60039 }, { "timestamp": 1745366400000, "datetime": "2025-04-23T00:00:00", "open": 4.008, "high": 4.198, "low": 3.999, "close": 4.093, "volume": 7854197.12, "close_time": 1745452799999, "quote_volume": 32163360.06342, "trades": 128773, "taker_buy_base": 3924007.93, "taker_buy_quote": 16069423.20707 }, { "timestamp": 1745452800000, "datetime": "2025-04-24T00:00:00", "open": 4.093, "high": 4.286, "low": 3.929, "close": 4.269, "volume": 6601559.83, "close_time": 1745539199999, "quote_volume": 27028911.05917, "trades": 101444, "taker_buy_base": 3124448.11, "taker_buy_quote": 12803960.24538 }, { "timestamp": 1745539200000, "datetime": "2025-04-25T00:00:00", "open": 4.268, "high": 4.374, "low": 4.215, "close": 4.254, "volume": 6676283.69, "close_time": 1745625599999, "quote_volume": 28631883.35244, "trades": 106913, "taker_buy_base": 3338811.91, "taker_buy_quote": 14313626.00451 }, { "timestamp": 1745625600000, "datetime": "2025-04-26T00:00:00", "open": 4.254, "high": 4.362, "low": 4.201, "close": 4.263, "volume": 4527685.25, "close_time": 1745711999999, "quote_volume": 19398530.3994, "trades": 67971, "taker_buy_base": 2331683.29, "taker_buy_quote": 9991996.02607 }, { "timestamp": 1745712000000, "datetime": "2025-04-27T00:00:00", "open": 4.264, "high": 4.291, "low": 4.056, "close": 4.09, "volume": 5800570.8, "close_time": 1745798399999, "quote_volume": 23934326.15395, "trades": 78025, "taker_buy_base": 2866540.67, "taker_buy_quote": 11827166.71567 }, { "timestamp": 1745798400000, "datetime": "2025-04-28T00:00:00", "open": 4.09, "high": 4.267, "low": 4.009, "close": 4.242, "volume": 5819426.05, "close_time": 1745884799999, "quote_volume": 24277650.26853, "trades": 89859, "taker_buy_base": 2889147.23, "taker_buy_quote": 12053179.17221 }, { "timestamp": 1745884800000, "datetime": "2025-04-29T00:00:00", "open": 4.242, "high": 4.33, "low": 4.101, "close": 4.147, "volume": 3884592.85, "close_time": 1745971199999, "quote_volume": 16492193.97532, "trades": 69421, "taker_buy_base": 1824108.69, "taker_buy_quote": 7745743.97131 }, { "timestamp": 1745971200000, "datetime": "2025-04-30T00:00:00", "open": 4.146, "high": 4.175, "low": 4.026, "close": 4.065, "volume": 4199576.05, "close_time": 1746057599999, "quote_volume": 17225903.43127, "trades": 74041, "taker_buy_base": 1828310.54, "taker_buy_quote": 7502115.20129 }, { "timestamp": 1746057600000, "datetime": "2025-05-01T00:00:00", "open": 4.066, "high": 4.224, "low": 4.064, "close": 4.177, "volume": 3925860.31, "close_time": 1746143999999, "quote_volume": 16310211.5887, "trades": 59680, "taker_buy_base": 2013583.35, "taker_buy_quote": 8366592.61134 }, { "timestamp": 1746144000000, "datetime": "2025-05-02T00:00:00", "open": 4.177, "high": 4.287, "low": 4.126, "close": 4.161, "volume": 3231292.82, "close_time": 1746230399999, "quote_volume": 13584720.47159, "trades": 56806, "taker_buy_base": 1428983.05, "taker_buy_quote": 6008059.48027 }, { "timestamp": 1746230400000, "datetime": "2025-05-03T00:00:00", "open": 4.161, "high": 4.172, "low": 4.012, "close": 4.028, "volume": 2386438.85, "close_time": 1746316799999, "quote_volume": 9770735.75926, "trades": 41297, "taker_buy_base": 1060428.58, "taker_buy_quote": 4345441.41323 }, { "timestamp": 1746316800000, "datetime": "2025-05-04T00:00:00", "open": 4.028, "high": 4.051, "low": 3.894, "close": 3.92, "volume": 4232639.09, "close_time": 1746403199999, "quote_volume": 16832510.33527, "trades": 56855, "taker_buy_base": 2084252.46, "taker_buy_quote": 8294968.27692 }, { "timestamp": 1746403200000, "datetime": "2025-05-05T00:00:00", "open": 3.919, "high": 4.022, "low": 3.884, "close": 3.918, "volume": 3957728.74, "close_time": 1746489599999, "quote_volume": 15583547.87631, "trades": 53905, "taker_buy_base": 1913418.11, "taker_buy_quote": 7533527.60428 }, { "timestamp": 1746489600000, "datetime": "2025-05-06T00:00:00", "open": 3.918, "high": 3.977, "low": 3.823, "close": 3.971, "volume": 4277490.05, "close_time": 1746575999999, "quote_volume": 16647357.33486, "trades": 58381, "taker_buy_base": 1904669.65, "taker_buy_quote": 7416181.47635 }, { "timestamp": 1746576000000, "datetime": "2025-05-07T00:00:00", "open": 3.972, "high": 4.007, "low": 3.88, "close": 3.969, "volume": 2714666.36, "close_time": 1746662399999, "quote_volume": 10722428.10713, "trades": 42851, "taker_buy_base": 1305600.71, "taker_buy_quote": 5157361.70321 }, { "timestamp": 1746662400000, "datetime": "2025-05-08T00:00:00", "open": 3.968, "high": 4.494, "low": 3.966, "close": 4.456, "volume": 8866998.35, "close_time": 1746748799999, "quote_volume": 37857544.83749, "trades": 128737, "taker_buy_base": 4463929.71, "taker_buy_quote": 19070402.99258 }, { "timestamp": 1746748800000, "datetime": "2025-05-09T00:00:00", "open": 4.455, "high": 4.863, "low": 4.434, "close": 4.799, "volume": 11614442.99, "close_time": 1746835199999, "quote_volume": 54075725.50422, "trades": 195060, "taker_buy_base": 5552111.06, "taker_buy_quote": 25837698.57125 }, { "timestamp": 1746835200000, "datetime": "2025-05-10T00:00:00", "open": 4.799, "high": 5.323, "low": 4.797, "close": 5.309, "volume": 11854751.74, "close_time": 1746921599999, "quote_volume": 59975887.70994, "trades": 226499, "taker_buy_base": 5775502.12, "taker_buy_quote": 29249698.39611 }, { "timestamp": 1746921600000, "datetime": "2025-05-11T00:00:00", "open": 5.309, "high": 5.362, "low": 4.954, "close": 5.097, "volume": 8101384.06, "close_time": 1747007999999, "quote_volume": 41321350.97102, "trades": 158765, "taker_buy_base": 3867634.6, "taker_buy_quote": 19737219.36435 }, { "timestamp": 1747008000000, "datetime": "2025-05-12T00:00:00", "open": 5.097, "high": 5.4, "low": 4.89, "close": 5.068, "volume": 9921543.44, "close_time": 1747094399999, "quote_volume": 51272954.62515, "trades": 221378, "taker_buy_base": 4981305.52, "taker_buy_quote": 25772689.68772 }, { "timestamp": 1747094400000, "datetime": "2025-05-13T00:00:00", "open": 5.069, "high": 5.273, "low": 4.823, "close": 5.195, "volume": 6748215.11, "close_time": 1747180799999, "quote_volume": 33947513.86252, "trades": 129114, "taker_buy_base": 3255718.69, "taker_buy_quote": 16387138.50751 }, { "timestamp": 1747180800000, "datetime": "2025-05-14T00:00:00", "open": 5.194, "high": 5.267, "low": 4.947, "close": 4.98, "volume": 5284499.6, "close_time": 1747267199999, "quote_volume": 26933285.50359, "trades": 108903, "taker_buy_base": 2383257.42, "taker_buy_quote": 12156512.93212 }, { "timestamp": 1747267200000, "datetime": "2025-05-15T00:00:00", "open": 4.981, "high": 5.028, "low": 4.679, "close": 4.779, "volume": 7496534.85, "close_time": 1747353599999, "quote_volume": 36075159.04859, "trades": 128537, "taker_buy_base": 3805301.12, "taker_buy_quote": 18316547.80885 }, { "timestamp": 1747353600000, "datetime": "2025-05-16T00:00:00", "open": 4.778, "high": 4.956, "low": 4.711, "close": 4.755, "volume": 4420510.08, "close_time": 1747439999999, "quote_volume": 21419277.14438, "trades": 86430, "taker_buy_base": 2165355.68, "taker_buy_quote": 10500415.55329 }, { "timestamp": 1747440000000, "datetime": "2025-05-17T00:00:00", "open": 4.755, "high": 4.768, "low": 4.557, "close": 4.612, "volume": 3799964.46, "close_time": 1747526399999, "quote_volume": 17716336.13431, "trades": 82251, "taker_buy_base": 1912931.09, "taker_buy_quote": 8920381.12533 }, { "timestamp": 1747526400000, "datetime": "2025-05-18T00:00:00", "open": 4.613, "high": 4.921, "low": 4.508, "close": 4.793, "volume": 4741500.76, "close_time": 1747612799999, "quote_volume": 22382505.92091, "trades": 94925, "taker_buy_base": 2319304.14, "taker_buy_quote": 10943774.10885 }, { "timestamp": 1747612800000, "datetime": "2025-05-19T00:00:00", "open": 4.794, "high": 4.821, "low": 4.412, "close": 4.596, "volume": 5563926.25, "close_time": 1747699199999, "quote_volume": 25288508.28723, "trades": 109919, "taker_buy_base": 2607074.92, "taker_buy_quote": 11858418.45071 }, { "timestamp": 1747699200000, "datetime": "2025-05-20T00:00:00", "open": 4.597, "high": 4.727, "low": 4.519, "close": 4.677, "volume": 4133769.06, "close_time": 1747785599999, "quote_volume": 19064153.19373, "trades": 87956, "taker_buy_base": 1916822.25, "taker_buy_quote": 8846474.88771 }, { "timestamp": 1747785600000, "datetime": "2025-05-21T00:00:00", "open": 4.677, "high": 4.877, "low": 4.612, "close": 4.74, "volume": 6374820.22, "close_time": 1747871999999, "quote_volume": 30074951.66896, "trades": 127248, "taker_buy_base": 3202320.24, "taker_buy_quote": 15115669.16237 }, { "timestamp": 1747872000000, "datetime": "2025-05-22T00:00:00", "open": 4.741, "high": 4.977, "low": 4.732, "close": 4.948, "volume": 4934402.45, "close_time": 1747958399999, "quote_volume": 24070590.66579, "trades": 94638, "taker_buy_base": 2429196.24, "taker_buy_quote": 11853524.40016 }, { "timestamp": 1747958400000, "datetime": "2025-05-23T00:00:00", "open": 4.948, "high": 5.12, "low": 4.531, "close": 4.561, "volume": 10214231.78, "close_time": 1748044799999, "quote_volume": 49463918.76731, "trades": 184794, "taker_buy_base": 4891652.63, "taker_buy_quote": 23761673.41517 }, { "timestamp": 1748044800000, "datetime": "2025-05-24T00:00:00", "open": 4.562, "high": 4.633, "low": 4.511, "close": 4.545, "volume": 3091142.26, "close_time": 1748131199999, "quote_volume": 14183295.70758, "trades": 67200, "taker_buy_base": 1465635.62, "taker_buy_quote": 6727448.52337 }, { "timestamp": 1748131200000, "datetime": "2025-05-25T00:00:00", "open": 4.546, "high": 4.564, "low": 4.35, "close": 4.523, "volume": 3942315.1, "close_time": 1748217599999, "quote_volume": 17574502.99951, "trades": 84934, "taker_buy_base": 1799403.37, "taker_buy_quote": 8026332.14822 }, { "timestamp": 1748217600000, "datetime": "2025-05-26T00:00:00", "open": 4.523, "high": 4.617, "low": 4.426, "close": 4.468, "volume": 3794527.16, "close_time": 1748303999999, "quote_volume": 17172749.48579, "trades": 73519, "taker_buy_base": 1786371.24, "taker_buy_quote": 8085237.09258 }, { "timestamp": 1748304000000, "datetime": "2025-05-27T00:00:00", "open": 4.468, "high": 4.614, "low": 4.373, "close": 4.535, "volume": 3874357.43, "close_time": 1748390399999, "quote_volume": 17567270.89795, "trades": 74880, "taker_buy_base": 1909084.52, "taker_buy_quote": 8662571.58012 }, { "timestamp": 1748390400000, "datetime": "2025-05-28T00:00:00", "open": 4.536, "high": 4.661, "low": 4.419, "close": 4.587, "volume": 4289732.2, "close_time": 1748476799999, "quote_volume": 19466976.74673, "trades": 82731, "taker_buy_base": 2100431.83, "taker_buy_quote": 9536611.87762 }, { "timestamp": 1748476800000, "datetime": "2025-05-29T00:00:00", "open": 4.588, "high": 4.682, "low": 4.33, "close": 4.332, "volume": 4814923.2, "close_time": 1748563199999, "quote_volume": 21822337.54306, "trades": 85482, "taker_buy_base": 2416497.31, "taker_buy_quote": 10963114.66907 }, { "timestamp": 1748563200000, "datetime": "2025-05-30T00:00:00", "open": 4.333, "high": 4.358, "low": 4.008, "close": 4.049, "volume": 8486843.25, "close_time": 1748649599999, "quote_volume": 35385205.26849, "trades": 139910, "taker_buy_base": 4049401.9, "taker_buy_quote": 16888344.75924 }, { "timestamp": 1748649600000, "datetime": "2025-05-31T00:00:00", "open": 4.049, "high": 4.121, "low": 3.895, "close": 4.076, "volume": 5429234.96, "close_time": 1748735999999, "quote_volume": 21774544.9834, "trades": 90597, "taker_buy_base": 2624912.27, "taker_buy_quote": 10524878.68956 }, { "timestamp": 1748736000000, "datetime": "2025-06-01T00:00:00", "open": 4.077, "high": 4.102, "low": 3.971, "close": 4.066, "volume": 2555495.93, "close_time": 1748822399999, "quote_volume": 10339304.6365, "trades": 50061, "taker_buy_base": 1360590.11, "taker_buy_quote": 5508512.59739 }, { "timestamp": 1748822400000, "datetime": "2025-06-02T00:00:00", "open": 4.066, "high": 4.171, "low": 3.952, "close": 4.148, "volume": 3601436.52, "close_time": 1748908799999, "quote_volume": 14548595.17963, "trades": 59863, "taker_buy_base": 1698283.22, "taker_buy_quote": 6865450.86227 }, { "timestamp": 1748908800000, "datetime": "2025-06-03T00:00:00", "open": 4.149, "high": 4.223, "low": 4.097, "close": 4.137, "volume": 3668892.34, "close_time": 1748995199999, "quote_volume": 15293548.21726, "trades": 59104, "taker_buy_base": 1744469.47, "taker_buy_quote": 7273771.28714 }, { "timestamp": 1748995200000, "datetime": "2025-06-04T00:00:00", "open": 4.137, "high": 4.214, "low": 3.985, "close": 4.006, "volume": 5036516.92, "close_time": 1749081599999, "quote_volume": 20666912.36441, "trades": 66246, "taker_buy_base": 2577645.97, "taker_buy_quote": 10586914.66578 }, { "timestamp": 1749081600000, "datetime": "2025-06-05T00:00:00", "open": 4.006, "high": 4.078, "low": 3.742, "close": 3.814, "volume": 6640572.84, "close_time": 1749167999999, "quote_volume": 26049696.81582, "trades": 107730, "taker_buy_base": 3218645.46, "taker_buy_quote": 12633001.86266 }, { "timestamp": 1749168000000, "datetime": "2025-06-06T00:00:00", "open": 3.814, "high": 3.992, "low": 3.802, "close": 3.884, "volume": 3530206.93, "close_time": 1749254399999, "quote_volume": 13806599.21622, "trades": 58440, "taker_buy_base": 1799715.69, "taker_buy_quote": 7039230.19222 }, { "timestamp": 1749254400000, "datetime": "2025-06-07T00:00:00", "open": 3.886, "high": 4.058, "low": 3.868, "close": 4.031, "volume": 2274474.36, "close_time": 1749340799999, "quote_volume": 9105229.27172, "trades": 34519, "taker_buy_base": 1179050.65, "taker_buy_quote": 4717325.26831 }, { "timestamp": 1749340800000, "datetime": "2025-06-08T00:00:00", "open": 4.031, "high": 4.112, "low": 3.977, "close": 4.025, "volume": 2726928.43, "close_time": 1749427199999, "quote_volume": 11047026.10726, "trades": 38159, "taker_buy_base": 1313494.43, "taker_buy_quote": 5323800.54109 }, { "timestamp": 1749427200000, "datetime": "2025-06-09T00:00:00", "open": 4.026, "high": 4.162, "low": 3.963, "close": 4.151, "volume": 4628656.78, "close_time": 1749513599999, "quote_volume": 18745020.62485, "trades": 56359, "taker_buy_base": 2167938.88, "taker_buy_quote": 8790196.40432 }, { "timestamp": 1749513600000, "datetime": "2025-06-10T00:00:00", "open": 4.152, "high": 4.317, "low": 4.097, "close": 4.294, "volume": 6662210.27, "close_time": 1749599999999, "quote_volume": 28115017.89895, "trades": 88726, "taker_buy_base": 3336413.93, "taker_buy_quote": 14082926.29038 }, { "timestamp": 1749600000000, "datetime": "2025-06-11T00:00:00", "open": 4.295, "high": 4.346, "low": 4.146, "close": 4.189, "volume": 5328497.22, "close_time": 1749686399999, "quote_volume": 22710210.94322, "trades": 76185, "taker_buy_base": 2500874.07, "taker_buy_quote": 10672111.99322 }, { "timestamp": 1749686400000, "datetime": "2025-06-12T00:00:00", "open": 4.188, "high": 4.204, "low": 3.907, "close": 3.919, "volume": 5999705.47, "close_time": 1749772799999, "quote_volume": 24319792.4322, "trades": 82855, "taker_buy_base": 2941965.33, "taker_buy_quote": 11934310.5363 }, { "timestamp": 1749772800000, "datetime": "2025-06-13T00:00:00", "open": 3.919, "high": 3.919, "low": 3.664, "close": 3.838, "volume": 9117736.81, "close_time": 1749859199999, "quote_volume": 34520828.85073, "trades": 136245, "taker_buy_base": 4438620.61, "taker_buy_quote": 16802429.93665 }, { "timestamp": 1749859200000, "datetime": "2025-06-14T00:00:00", "open": 3.838, "high": 3.846, "low": 3.716, "close": 3.781, "volume": 2930108.58, "close_time": 1749945599999, "quote_volume": 11099648.82719, "trades": 39568, "taker_buy_base": 1329309.06, "taker_buy_quote": 5037314.76827 }, { "timestamp": 1749945600000, "datetime": "2025-06-15T00:00:00", "open": 3.782, "high": 3.834, "low": 3.735, "close": 3.821, "volume": 1774308.52, "close_time": 1750031999999, "quote_volume": 6722221.63703, "trades": 32858, "taker_buy_base": 902855.93, "taker_buy_quote": 3421889.36039 }, { "timestamp": 1750032000000, "datetime": "2025-06-16T00:00:00", "open": 3.821, "high": 3.991, "low": 3.786, "close": 3.847, "volume": 4011866.39, "close_time": 1750118399999, "quote_volume": 15689055.96405, "trades": 58486, "taker_buy_base": 1879836.22, "taker_buy_quote": 7350898.67779 }, { "timestamp": 1750118400000, "datetime": "2025-06-17T00:00:00", "open": 3.846, "high": 3.897, "low": 3.663, "close": 3.719, "volume": 5144535.08, "close_time": 1750204799999, "quote_volume": 19358889.35551, "trades": 73349, "taker_buy_base": 2444785.68, "taker_buy_quote": 9205177.34036 }, { "timestamp": 1750204800000, "datetime": "2025-06-18T00:00:00", "open": 3.719, "high": 3.786, "low": 3.572, "close": 3.622, "volume": 6307506.25, "close_time": 1750291199999, "quote_volume": 23022607.40297, "trades": 82876, "taker_buy_base": 2649698.2, "taker_buy_quote": 9683750.63802 }, { "timestamp": 1750291200000, "datetime": "2025-06-19T00:00:00", "open": 3.622, "high": 3.657, "low": 3.496, "close": 3.548, "volume": 6333647.02, "close_time": 1750377599999, "quote_volume": 22613412.42896, "trades": 65731, "taker_buy_base": 2577885.31, "taker_buy_quote": 9202452.71294 }, { "timestamp": 1750377600000, "datetime": "2025-06-20T00:00:00", "open": 3.547, "high": 3.577, "low": 3.33, "close": 3.437, "volume": 7730014.2, "close_time": 1750463999999, "quote_volume": 26776699.46793, "trades": 85268, "taker_buy_base": 3236233.84, "taker_buy_quote": 11213699.37917 }, { "timestamp": 1750464000000, "datetime": "2025-06-21T00:00:00", "open": 3.437, "high": 3.508, "low": 3.209, "close": 3.324, "volume": 5927367.37, "close_time": 1750550399999, "quote_volume": 19991562.12894, "trades": 72359, "taker_buy_base": 2521773.6, "taker_buy_quote": 8492917.30544 }, { "timestamp": 1750550400000, "datetime": "2025-06-22T00:00:00", "open": 3.325, "high": 3.363, "low": 3.007, "close": 3.153, "volume": 11019675.81, "close_time": 1750636799999, "quote_volume": 34950831.97557, "trades": 142255, "taker_buy_base": 5037701.92, "taker_buy_quote": 15990281.56871 }, { "timestamp": 1750636800000, "datetime": "2025-06-23T00:00:00", "open": 3.153, "high": 3.421, "low": 3.111, "close": 3.416, "volume": 8879579.75, "close_time": 1750723199999, "quote_volume": 28957754.83726, "trades": 106245, "taker_buy_base": 4284297.3, "taker_buy_quote": 13973084.86825 }, { "timestamp": 1750723200000, "datetime": "2025-06-24T00:00:00", "open": 3.416, "high": 3.525, "low": 3.385, "close": 3.439, "volume": 4687786.75, "close_time": 1750809599999, "quote_volume": 16125431.26595, "trades": 64500, "taker_buy_base": 2260205.94, "taker_buy_quote": 7775712.74439 }, { "timestamp": 1750809600000, "datetime": "2025-06-25T00:00:00", "open": 3.438, "high": 3.465, "low": 3.341, "close": 3.352, "volume": 3894305.42, "close_time": 1750895999999, "quote_volume": 13255574.27421, "trades": 47982, "taker_buy_base": 1865945.53, "taker_buy_quote": 6352366.73786 }, { "timestamp": 1750896000000, "datetime": "2025-06-26T00:00:00", "open": 3.352, "high": 3.433, "low": 3.271, "close": 3.299, "volume": 3980149.78, "close_time": 1750982399999, "quote_volume": 13292768.83147, "trades": 49441, "taker_buy_base": 1913609.46, "taker_buy_quote": 6390096.39661 }, { "timestamp": 1750982400000, "datetime": "2025-06-27T00:00:00", "open": 3.299, "high": 3.394, "low": 3.274, "close": 3.359, "volume": 3955846.51, "close_time": 1751068799999, "quote_volume": 13169767.74878, "trades": 50281, "taker_buy_base": 1964277.0, "taker_buy_quote": 6541756.89328 }, { "timestamp": 1751068800000, "datetime": "2025-06-28T00:00:00", "open": 3.36, "high": 3.426, "low": 3.33, "close": 3.407, "volume": 1866680.64, "close_time": 1751155199999, "quote_volume": 6302639.11863, "trades": 22221, "taker_buy_base": 893876.73, "taker_buy_quote": 3019304.49753 }, { "timestamp": 1751155200000, "datetime": "2025-06-29T00:00:00", "open": 3.408, "high": 3.582, "low": 3.379, "close": 3.541, "volume": 2800833.68, "close_time": 1751241599999, "quote_volume": 9697718.23224, "trades": 37258, "taker_buy_base": 1327370.56, "taker_buy_quote": 4594240.1251 }, { "timestamp": 1751241600000, "datetime": "2025-06-30T00:00:00", "open": 3.542, "high": 3.56, "low": 3.352, "close": 3.397, "volume": 3677669.93, "close_time": 1751327999999, "quote_volume": 12629243.19344, "trades": 49972, "taker_buy_base": 1832344.69, "taker_buy_quote": 6293210.77454 }, { "timestamp": 1751328000000, "datetime": "2025-07-01T00:00:00", "open": 3.397, "high": 3.42, "low": 3.256, "close": 3.281, "volume": 3435357.79, "close_time": 1751414399999, "quote_volume": 11444382.01102, "trades": 40172, "taker_buy_base": 1766902.35, "taker_buy_quote": 5889065.75917 }, { "timestamp": 1751414400000, "datetime": "2025-07-02T00:00:00", "open": 3.28, "high": 3.625, "low": 3.241, "close": 3.545, "volume": 6939908.98, "close_time": 1751500799999, "quote_volume": 24139240.06007, "trades": 76135, "taker_buy_base": 3594358.41, "taker_buy_quote": 12501223.4338 }, { "timestamp": 1751500800000, "datetime": "2025-07-03T00:00:00", "open": 3.545, "high": 3.665, "low": 3.499, "close": 3.539, "volume": 5719860.72, "close_time": 1751587199999, "quote_volume": 20503938.84525, "trades": 62773, "taker_buy_base": 2851034.43, "taker_buy_quote": 10221822.53186 }, { "timestamp": 1751587200000, "datetime": "2025-07-04T00:00:00", "open": 3.539, "high": 3.561, "low": 3.313, "close": 3.358, "volume": 5659272.37, "close_time": 1751673599999, "quote_volume": 19296990.85477, "trades": 55577, "taker_buy_base": 2910856.66, "taker_buy_quote": 9905023.2134 }, { "timestamp": 1751673600000, "datetime": "2025-07-05T00:00:00", "open": 3.358, "high": 3.39, "low": 3.308, "close": 3.356, "volume": 2237505.07, "close_time": 1751759999999, "quote_volume": 7505825.11236, "trades": 26609, "taker_buy_base": 1007197.44, "taker_buy_quote": 3380042.15963 }, { "timestamp": 1751760000000, "datetime": "2025-07-06T00:00:00", "open": 3.356, "high": 3.448, "low": 3.328, "close": 3.395, "volume": 3771010.63, "close_time": 1751846399999, "quote_volume": 12766488.87439, "trades": 37457, "taker_buy_base": 1930952.52, "taker_buy_quote": 6537381.58545 }, { "timestamp": 1751846400000, "datetime": "2025-07-07T00:00:00", "open": 3.395, "high": 3.437, "low": 3.323, "close": 3.369, "volume": 2853677.78, "close_time": 1751932799999, "quote_volume": 9657326.46942, "trades": 34832, "taker_buy_base": 1288963.08, "taker_buy_quote": 4362642.35663 }, { "timestamp": 1751932800000, "datetime": "2025-07-08T00:00:00", "open": 3.369, "high": 3.477, "low": 3.327, "close": 3.448, "volume": 3238505.57, "close_time": 1752019199999, "quote_volume": 10985328.82606, "trades": 39191, "taker_buy_base": 1573544.78, "taker_buy_quote": 5339906.08026 }, { "timestamp": 1752019200000, "datetime": "2025-07-09T00:00:00", "open": 3.448, "high": 3.659, "low": 3.417, "close": 3.62, "volume": 5645429.86, "close_time": 1752105599999, "quote_volume": 20033638.8888, "trades": 62212, "taker_buy_base": 2662471.59, "taker_buy_quote": 9455467.35609 }, { "timestamp": 1752105600000, "datetime": "2025-07-10T00:00:00", "open": 3.62, "high": 3.893, "low": 3.59, "close": 3.881, "volume": 7702932.38, "close_time": 1752191999999, "quote_volume": 28609600.80969, "trades": 85803, "taker_buy_base": 3770577.79, "taker_buy_quote": 14012280.11091 }, { "timestamp": 1752192000000, "datetime": "2025-07-11T00:00:00", "open": 3.882, "high": 4.11, "low": 3.81, "close": 3.907, "volume": 11587795.88, "close_time": 1752278399999, "quote_volume": 45962147.02786, "trades": 149086, "taker_buy_base": 5283660.96, "taker_buy_quote": 20970256.33541 }, { "timestamp": 1752278400000, "datetime": "2025-07-12T00:00:00", "open": 3.906, "high": 4.065, "low": 3.796, "close": 3.891, "volume": 6362410.61, "close_time": 1752364799999, "quote_volume": 25021045.315, "trades": 96151, "taker_buy_base": 2815161.67, "taker_buy_quote": 11061500.38679 }, { "timestamp": 1752364800000, "datetime": "2025-07-13T00:00:00", "open": 3.891, "high": 4.067, "low": 3.876, "close": 3.984, "volume": 4490493.77, "close_time": 1752451199999, "quote_volume": 17892609.2423, "trades": 80115, "taker_buy_base": 2308764.94, "taker_buy_quote": 9195531.7442 }, { "timestamp": 1752451200000, "datetime": "2025-07-14T00:00:00", "open": 3.986, "high": 4.196, "low": 3.901, "close": 3.95, "volume": 7927204.23, "close_time": 1752537599999, "quote_volume": 32264833.75923, "trades": 138774, "taker_buy_base": 3868778.96, "taker_buy_quote": 15749192.48116 }, { "timestamp": 1752537600000, "datetime": "2025-07-15T00:00:00", "open": 3.951, "high": 4.099, "low": 3.8, "close": 4.083, "volume": 7487065.71, "close_time": 1752623999999, "quote_volume": 29510105.33594, "trades": 117879, "taker_buy_base": 3702641.23, "taker_buy_quote": 14596451.23494 }, { "timestamp": 1752624000000, "datetime": "2025-07-16T00:00:00", "open": 4.082, "high": 4.269, "low": 4.011, "close": 4.156, "volume": 8644793.78, "close_time": 1752710399999, "quote_volume": 35839806.31703, "trades": 115547, "taker_buy_base": 4190126.53, "taker_buy_quote": 17373592.1541 }, { "timestamp": 1752710400000, "datetime": "2025-07-17T00:00:00", "open": 4.156, "high": 4.303, "low": 4.065, "close": 4.26, "volume": 10269842.37, "close_time": 1752796799999, "quote_volume": 43039587.30608, "trades": 149644, "taker_buy_base": 5091225.33, "taker_buy_quote": 21338935.54033 }, { "timestamp": 1752796800000, "datetime": "2025-07-18T00:00:00", "open": 4.26, "high": 4.624, "low": 4.137, "close": 4.227, "volume": 15308346.29, "close_time": 1752883199999, "quote_volume": 67393393.30254, "trades": 224886, "taker_buy_base": 7563441.66, "taker_buy_quote": 33281789.56967 }, { "timestamp": 1752883200000, "datetime": "2025-07-19T00:00:00", "open": 4.228, "high": 4.454, "low": 4.133, "close": 4.409, "volume": 5326771.73, "close_time": 1752969599999, "quote_volume": 22874486.92156, "trades": 93906, "taker_buy_base": 2824541.57, "taker_buy_quote": 12139583.20097 }, { "timestamp": 1752969600000, "datetime": "2025-07-20T00:00:00", "open": 4.41, "high": 4.587, "low": 4.348, "close": 4.48, "volume": 8442881.82, "close_time": 1753055999999, "quote_volume": 37793000.5639, "trades": 128085, "taker_buy_base": 4119133.38, "taker_buy_quote": 18445226.21595 }, { "timestamp": 1753056000000, "datetime": "2025-07-21T00:00:00", "open": 4.48, "high": 4.673, "low": 4.395, "close": 4.499, "volume": 10863654.36, "close_time": 1753142399999, "quote_volume": 49310542.76691, "trades": 145885, "taker_buy_base": 5581162.02, "taker_buy_quote": 25351029.07886 }, { "timestamp": 1753142400000, "datetime": "2025-07-22T00:00:00", "open": 4.499, "high": 4.554, "low": 4.279, "close": 4.549, "volume": 12364489.73, "close_time": 1753228799999, "quote_volume": 54514970.7609, "trades": 164398, "taker_buy_base": 5877927.63, "taker_buy_quote": 25911278.33969 }, { "timestamp": 1753228800000, "datetime": "2025-07-23T00:00:00", "open": 4.551, "high": 4.551, "low": 4.0, "close": 4.113, "volume": 13057291.53, "close_time": 1753315199999, "quote_volume": 55390093.89308, "trades": 193638, "taker_buy_base": 6289305.72, "taker_buy_quote": 26668235.56134 }, { "timestamp": 1753315200000, "datetime": "2025-07-24T00:00:00", "open": 4.114, "high": 4.202, "low": 3.894, "close": 4.0, "volume": 13015319.69, "close_time": 1753401599999, "quote_volume": 52381996.71861, "trades": 158642, "taker_buy_base": 6928990.42, "taker_buy_quote": 27883009.72559 }, { "timestamp": 1753401600000, "datetime": "2025-07-25T00:00:00", "open": 4.001, "high": 4.1, "low": 3.863, "close": 4.088, "volume": 8036783.72, "close_time": 1753487999999, "quote_volume": 31976924.81537, "trades": 111032, "taker_buy_base": 3900311.99, "taker_buy_quote": 15526199.22633 }, { "timestamp": 1753488000000, "datetime": "2025-07-26T00:00:00", "open": 4.088, "high": 4.195, "low": 4.069, "close": 4.124, "volume": 3803852.35, "close_time": 1753574399999, "quote_volume": 15678966.72598, "trades": 49362, "taker_buy_base": 1922153.7, "taker_buy_quote": 7924594.09479 }, { "timestamp": 1753574400000, "datetime": "2025-07-27T00:00:00", "open": 4.124, "high": 4.25, "low": 4.113, "close": 4.24, "volume": 3861788.18, "close_time": 1753660799999, "quote_volume": 16126702.51378, "trades": 52057, "taker_buy_base": 1877536.65, "taker_buy_quote": 7844648.1136 }, { "timestamp": 1753660800000, "datetime": "2025-07-28T00:00:00", "open": 4.239, "high": 4.309, "low": 3.93, "close": 3.965, "volume": 8173653.83, "close_time": 1753747199999, "quote_volume": 33792995.75917, "trades": 101498, "taker_buy_base": 3844590.12, "taker_buy_quote": 15908108.70172 }, { "timestamp": 1753747200000, "datetime": "2025-07-29T00:00:00", "open": 3.965, "high": 4.084, "low": 3.82, "close": 3.905, "volume": 8196464.85, "close_time": 1753833599999, "quote_volume": 32333456.48814, "trades": 102037, "taker_buy_base": 4279513.28, "taker_buy_quote": 16882534.5762 }, { "timestamp": 1753833600000, "datetime": "2025-07-30T00:00:00", "open": 3.905, "high": 3.921, "low": 3.626, "close": 3.805, "volume": 9521746.16, "close_time": 1753919999999, "quote_volume": 36095185.38337, "trades": 116112, "taker_buy_base": 4804353.84, "taker_buy_quote": 18212366.73328 }, { "timestamp": 1753920000000, "datetime": "2025-07-31T00:00:00", "open": 3.807, "high": 3.921, "low": 3.665, "close": 3.682, "volume": 6961247.47, "close_time": 1754006399999, "quote_volume": 26455597.74108, "trades": 79004, "taker_buy_base": 3672128.58, "taker_buy_quote": 13973909.24494 }, { "timestamp": 1754006400000, "datetime": "2025-08-01T00:00:00", "open": 3.682, "high": 3.723, "low": 3.446, "close": 3.547, "volume": 12325057.3, "close_time": 1754092799999, "quote_volume": 44472432.89466, "trades": 170003, "taker_buy_base": 6223012.49, "taker_buy_quote": 22480008.21439 }, { "timestamp": 1754092800000, "datetime": "2025-08-02T00:00:00", "open": 3.547, "high": 3.631, "low": 3.427, "close": 3.509, "volume": 7331432.98, "close_time": 1754179199999, "quote_volume": 25896662.91093, "trades": 85437, "taker_buy_base": 3730793.96, "taker_buy_quote": 13182047.91179 }, { "timestamp": 1754179200000, "datetime": "2025-08-03T00:00:00", "open": 3.508, "high": 3.627, "low": 3.459, "close": 3.602, "volume": 4271487.01, "close_time": 1754265599999, "quote_volume": 15275850.36657, "trades": 51870, "taker_buy_base": 1870396.16, "taker_buy_quote": 6688181.64492 }, { "timestamp": 1754265600000, "datetime": "2025-08-04T00:00:00", "open": 3.603, "high": 3.757, "low": 3.597, "close": 3.72, "volume": 5254660.42, "close_time": 1754351999999, "quote_volume": 19290056.63199, "trades": 54102, "taker_buy_base": 2599557.59, "taker_buy_quote": 9543053.92164 }, { "timestamp": 1754352000000, "datetime": "2025-08-05T00:00:00", "open": 3.72, "high": 3.725, "low": 3.538, "close": 3.621, "volume": 4867850.77, "close_time": 1754438399999, "quote_volume": 17682222.23238, "trades": 68778, "taker_buy_base": 2326806.4, "taker_buy_quote": 8451516.759 }, { "timestamp": 1754438400000, "datetime": "2025-08-06T00:00:00", "open": 3.62, "high": 3.696, "low": 3.553, "close": 3.673, "volume": 4176179.49, "close_time": 1754524799999, "quote_volume": 15153214.57952, "trades": 59376, "taker_buy_base": 2027702.35, "taker_buy_quote": 7358732.64204 }, { "timestamp": 1754524800000, "datetime": "2025-08-07T00:00:00", "open": 3.673, "high": 3.872, "low": 3.644, "close": 3.867, "volume": 6942776.28, "close_time": 1754611199999, "quote_volume": 25973731.50297, "trades": 73843, "taker_buy_base": 3519673.73, "taker_buy_quote": 13168882.64801 }, { "timestamp": 1754611200000, "datetime": "2025-08-08T00:00:00", "open": 3.867, "high": 3.998, "low": 3.809, "close": 3.979, "volume": 9301135.78, "close_time": 1754697599999, "quote_volume": 36329101.21864, "trades": 127747, "taker_buy_base": 4649470.46, "taker_buy_quote": 18172025.60239 }, { "timestamp": 1754697600000, "datetime": "2025-08-09T00:00:00", "open": 3.98, "high": 4.167, "low": 3.971, "close": 4.138, "volume": 6335022.21, "close_time": 1754783999999, "quote_volume": 25895494.90321, "trades": 82191, "taker_buy_base": 3268812.77, "taker_buy_quote": 13366298.37131 }, { "timestamp": 1754784000000, "datetime": "2025-08-10T00:00:00", "open": 4.138, "high": 4.181, "low": 3.965, "close": 4.046, "volume": 6706646.13, "close_time": 1754870399999, "quote_volume": 27212363.98226, "trades": 89565, "taker_buy_base": 3280260.43, "taker_buy_quote": 13304299.53639 }, { "timestamp": 1754870400000, "datetime": "2025-08-11T00:00:00", "open": 4.047, "high": 4.158, "low": 3.817, "close": 3.854, "volume": 8300985.31, "close_time": 1754956799999, "quote_volume": 33177944.99946, "trades": 114081, "taker_buy_base": 4056977.24, "taker_buy_quote": 16224934.34891 }, { "timestamp": 1754956800000, "datetime": "2025-08-12T00:00:00", "open": 3.854, "high": 4.234, "low": 3.837, "close": 4.157, "volume": 9675655.97, "close_time": 1755043199999, "quote_volume": 39143160.41018, "trades": 134220, "taker_buy_base": 4899898.8, "taker_buy_quote": 19817983.30416 }, { "timestamp": 1755043200000, "datetime": "2025-08-13T00:00:00", "open": 4.157, "high": 4.317, "low": 4.097, "close": 4.276, "volume": 10297928.08, "close_time": 1755129599999, "quote_volume": 43505871.06847, "trades": 135340, "taker_buy_base": 5330300.92, "taker_buy_quote": 22533737.19068 }, { "timestamp": 1755129600000, "datetime": "2025-08-14T00:00:00", "open": 4.277, "high": 4.371, "low": 3.903, "close": 3.986, "volume": 15790612.61, "close_time": 1755215999999, "quote_volume": 65016568.95878, "trades": 207580, "taker_buy_base": 7624684.51, "taker_buy_quote": 31440596.15179 }, { "timestamp": 1755216000000, "datetime": "2025-08-15T00:00:00", "open": 3.985, "high": 4.103, "low": 3.812, "close": 3.896, "volume": 10343199.92, "close_time": 1755302399999, "quote_volume": 40844664.0574, "trades": 128867, "taker_buy_base": 5188911.78, "taker_buy_quote": 20508843.53264 }, { "timestamp": 1755302400000, "datetime": "2025-08-16T00:00:00", "open": 3.895, "high": 3.997, "low": 3.89, "close": 3.966, "volume": 3322722.85, "close_time": 1755388799999, "quote_volume": 13084078.1054, "trades": 48755, "taker_buy_base": 1678866.95, "taker_buy_quote": 6614718.9233 }, { "timestamp": 1755388800000, "datetime": "2025-08-17T00:00:00", "open": 3.965, "high": 4.193, "low": 3.923, "close": 4.051, "volume": 6055265.18, "close_time": 1755475199999, "quote_volume": 24679510.52889, "trades": 78654, "taker_buy_base": 3108179.68, "taker_buy_quote": 12660402.47735 }, { "timestamp": 1755475200000, "datetime": "2025-08-18T00:00:00", "open": 4.052, "high": 4.062, "low": 3.83, "close": 3.914, "volume": 9368368.75, "close_time": 1755561599999, "quote_volume": 36692292.5988, "trades": 115816, "taker_buy_base": 4668756.12, "taker_buy_quote": 18292411.29809 }, { "timestamp": 1755561600000, "datetime": "2025-08-19T00:00:00", "open": 3.915, "high": 3.96, "low": 3.712, "close": 3.719, "volume": 7305952.56, "close_time": 1755647999999, "quote_volume": 27864098.11167, "trades": 100086, "taker_buy_base": 3554103.43, "taker_buy_quote": 13560451.89121 }, { "timestamp": 1755648000000, "datetime": "2025-08-20T00:00:00", "open": 3.72, "high": 3.905, "low": 3.697, "close": 3.884, "volume": 6469886.1, "close_time": 1755734399999, "quote_volume": 24573450.0581, "trades": 85991, "taker_buy_base": 3323030.81, "taker_buy_quote": 12628248.74492 }, { "timestamp": 1755734400000, "datetime": "2025-08-21T00:00:00", "open": 3.884, "high": 3.923, "low": 3.773, "close": 3.797, "volume": 3624305.24, "close_time": 1755820799999, "quote_volume": 13897962.24031, "trades": 54335, "taker_buy_base": 1747394.14, "taker_buy_quote": 6700950.12053 }, { "timestamp": 1755820800000, "datetime": "2025-08-22T00:00:00", "open": 3.797, "high": 4.207, "low": 3.69, "close": 4.18, "volume": 13159075.02, "close_time": 1755907199999, "quote_volume": 52076538.47588, "trades": 162321, "taker_buy_base": 6842305.41, "taker_buy_quote": 27076662.06987 }, { "timestamp": 1755907200000, "datetime": "2025-08-23T00:00:00", "open": 4.181, "high": 4.265, "low": 4.026, "close": 4.228, "volume": 7634548.17, "close_time": 1755993599999, "quote_volume": 31717391.32469, "trades": 95625, "taker_buy_base": 3682634.42, "taker_buy_quote": 15307780.97941 }, { "timestamp": 1755993600000, "datetime": "2025-08-24T00:00:00", "open": 4.228, "high": 4.283, "low": 4.013, "close": 4.11, "volume": 10514865.37, "close_time": 1756079999999, "quote_volume": 43345343.78938, "trades": 146078, "taker_buy_base": 5135648.06, "taker_buy_quote": 21169938.0401 }, { "timestamp": 1756080000000, "datetime": "2025-08-25T00:00:00", "open": 4.11, "high": 4.146, "low": 3.689, "close": 3.734, "volume": 12839625.21, "close_time": 1756166399999, "quote_volume": 49726231.32406, "trades": 161942, "taker_buy_base": 6169971.62, "taker_buy_quote": 23896088.59086 }, { "timestamp": 1756166400000, "datetime": "2025-08-26T00:00:00", "open": 3.733, "high": 3.923, "low": 3.708, "close": 3.887, "volume": 5875192.67, "close_time": 1756252799999, "quote_volume": 22404310.33555, "trades": 87466, "taker_buy_base": 2908156.18, "taker_buy_quote": 11088525.35683 }, { "timestamp": 1756252800000, "datetime": "2025-08-27T00:00:00", "open": 3.887, "high": 3.934, "low": 3.824, "close": 3.837, "volume": 5843493.47, "close_time": 1756339199999, "quote_volume": 22671762.60744, "trades": 80344, "taker_buy_base": 2853797.42, "taker_buy_quote": 11073907.05709 }, { "timestamp": 1756339200000, "datetime": "2025-08-28T00:00:00", "open": 3.837, "high": 4.021, "low": 3.807, "close": 3.981, "volume": 9442655.7, "close_time": 1756425599999, "quote_volume": 37247163.19965, "trades": 101363, "taker_buy_base": 5019501.91, "taker_buy_quote": 19818963.82445 }, { "timestamp": 1756425600000, "datetime": "2025-08-29T00:00:00", "open": 3.98, "high": 4.002, "low": 3.724, "close": 3.774, "volume": 11616215.46, "close_time": 1756511999999, "quote_volume": 44449728.05551, "trades": 117325, "taker_buy_base": 5416807.75, "taker_buy_quote": 20731580.47402 }, { "timestamp": 1756512000000, "datetime": "2025-08-30T00:00:00", "open": 3.775, "high": 3.825, "low": 3.712, "close": 3.811, "volume": 3739627.01, "close_time": 1756598399999, "quote_volume": 14132081.29939, "trades": 37762, "taker_buy_base": 2026634.55, "taker_buy_quote": 7659862.13123 }, { "timestamp": 1756598400000, "datetime": "2025-08-31T00:00:00", "open": 3.81, "high": 3.875, "low": 3.735, "close": 3.742, "volume": 5058032.28, "close_time": 1756684799999, "quote_volume": 19290737.71852, "trades": 44279, "taker_buy_base": 2456756.38, "taker_buy_quote": 9369879.00033 }, { "timestamp": 1756684800000, "datetime": "2025-09-01T00:00:00", "open": 3.742, "high": 3.887, "low": 3.612, "close": 3.693, "volume": 9277624.68, "close_time": 1756771199999, "quote_volume": 34718649.5764, "trades": 98697, "taker_buy_base": 4731120.57, "taker_buy_quote": 17705007.88103 }, { "timestamp": 1756771200000, "datetime": "2025-09-02T00:00:00", "open": 3.694, "high": 3.826, "low": 3.676, "close": 3.82, "volume": 5209474.46, "close_time": 1756857599999, "quote_volume": 19614633.20742, "trades": 61930, "taker_buy_base": 2613030.57, "taker_buy_quote": 9837988.95094 }, { "timestamp": 1756857600000, "datetime": "2025-09-03T00:00:00", "open": 3.819, "high": 3.906, "low": 3.786, "close": 3.865, "volume": 3962287.04, "close_time": 1756943999999, "quote_volume": 15257951.00913, "trades": 50503, "taker_buy_base": 2161963.03, "taker_buy_quote": 8329165.50836 }, { "timestamp": 1756944000000, "datetime": "2025-09-04T00:00:00", "open": 3.866, "high": 3.877, "low": 3.725, "close": 3.764, "volume": 3587924.75, "close_time": 1757030399999, "quote_volume": 13583252.61493, "trades": 61534, "taker_buy_base": 1753680.02, "taker_buy_quote": 6640587.58995 }, { "timestamp": 1757030400000, "datetime": "2025-09-05T00:00:00", "open": 3.764, "high": 3.894, "low": 3.757, "close": 3.828, "volume": 5370012.94, "close_time": 1757116799999, "quote_volume": 20540266.17967, "trades": 84491, "taker_buy_base": 2607403.51, "taker_buy_quote": 9976546.6082 }, { "timestamp": 1757116800000, "datetime": "2025-09-06T00:00:00", "open": 3.827, "high": 3.885, "low": 3.782, "close": 3.823, "volume": 2898761.54, "close_time": 1757203199999, "quote_volume": 11100599.32826, "trades": 42079, "taker_buy_base": 1370771.38, "taker_buy_quote": 5247995.61136 }, { "timestamp": 1757203200000, "datetime": "2025-09-07T00:00:00", "open": 3.824, "high": 4.089, "low": 3.822, "close": 3.995, "volume": 8531584.81, "close_time": 1757289599999, "quote_volume": 33887493.68952, "trades": 103965, "taker_buy_base": 4595063.63, "taker_buy_quote": 18256154.24937 }, { "timestamp": 1757289600000, "datetime": "2025-09-08T00:00:00", "open": 3.996, "high": 4.082, "low": 3.981, "close": 4.045, "volume": 8214086.86, "close_time": 1757375999999, "quote_volume": 33121140.70526, "trades": 114147, "taker_buy_base": 3916093.48, "taker_buy_quote": 15795346.76153 }, { "timestamp": 1757376000000, "datetime": "2025-09-09T00:00:00", "open": 4.045, "high": 4.182, "low": 4.004, "close": 4.14, "volume": 9473367.09, "close_time": 1757462399999, "quote_volume": 38878157.42254, "trades": 140916, "taker_buy_base": 4668489.87, "taker_buy_quote": 19164207.67866 }, { "timestamp": 1757462400000, "datetime": "2025-09-10T00:00:00", "open": 4.139, "high": 4.227, "low": 4.054, "close": 4.216, "volume": 8171709.85, "close_time": 1757548799999, "quote_volume": 33855733.94849, "trades": 111306, "taker_buy_base": 3958577.69, "taker_buy_quote": 16403828.96746 }, { "timestamp": 1757548800000, "datetime": "2025-09-11T00:00:00", "open": 4.216, "high": 4.26, "low": 4.119, "close": 4.242, "volume": 6936262.84, "close_time": 1757635199999, "quote_volume": 29156445.58965, "trades": 104495, "taker_buy_base": 3433378.86, "taker_buy_quote": 14437779.12998 }, { "timestamp": 1757635200000, "datetime": "2025-09-12T00:00:00", "open": 4.242, "high": 4.322, "low": 4.153, "close": 4.319, "volume": 6911202.75, "close_time": 1757721599999, "quote_volume": 29312946.16205, "trades": 97455, "taker_buy_base": 3708426.54, "taker_buy_quote": 15741886.62451 }, { "timestamp": 1757721600000, "datetime": "2025-09-13T00:00:00", "open": 4.319, "high": 4.626, "low": 4.303, "close": 4.492, "volume": 11803303.5, "close_time": 1757807999999, "quote_volume": 52960886.32144, "trades": 197529, "taker_buy_base": 5831126.09, "taker_buy_quote": 26151142.417 }, { "timestamp": 1757808000000, "datetime": "2025-09-14T00:00:00", "open": 4.492, "high": 4.498, "low": 4.28, "close": 4.316, "volume": 6172903.79, "close_time": 1757894399999, "quote_volume": 27050592.64682, "trades": 119867, "taker_buy_base": 2958937.39, "taker_buy_quote": 12970804.09235 }, { "timestamp": 1757894400000, "datetime": "2025-09-15T00:00:00", "open": 4.316, "high": 4.405, "low": 4.104, "close": 4.151, "volume": 7903428.85, "close_time": 1757980799999, "quote_volume": 33318443.60311, "trades": 135636, "taker_buy_base": 4014219.9, "taker_buy_quote": 16928434.11469 }, { "timestamp": 1757980800000, "datetime": "2025-09-16T00:00:00", "open": 4.151, "high": 4.295, "low": 4.109, "close": 4.253, "volume": 7509246.75, "close_time": 1758067199999, "quote_volume": 31540483.29823, "trades": 126156, "taker_buy_base": 3465077.08, "taker_buy_quote": 14557813.98573 }, { "timestamp": 1758067200000, "datetime": "2025-09-17T00:00:00", "open": 4.254, "high": 4.432, "low": 4.136, "close": 4.403, "volume": 8161416.41, "close_time": 1758153599999, "quote_volume": 34608573.13137, "trades": 143989, "taker_buy_base": 3976194.58, "taker_buy_quote": 16884303.78317 }, { "timestamp": 1758153600000, "datetime": "2025-09-18T00:00:00", "open": 4.403, "high": 4.595, "low": 4.373, "close": 4.533, "volume": 9989936.15, "close_time": 1758239999999, "quote_volume": 45096189.76654, "trades": 180722, "taker_buy_base": 5457414.54, "taker_buy_quote": 24643643.72137 }, { "timestamp": 1758240000000, "datetime": "2025-09-19T00:00:00", "open": 4.533, "high": 4.882, "low": 4.318, "close": 4.359, "volume": 16139500.94, "close_time": 1758326399999, "quote_volume": 73933621.11079, "trades": 266516, "taker_buy_base": 8286058.2, "taker_buy_quote": 38016658.46372 }, { "timestamp": 1758326400000, "datetime": "2025-09-20T00:00:00", "open": 4.358, "high": 4.463, "low": 4.289, "close": 4.356, "volume": 6646556.19, "close_time": 1758412799999, "quote_volume": 28995018.64263, "trades": 109117, "taker_buy_base": 3306671.26, "taker_buy_quote": 14425485.77641 }, { "timestamp": 1758412800000, "datetime": "2025-09-21T00:00:00", "open": 4.356, "high": 4.387, "low": 4.236, "close": 4.262, "volume": 4486161.2, "close_time": 1758499199999, "quote_volume": 19352759.85499, "trades": 83269, "taker_buy_base": 2184805.58, "taker_buy_quote": 9426768.6013 }, { "timestamp": 1758499200000, "datetime": "2025-09-22T00:00:00", "open": 4.261, "high": 4.279, "low": 3.821, "close": 4.037, "volume": 13684796.77, "close_time": 1758585599999, "quote_volume": 54958327.62758, "trades": 235242, "taker_buy_base": 6353470.93, "taker_buy_quote": 25511266.23475 }, { "timestamp": 1758585600000, "datetime": "2025-09-23T00:00:00", "open": 4.037, "high": 4.059, "low": 3.938, "close": 3.966, "volume": 5764633.15, "close_time": 1758671999999, "quote_volume": 23120449.9266, "trades": 110591, "taker_buy_base": 2990553.05, "taker_buy_quote": 12000309.53124 }, { "timestamp": 1758672000000, "datetime": "2025-09-24T00:00:00", "open": 3.965, "high": 4.115, "low": 3.889, "close": 3.992, "volume": 6311985.33, "close_time": 1758758399999, "quote_volume": 25407201.83624, "trades": 109296, "taker_buy_base": 2940222.34, "taker_buy_quote": 11833947.90736 }, { "timestamp": 1758758400000, "datetime": "2025-09-25T00:00:00", "open": 3.992, "high": 4.005, "low": 3.771, "close": 3.804, "volume": 11887593.18, "close_time": 1758844799999, "quote_volume": 46353308.37002, "trades": 202813, "taker_buy_base": 5210820.07, "taker_buy_quote": 20321440.84297 }, { "timestamp": 1758844800000, "datetime": "2025-09-26T00:00:00", "open": 3.804, "high": 3.97, "low": 3.776, "close": 3.924, "volume": 6107591.86, "close_time": 1758931199999, "quote_volume": 23618722.66921, "trades": 119164, "taker_buy_base": 3018338.89, "taker_buy_quote": 11673160.43714 }, { "timestamp": 1758931200000, "datetime": "2025-09-27T00:00:00", "open": 3.924, "high": 3.927, "low": 3.851, "close": 3.889, "volume": 2788713.49, "close_time": 1759017599999, "quote_volume": 10841008.02507, "trades": 50455, "taker_buy_base": 1242191.75, "taker_buy_quote": 4829152.22668 }, { "timestamp": 1759017600000, "datetime": "2025-09-28T00:00:00", "open": 3.889, "high": 4.03, "low": 3.792, "close": 3.997, "volume": 4451365.02, "close_time": 1759103999999, "quote_volume": 17268513.74657, "trades": 78244, "taker_buy_base": 2231585.44, "taker_buy_quote": 8667249.19216 }, { "timestamp": 1759104000000, "datetime": "2025-09-29T00:00:00", "open": 3.997, "high": 4.023, "low": 3.858, "close": 3.98, "volume": 6112476.63, "close_time": 1759190399999, "quote_volume": 24187338.78288, "trades": 98560, "taker_buy_base": 2947470.9, "taker_buy_quote": 11668866.65372 }, { "timestamp": 1759190400000, "datetime": "2025-09-30T00:00:00", "open": 3.98, "high": 3.992, "low": 3.808, "close": 3.909, "volume": 4219657.99, "close_time": 1759276799999, "quote_volume": 16422663.06404, "trades": 88042, "taker_buy_base": 1968310.52, "taker_buy_quote": 7661321.56269 }, { "timestamp": 1759276800000, "datetime": "2025-10-01T00:00:00", "open": 3.909, "high": 4.126, "low": 3.883, "close": 4.126, "volume": 6247286.83, "close_time": 1759363199999, "quote_volume": 25321344.04083, "trades": 117041, "taker_buy_base": 2985338.27, "taker_buy_quote": 12102226.65048 }, { "timestamp": 1759363200000, "datetime": "2025-10-02T00:00:00", "open": 4.126, "high": 4.34, "low": 4.1, "close": 4.306, "volume": 8406597.21, "close_time": 1759449599999, "quote_volume": 35606516.42866, "trades": 157128, "taker_buy_base": 4341496.99, "taker_buy_quote": 18393356.66133 }, { "timestamp": 1759449600000, "datetime": "2025-10-03T00:00:00", "open": 4.307, "high": 4.384, "low": 4.179, "close": 4.32, "volume": 7021367.23, "close_time": 1759535999999, "quote_volume": 29963347.70693, "trades": 163818, "taker_buy_base": 3563027.33, "taker_buy_quote": 15203299.15165 }, { "timestamp": 1759536000000, "datetime": "2025-10-04T00:00:00", "open": 4.321, "high": 4.329, "low": 4.135, "close": 4.187, "volume": 4829228.68, "close_time": 1759622399999, "quote_volume": 20390329.91883, "trades": 105556, "taker_buy_base": 2067968.51, "taker_buy_quote": 8728676.97034 }, { "timestamp": 1759622400000, "datetime": "2025-10-05T00:00:00", "open": 4.189, "high": 4.375, "low": 4.077, "close": 4.134, "volume": 6376106.76, "close_time": 1759708799999, "quote_volume": 26916551.66291, "trades": 125413, "taker_buy_base": 2880800.41, "taker_buy_quote": 12160305.59988 }, { "timestamp": 1759708800000, "datetime": "2025-10-06T00:00:00", "open": 4.134, "high": 4.439, "low": 4.109, "close": 4.398, "volume": 9254105.48, "close_time": 1759795199999, "quote_volume": 39761260.51478, "trades": 168937, "taker_buy_base": 4541041.08, "taker_buy_quote": 19491620.78907 }, { "timestamp": 1759795200000, "datetime": "2025-10-07T00:00:00", "open": 4.399, "high": 4.434, "low": 4.106, "close": 4.139, "volume": 8608356.86, "close_time": 1759881599999, "quote_volume": 36577972.34994, "trades": 173780, "taker_buy_base": 3968623.01, "taker_buy_quote": 16852236.96387 }, { "timestamp": 1759881600000, "datetime": "2025-10-08T00:00:00", "open": 4.139, "high": 4.241, "low": 4.063, "close": 4.194, "volume": 7048183.35, "close_time": 1759967999999, "quote_volume": 29267415.75336, "trades": 123007, "taker_buy_base": 3424421.82, "taker_buy_quote": 14223072.92717 }, { "timestamp": 1759968000000, "datetime": "2025-10-09T00:00:00", "open": 4.194, "high": 4.198, "low": 3.962, "close": 4.075, "volume": 7419770.28, "close_time": 1760054399999, "quote_volume": 30055857.36699, "trades": 136072, "taker_buy_base": 3210958.21, "taker_buy_quote": 13019059.52589 }, { "timestamp": 1760054400000, "datetime": "2025-10-10T00:00:00", "open": 4.074, "high": 4.291, "low": 0.633, "close": 2.946, "volume": 50685534.833, "close_time": 1760140799999, "quote_volume": 158333699.57376, "trades": 870396, "taker_buy_base": 23899095.5, "taker_buy_quote": 74625342.47271 }, { "timestamp": 1760140800000, "datetime": "2025-10-11T00:00:00", "open": 2.945, "high": 3.317, "low": 2.873, "close": 2.997, "volume": 33673506.59, "close_time": 1760227199999, "quote_volume": 104015158.7148, "trades": 584488, "taker_buy_base": 14493345.27, "taker_buy_quote": 44739647.16885 }, { "timestamp": 1760227200000, "datetime": "2025-10-12T00:00:00", "open": 2.997, "high": 3.307, "low": 2.907, "close": 3.241, "volume": 13812032.64, "close_time": 1760313599999, "quote_volume": 42855810.04628, "trades": 237093, "taker_buy_base": 6584411.2, "taker_buy_quote": 20474240.33187 }, { "timestamp": 1760313600000, "datetime": "2025-10-13T00:00:00", "open": 3.241, "high": 3.448, "low": 3.194, "close": 3.374, "volume": 14008985.74, "close_time": 1760399999999, "quote_volume": 46429527.4648, "trades": 242452, "taker_buy_base": 6906621.89, "taker_buy_quote": 22905055.46691 }, { "timestamp": 1760400000000, "datetime": "2025-10-14T00:00:00", "open": 3.375, "high": 3.399, "low": 3.066, "close": 3.248, "volume": 13079428.0, "close_time": 1760486399999, "quote_volume": 41692655.68709, "trades": 237188, "taker_buy_base": 5956745.99, "taker_buy_quote": 18994991.17356 }, { "timestamp": 1760486400000, "datetime": "2025-10-15T00:00:00", "open": 3.248, "high": 3.341, "low": 3.089, "close": 3.137, "volume": 8028268.55, "close_time": 1760572799999, "quote_volume": 25611203.66644, "trades": 156731, "taker_buy_base": 3855124.87, "taker_buy_quote": 12310469.72154 }, { "timestamp": 1760572800000, "datetime": "2025-10-16T00:00:00", "open": 3.137, "high": 3.208, "low": 2.97, "close": 3.016, "volume": 11684100.23, "close_time": 1760659199999, "quote_volume": 36203592.79481, "trades": 195789, "taker_buy_base": 5567623.09, "taker_buy_quote": 17276175.29015 }, { "timestamp": 1760659200000, "datetime": "2025-10-17T00:00:00", "open": 3.017, "high": 3.061, "low": 2.772, "close": 2.892, "volume": 14335134.66, "close_time": 1760745599999, "quote_volume": 41524348.43655, "trades": 214206, "taker_buy_base": 6895065.31, "taker_buy_quote": 19963539.08209 }, { "timestamp": 1760745600000, "datetime": "2025-10-18T00:00:00", "open": 2.892, "high": 2.971, "low": 2.889, "close": 2.932, "volume": 3912674.58, "close_time": 1760831999999, "quote_volume": 11449617.36365, "trades": 76783, "taker_buy_base": 1879471.52, "taker_buy_quote": 5500545.39267 }, { "timestamp": 1760832000000, "datetime": "2025-10-19T00:00:00", "open": 2.933, "high": 3.057, "low": 2.886, "close": 3.009, "volume": 5985335.93, "close_time": 1760918399999, "quote_volume": 17817433.46543, "trades": 97950, "taker_buy_base": 2907540.35, "taker_buy_quote": 8658499.37156 }, { "timestamp": 1760918400000, "datetime": "2025-10-20T00:00:00", "open": 3.009, "high": 3.132, "low": 2.949, "close": 3.086, "volume": 6738711.38, "close_time": 1761004799999, "quote_volume": 20681656.29175, "trades": 118116, "taker_buy_base": 3174806.33, "taker_buy_quote": 9748495.43247 }, { "timestamp": 1761004800000, "datetime": "2025-10-21T00:00:00", "open": 3.085, "high": 3.19, "low": 2.95, "close": 3.006, "volume": 8717666.16, "close_time": 1761091199999, "quote_volume": 26843368.38559, "trades": 140219, "taker_buy_base": 3998797.04, "taker_buy_quote": 12288348.23694 }, { "timestamp": 1761091200000, "datetime": "2025-10-22T00:00:00", "open": 3.005, "high": 3.028, "low": 2.834, "close": 2.918, "volume": 7679721.12, "close_time": 1761177599999, "quote_volume": 22704087.13457, "trades": 115449, "taker_buy_base": 3668480.27, "taker_buy_quote": 10849359.1007 }, { "timestamp": 1761177600000, "datetime": "2025-10-23T00:00:00", "open": 2.919, "high": 3.036, "low": 2.912, "close": 3.002, "volume": 5244770.87, "close_time": 1761263999999, "quote_volume": 15559840.26515, "trades": 79737, "taker_buy_base": 2295028.25, "taker_buy_quote": 6819658.31466 }, { "timestamp": 1761264000000, "datetime": "2025-10-24T00:00:00", "open": 3.003, "high": 3.125, "low": 2.992, "close": 3.078, "volume": 4802271.08, "close_time": 1761350399999, "quote_volume": 14653185.09796, "trades": 79687, "taker_buy_base": 2381821.01, "taker_buy_quote": 7268096.83403 }, { "timestamp": 1761350400000, "datetime": "2025-10-25T00:00:00", "open": 3.079, "high": 3.106, "low": 3.027, "close": 3.09, "volume": 2210795.91, "close_time": 1761436799999, "quote_volume": 6776153.13388, "trades": 40387, "taker_buy_base": 1091324.43, "taker_buy_quote": 3345624.92618 }, { "timestamp": 1761436800000, "datetime": "2025-10-26T00:00:00", "open": 3.091, "high": 3.239, "low": 3.059, "close": 3.195, "volume": 3798617.54, "close_time": 1761523199999, "quote_volume": 11974631.85951, "trades": 74034, "taker_buy_base": 1841604.86, "taker_buy_quote": 5801992.46122 }, { "timestamp": 1761523200000, "datetime": "2025-10-27T00:00:00", "open": 3.195, "high": 3.247, "low": 3.119, "close": 3.139, "volume": 5085535.81, "close_time": 1761609599999, "quote_volume": 16177768.09974, "trades": 97317, "taker_buy_base": 2507308.46, "taker_buy_quote": 7978388.23774 }, { "timestamp": 1761609600000, "datetime": "2025-10-28T00:00:00", "open": 3.138, "high": 3.195, "low": 2.992, "close": 3.051, "volume": 6077354.59, "close_time": 1761695999999, "quote_volume": 18908577.0703, "trades": 116258, "taker_buy_base": 2749946.97, "taker_buy_quote": 8559241.09773 }, { "timestamp": 1761696000000, "datetime": "2025-10-29T00:00:00", "open": 3.05, "high": 3.177, "low": 3.023, "close": 3.079, "volume": 5626477.7, "close_time": 1761782399999, "quote_volume": 17448414.94076, "trades": 120165, "taker_buy_base": 2721425.87, "taker_buy_quote": 8440133.02648 }, { "timestamp": 1761782400000, "datetime": "2025-10-30T00:00:00", "open": 3.08, "high": 3.118, "low": 2.78, "close": 2.871, "volume": 10939988.93, "close_time": 1761868799999, "quote_volume": 32015593.24738, "trades": 160798, "taker_buy_base": 5122540.54, "taker_buy_quote": 15008191.63872 }, { "timestamp": 1761868800000, "datetime": "2025-10-31T00:00:00", "open": 2.871, "high": 2.925, "low": 2.827, "close": 2.882, "volume": 5497768.43, "close_time": 1761955199999, "quote_volume": 15886796.11804, "trades": 89903, "taker_buy_base": 2764966.98, "taker_buy_quote": 7989307.29259 }, { "timestamp": 1761955200000, "datetime": "2025-11-01T00:00:00", "open": 2.882, "high": 2.974, "low": 2.865, "close": 2.971, "volume": 4217933.18, "close_time": 1762041599999, "quote_volume": 12319044.20318, "trades": 69210, "taker_buy_base": 1996539.34, "taker_buy_quote": 5830317.37977 }, { "timestamp": 1762041600000, "datetime": "2025-11-02T00:00:00", "open": 2.971, "high": 3.016, "low": 2.866, "close": 2.985, "volume": 4366321.14, "close_time": 1762127999999, "quote_volume": 12862020.44048, "trades": 79281, "taker_buy_base": 2062399.47, "taker_buy_quote": 6072932.6818 }, { "timestamp": 1762128000000, "datetime": "2025-11-03T00:00:00", "open": 2.985, "high": 2.993, "low": 2.5, "close": 2.585, "volume": 14377248.98, "close_time": 1762214399999, "quote_volume": 38567620.53409, "trades": 258501, "taker_buy_base": 7083772.39, "taker_buy_quote": 18982820.9262 }, { "timestamp": 1762214400000, "datetime": "2025-11-04T00:00:00", "open": 2.585, "high": 2.662, "low": 2.343, "close": 2.508, "volume": 16629831.45, "close_time": 1762300799999, "quote_volume": 41806046.5692, "trades": 320363, "taker_buy_base": 8126173.09, "taker_buy_quote": 20430248.10584 }, { "timestamp": 1762300800000, "datetime": "2025-11-05T00:00:00", "open": 2.508, "high": 2.685, "low": 2.384, "close": 2.672, "volume": 8870378.0, "close_time": 1762387199999, "quote_volume": 22943600.21416, "trades": 163487, "taker_buy_base": 4650145.34, "taker_buy_quote": 12035380.91256 }, { "timestamp": 1762387200000, "datetime": "2025-11-06T00:00:00", "open": 2.671, "high": 2.683, "low": 2.527, "close": 2.669, "volume": 9282186.59, "close_time": 1762473599999, "quote_volume": 24341343.46321, "trades": 170383, "taker_buy_base": 4465664.59, "taker_buy_quote": 11711245.96835 }, { "timestamp": 1762473600000, "datetime": "2025-11-07T00:00:00", "open": 2.669, "high": 3.34, "low": 2.664, "close": 3.254, "volume": 30723299.04, "close_time": 1762559999999, "quote_volume": 91427315.36663, "trades": 609998, "taker_buy_base": 14840620.48, "taker_buy_quote": 44247743.27135 }, { "timestamp": 1762560000000, "datetime": "2025-11-08T00:00:00", "open": 3.254, "high": 3.533, "low": 3.086, "close": 3.252, "volume": 23331422.94, "close_time": 1762646399999, "quote_volume": 77164836.88078, "trades": 413423, "taker_buy_base": 10792432.08, "taker_buy_quote": 35650474.60673 }, { "timestamp": 1762646400000, "datetime": "2025-11-09T00:00:00", "open": 3.252, "high": 3.31, "low": 3.037, "close": 3.232, "volume": 12947626.4, "close_time": 1762732799999, "quote_volume": 41203114.5412, "trades": 238280, "taker_buy_base": 6437796.15, "taker_buy_quote": 20489430.03461 }, { "timestamp": 1762732800000, "datetime": "2025-11-10T00:00:00", "open": 3.232, "high": 3.316, "low": 3.125, "close": 3.266, "volume": 13970827.39, "close_time": 1762819199999, "quote_volume": 44975014.67941, "trades": 240895, "taker_buy_base": 6771325.34, "taker_buy_quote": 21795948.03754 }, { "timestamp": 1762819200000, "datetime": "2025-11-11T00:00:00", "open": 3.267, "high": 3.387, "low": 3.041, "close": 3.054, "volume": 11303001.65, "close_time": 1762905599999, "quote_volume": 36173418.38718, "trades": 234194, "taker_buy_base": 5423100.45, "taker_buy_quote": 17363637.83741 }, { "timestamp": 1762905600000, "datetime": "2025-11-12T00:00:00", "open": 3.055, "high": 3.146, "low": 2.876, "close": 2.927, "volume": 9353590.68, "close_time": 1762991999999, "quote_volume": 28319956.92525, "trades": 155738, "taker_buy_base": 4214374.15, "taker_buy_quote": 12736040.09731 }, { "timestamp": 1762992000000, "datetime": "2025-11-13T00:00:00", "open": 2.928, "high": 3.045, "low": 2.763, "close": 2.853, "volume": 8814259.15, "close_time": 1763078399999, "quote_volume": 25650439.15567, "trades": 157975, "taker_buy_base": 3923581.67, "taker_buy_quote": 11452125.72918 }, { "timestamp": 1763078400000, "datetime": "2025-11-14T00:00:00", "open": 2.853, "high": 2.921, "low": 2.749, "close": 2.815, "volume": 10689974.59, "close_time": 1763164799999, "quote_volume": 30416645.56537, "trades": 237319, "taker_buy_base": 5382000.66, "taker_buy_quote": 15318649.43326 }, { "timestamp": 1763164800000, "datetime": "2025-11-15T00:00:00", "open": 2.815, "high": 2.949, "low": 2.813, "close": 2.832, "volume": 4839072.65, "close_time": 1763251199999, "quote_volume": 13920333.03571, "trades": 92687, "taker_buy_base": 2408780.29, "taker_buy_quote": 6931307.66248 }, { "timestamp": 1763251200000, "datetime": "2025-11-16T00:00:00", "open": 2.832, "high": 2.899, "low": 2.695, "close": 2.784, "volume": 5772741.72, "close_time": 1763337599999, "quote_volume": 16118873.86984, "trades": 131525, "taker_buy_base": 2767272.48, "taker_buy_quote": 7728851.02659 }, { "timestamp": 1763337600000, "datetime": "2025-11-17T00:00:00", "open": 2.785, "high": 2.867, "low": 2.627, "close": 2.666, "volume": 8259234.67, "close_time": 1763423999999, "quote_volume": 22831096.73261, "trades": 184796, "taker_buy_base": 4401803.31, "taker_buy_quote": 12182718.55087 }, { "timestamp": 1763424000000, "datetime": "2025-11-18T00:00:00", "open": 2.666, "high": 2.802, "low": 2.617, "close": 2.755, "volume": 7655812.28, "close_time": 1763510399999, "quote_volume": 20855537.56338, "trades": 159891, "taker_buy_base": 3519514.76, "taker_buy_quote": 9598084.06057 }, { "timestamp": 1763510400000, "datetime": "2025-11-19T00:00:00", "open": 2.755, "high": 2.767, "low": 2.569, "close": 2.692, "volume": 6386470.03, "close_time": 1763596799999, "quote_volume": 17059009.94976, "trades": 139356, "taker_buy_base": 3021691.76, "taker_buy_quote": 8072852.67301 }, { "timestamp": 1763596800000, "datetime": "2025-11-20T00:00:00", "open": 2.693, "high": 2.82, "low": 2.503, "close": 2.543, "volume": 9026877.87, "close_time": 1763683199999, "quote_volume": 23912966.78123, "trades": 177813, "taker_buy_base": 4663618.5, "taker_buy_quote": 12362609.50388 }, { "timestamp": 1763683200000, "datetime": "2025-11-21T00:00:00", "open": 2.543, "high": 2.593, "low": 2.252, "close": 2.348, "volume": 12620524.53, "close_time": 1763769599999, "quote_volume": 30278825.54498, "trades": 244475, "taker_buy_base": 6112760.15, "taker_buy_quote": 14663575.77034 }, { "timestamp": 1763769600000, "datetime": "2025-11-22T00:00:00", "open": 2.348, "high": 2.357, "low": 2.257, "close": 2.311, "volume": 5480201.78, "close_time": 1763855999999, "quote_volume": 12606005.9722, "trades": 97440, "taker_buy_base": 2743694.22, "taker_buy_quote": 6310790.31765 }, { "timestamp": 1763856000000, "datetime": "2025-11-23T00:00:00", "open": 2.311, "high": 2.37, "low": 2.248, "close": 2.258, "volume": 4928467.72, "close_time": 1763942399999, "quote_volume": 11446409.72481, "trades": 70626, "taker_buy_base": 2467959.93, "taker_buy_quote": 5733552.1377 }, { "timestamp": 1763942400000, "datetime": "2025-11-24T00:00:00", "open": 2.258, "high": 2.397, "low": 2.242, "close": 2.34, "volume": 7557391.45, "close_time": 1764028799999, "quote_volume": 17458351.73344, "trades": 108148, "taker_buy_base": 3480524.6, "taker_buy_quote": 8046601.39062 }, { "timestamp": 1764028800000, "datetime": "2025-11-25T00:00:00", "open": 2.34, "high": 2.349, "low": 2.176, "close": 2.296, "volume": 7202523.95, "close_time": 1764115199999, "quote_volume": 16313979.91655, "trades": 86759, "taker_buy_base": 3386027.63, "taker_buy_quote": 7671003.73978 }, { "timestamp": 1764115200000, "datetime": "2025-11-26T00:00:00", "open": 2.296, "high": 2.371, "low": 2.24, "close": 2.344, "volume": 5647328.47, "close_time": 1764201599999, "quote_volume": 13004452.37498, "trades": 65321, "taker_buy_base": 2730455.17, "taker_buy_quote": 6293405.92878 }, { "timestamp": 1764201600000, "datetime": "2025-11-27T00:00:00", "open": 2.344, "high": 2.39, "low": 2.308, "close": 2.337, "volume": 4044236.62, "close_time": 1764287999999, "quote_volume": 9487779.32613, "trades": 50842, "taker_buy_base": 1874538.66, "taker_buy_quote": 4401652.01345 }, { "timestamp": 1764288000000, "datetime": "2025-11-28T00:00:00", "open": 2.336, "high": 2.376, "low": 2.26, "close": 2.284, "volume": 4916940.56, "close_time": 1764374399999, "quote_volume": 11389290.14901, "trades": 63154, "taker_buy_base": 2333019.3, "taker_buy_quote": 5404704.17489 }, { "timestamp": 1764374400000, "datetime": "2025-11-29T00:00:00", "open": 2.284, "high": 2.298, "low": 2.227, "close": 2.259, "volume": 2700560.48, "close_time": 1764460799999, "quote_volume": 6106893.86991, "trades": 34420, "taker_buy_base": 1345235.51, "taker_buy_quote": 3041844.20526 }, { "timestamp": 1764460800000, "datetime": "2025-11-30T00:00:00", "open": 2.258, "high": 2.293, "low": 2.204, "close": 2.21, "volume": 2272280.97, "close_time": 1764547199999, "quote_volume": 5143854.16271, "trades": 35965, "taker_buy_base": 1082549.14, "taker_buy_quote": 2451731.10613 }, { "timestamp": 1764547200000, "datetime": "2025-12-01T00:00:00", "open": 2.209, "high": 2.209, "low": 1.961, "close": 2.042, "volume": 12815413.41, "close_time": 1764633599999, "quote_volume": 26232473.884, "trades": 144277, "taker_buy_base": 6231907.72, "taker_buy_quote": 12753754.62476 }, { "timestamp": 1764633600000, "datetime": "2025-12-02T00:00:00", "open": 2.042, "high": 2.286, "low": 2.033, "close": 2.249, "volume": 8246867.07, "close_time": 1764719999999, "quote_volume": 17990667.17036, "trades": 96583, "taker_buy_base": 4201929.17, "taker_buy_quote": 9171992.49563 }, { "timestamp": 1764720000000, "datetime": "2025-12-03T00:00:00", "open": 2.25, "high": 2.4, "low": 2.241, "close": 2.366, "volume": 7695403.08, "close_time": 1764806399999, "quote_volume": 17780284.19554, "trades": 86893, "taker_buy_base": 3780122.57, "taker_buy_quote": 8739067.78082 }, { "timestamp": 1764806400000, "datetime": "2025-12-04T00:00:00", "open": 2.365, "high": 2.376, "low": 2.245, "close": 2.272, "volume": 6470520.84, "close_time": 1764892799999, "quote_volume": 15037332.76387, "trades": 71259, "taker_buy_base": 3204792.13, "taker_buy_quote": 7451911.64099 }, { "timestamp": 1764892800000, "datetime": "2025-12-05T00:00:00", "open": 2.272, "high": 2.308, "low": 2.084, "close": 2.125, "volume": 6393803.73, "close_time": 1764979199999, "quote_volume": 14012559.65222, "trades": 86138, "taker_buy_base": 3276493.79, "taker_buy_quote": 7172247.23053 }, { "timestamp": 1764979200000, "datetime": "2025-12-06T00:00:00", "open": 2.125, "high": 2.164, "low": 2.087, "close": 2.128, "volume": 3686360.78, "close_time": 1765065599999, "quote_volume": 7827330.12098, "trades": 48019, "taker_buy_base": 2054549.87, "taker_buy_quote": 4361937.25333 }, { "timestamp": 1765065600000, "datetime": "2025-12-07T00:00:00", "open": 2.128, "high": 2.16, "low": 2.04, "close": 2.094, "volume": 6185412.28, "close_time": 1765151999999, "quote_volume": 13058896.20111, "trades": 77911, "taker_buy_base": 3257795.19, "taker_buy_quote": 6888669.45172 }, { "timestamp": 1765152000000, "datetime": "2025-12-08T00:00:00", "open": 2.094, "high": 2.179, "low": 2.084, "close": 2.129, "volume": 7982758.73, "close_time": 1765238399999, "quote_volume": 17047057.20705, "trades": 100432, "taker_buy_base": 4101417.57, "taker_buy_quote": 8756399.74185 }, { "timestamp": 1765238400000, "datetime": "2025-12-09T00:00:00", "open": 2.13, "high": 2.393, "low": 2.089, "close": 2.293, "volume": 10684211.99, "close_time": 1765324799999, "quote_volume": 24051979.04778, "trades": 126230, "taker_buy_base": 5105564.23, "taker_buy_quote": 11478648.41873 }, { "timestamp": 1765324800000, "datetime": "2025-12-10T00:00:00", "open": 2.292, "high": 2.316, "low": 2.183, "close": 2.19, "volume": 6862399.14, "close_time": 1765411199999, "quote_volume": 15348349.62013, "trades": 104633, "taker_buy_base": 3428066.59, "taker_buy_quote": 7665979.30557 }, { "timestamp": 1765411200000, "datetime": "2025-12-11T00:00:00", "open": 2.19, "high": 2.193, "low": 2.008, "close": 2.066, "volume": 11632964.04, "close_time": 1765497599999, "quote_volume": 23938248.22735, "trades": 139527, "taker_buy_base": 6175736.6, "taker_buy_quote": 12708245.10571 }, { "timestamp": 1765497600000, "datetime": "2025-12-12T00:00:00", "open": 2.066, "high": 2.096, "low": 1.945, "close": 2.012, "volume": 8591083.66, "close_time": 1765583999999, "quote_volume": 17336215.32764, "trades": 95789, "taker_buy_base": 4046052.85, "taker_buy_quote": 8171695.67286 }, { "timestamp": 1765584000000, "datetime": "2025-12-13T00:00:00", "open": 2.012, "high": 2.058, "low": 2.008, "close": 2.038, "volume": 2858760.03, "close_time": 1765670399999, "quote_volume": 5823918.48705, "trades": 26042, "taker_buy_base": 1460134.96, "taker_buy_quote": 2975758.78773 }, { "timestamp": 1765670400000, "datetime": "2025-12-14T00:00:00", "open": 2.037, "high": 2.046, "low": 1.932, "close": 1.952, "volume": 5678126.98, "close_time": 1765756799999, "quote_volume": 11262857.77643, "trades": 51658, "taker_buy_base": 2686282.02, "taker_buy_quote": 5328709.61808 }, { "timestamp": 1765756800000, "datetime": "2025-12-15T00:00:00", "open": 1.953, "high": 2.01, "low": 1.829, "close": 1.902, "volume": 8037020.67, "close_time": 1765843199999, "quote_volume": 15473617.43382, "trades": 89751, "taker_buy_base": 3875844.11, "taker_buy_quote": 7457812.16441 }, { "timestamp": 1765843200000, "datetime": "2025-12-16T00:00:00", "open": 1.902, "high": 1.943, "low": 1.862, "close": 1.898, "volume": 5523119.29, "close_time": 1765929599999, "quote_volume": 10496637.46961, "trades": 70473, "taker_buy_base": 2714699.76, "taker_buy_quote": 5159407.46936 }, { "timestamp": 1765929600000, "datetime": "2025-12-17T00:00:00", "open": 1.898, "high": 1.955, "low": 1.79, "close": 1.816, "volume": 9627196.53, "close_time": 1766015999999, "quote_volume": 17909469.79189, "trades": 96089, "taker_buy_base": 4762299.46, "taker_buy_quote": 8856429.19928 }, { "timestamp": 1766016000000, "datetime": "2025-12-18T00:00:00", "open": 1.815, "high": 1.889, "low": 1.722, "close": 1.759, "volume": 9653339.53, "close_time": 1766102399999, "quote_volume": 17401684.20229, "trades": 104762, "taker_buy_base": 4189371.97, "taker_buy_quote": 7549601.84152 }, { "timestamp": 1766102400000, "datetime": "2025-12-19T00:00:00", "open": 1.76, "high": 1.88, "low": 1.738, "close": 1.849, "volume": 8061605.69, "close_time": 1766188799999, "quote_volume": 14608849.15994, "trades": 91687, "taker_buy_base": 4068918.28, "taker_buy_quote": 7375069.67569 }, { "timestamp": 1766188800000, "datetime": "2025-12-20T00:00:00", "open": 1.849, "high": 1.869, "low": 1.827, "close": 1.832, "volume": 2802648.5, "close_time": 1766275199999, "quote_volume": 5162741.22706, "trades": 34480, "taker_buy_base": 1528414.33, "taker_buy_quote": 2816118.87672 }, { "timestamp": 1766275200000, "datetime": "2025-12-21T00:00:00", "open": 1.832, "high": 1.852, "low": 1.751, "close": 1.802, "volume": 4326686.91, "close_time": 1766361599999, "quote_volume": 7776759.94349, "trades": 45874, "taker_buy_base": 2072693.98, "taker_buy_quote": 3728732.54462 }, { "timestamp": 1766361600000, "datetime": "2025-12-22T00:00:00", "open": 1.803, "high": 1.854, "low": 1.757, "close": 1.784, "volume": 6861199.0, "close_time": 1766447999999, "quote_volume": 12413131.51942, "trades": 72628, "taker_buy_base": 2990291.88, "taker_buy_quote": 5411563.83329 }, { "timestamp": 1766448000000, "datetime": "2025-12-23T00:00:00", "open": 1.784, "high": 1.802, "low": 1.728, "close": 1.765, "volume": 5729160.19, "close_time": 1766534399999, "quote_volume": 10090683.71505, "trades": 60874, "taker_buy_base": 2914301.87, "taker_buy_quote": 5132850.82188 }, { "timestamp": 1766534400000, "datetime": "2025-12-24T00:00:00", "open": 1.764, "high": 1.776, "low": 1.706, "close": 1.738, "volume": 4384897.36, "close_time": 1766620799999, "quote_volume": 7597326.07032, "trades": 45700, "taker_buy_base": 2112407.06, "taker_buy_quote": 3662129.5234 }, { "timestamp": 1766620800000, "datetime": "2025-12-25T00:00:00", "open": 1.738, "high": 1.753, "low": 1.678, "close": 1.685, "volume": 4915432.64, "close_time": 1766707199999, "quote_volume": 8470620.9687, "trades": 46118, "taker_buy_base": 2277694.61, "taker_buy_quote": 3925148.93331 }, { "timestamp": 1766707200000, "datetime": "2025-12-26T00:00:00", "open": 1.685, "high": 1.753, "low": 1.653, "close": 1.723, "volume": 7309973.8, "close_time": 1766793599999, "quote_volume": 12535058.75354, "trades": 71111, "taker_buy_base": 3713907.91, "taker_buy_quote": 6367719.79244 }, { "timestamp": 1766793600000, "datetime": "2025-12-27T00:00:00", "open": 1.724, "high": 1.928, "low": 1.723, "close": 1.91, "volume": 9958154.22, "close_time": 1766879999999, "quote_volume": 18077734.17878, "trades": 63332, "taker_buy_base": 4715269.92, "taker_buy_quote": 8554659.87472 }, { "timestamp": 1766880000000, "datetime": "2025-12-28T00:00:00", "open": 1.91, "high": 1.915, "low": 1.828, "close": 1.851, "volume": 4854587.77, "close_time": 1766966399999, "quote_volume": 9088341.92867, "trades": 40705, "taker_buy_base": 2343989.86, "taker_buy_quote": 4385964.42042 }, { "timestamp": 1766966400000, "datetime": "2025-12-29T00:00:00", "open": 1.851, "high": 1.904, "low": 1.818, "close": 1.824, "volume": 7103805.42, "close_time": 1767052799999, "quote_volume": 13201847.45062, "trades": 74075, "taker_buy_base": 3337186.97, "taker_buy_quote": 6201382.14327 }, { "timestamp": 1767052800000, "datetime": "2025-12-30T00:00:00", "open": 1.823, "high": 1.847, "low": 1.792, "close": 1.811, "volume": 4858758.99, "close_time": 1767139199999, "quote_volume": 8837855.2395, "trades": 54485, "taker_buy_base": 2282621.99, "taker_buy_quote": 4151716.37038 }, { "timestamp": 1767139200000, "datetime": "2025-12-31T00:00:00", "open": 1.811, "high": 1.845, "low": 1.762, "close": 1.789, "volume": 3980800.81, "close_time": 1767225599999, "quote_volume": 7173937.62508, "trades": 51606, "taker_buy_base": 1959446.48, "taker_buy_quote": 3529154.89253 }, { "timestamp": 1767225600000, "datetime": "2026-01-01T00:00:00", "open": 1.789, "high": 2.033, "low": 1.765, "close": 1.999, "volume": 10513359.81, "close_time": 1767311999999, "quote_volume": 20003759.18063, "trades": 108383, "taker_buy_base": 5347900.2, "taker_buy_quote": 10175358.8429 }, { "timestamp": 1767312000000, "datetime": "2026-01-02T00:00:00", "open": 1.998, "high": 2.17, "low": 1.968, "close": 2.166, "volume": 10929863.57, "close_time": 1767398399999, "quote_volume": 22450283.35649, "trades": 119277, "taker_buy_base": 5734889.14, "taker_buy_quote": 11797545.6081 }, { "timestamp": 1767398400000, "datetime": "2026-01-03T00:00:00", "open": 2.165, "high": 2.22, "low": 2.108, "close": 2.125, "volume": 6758275.83, "close_time": 1767484799999, "quote_volume": 14516000.8058, "trades": 83619, "taker_buy_base": 3543222.66, "taker_buy_quote": 7615802.70251 }, { "timestamp": 1767484800000, "datetime": "2026-01-04T00:00:00", "open": 2.125, "high": 2.18, "low": 2.116, "close": 2.142, "volume": 4649012.22, "close_time": 1767571199999, "quote_volume": 9978872.81329, "trades": 61695, "taker_buy_base": 2220727.99, "taker_buy_quote": 4767209.11392 }, { "timestamp": 1767571200000, "datetime": "2026-01-05T00:00:00", "open": 2.143, "high": 2.238, "low": 2.096, "close": 2.208, "volume": 8403018.63, "close_time": 1767657599999, "quote_volume": 18182963.46944, "trades": 121346, "taker_buy_base": 3958904.07, "taker_buy_quote": 8582318.78466 }, { "timestamp": 1767657600000, "datetime": "2026-01-06T00:00:00", "open": 2.207, "high": 2.263, "low": 2.112, "close": 2.235, "volume": 8857748.56, "close_time": 1767743999999, "quote_volume": 19521756.93824, "trades": 139466, "taker_buy_base": 4367137.69, "taker_buy_quote": 9633460.62763 }, { "timestamp": 1767744000000, "datetime": "2026-01-07T00:00:00", "open": 2.234, "high": 2.249, "low": 2.12, "close": 2.145, "volume": 5563858.69, "close_time": 1767830399999, "quote_volume": 12123951.67167, "trades": 85130, "taker_buy_base": 2621513.5, "taker_buy_quote": 5714470.52742 }, { "timestamp": 1767830400000, "datetime": "2026-01-08T00:00:00", "open": 2.145, "high": 2.159, "low": 2.084, "close": 2.111, "volume": 4670604.57, "close_time": 1767916799999, "quote_volume": 9901268.86376, "trades": 73637, "taker_buy_base": 2334498.76, "taker_buy_quote": 4951100.89768 }, { "timestamp": 1767916800000, "datetime": "2026-01-09T00:00:00", "open": 2.111, "high": 2.144, "low": 2.048, "close": 2.083, "volume": 4701944.8, "close_time": 1768003199999, "quote_volume": 9825103.60586, "trades": 76758, "taker_buy_base": 2323741.27, "taker_buy_quote": 4854141.71867 }, { "timestamp": 1768003200000, "datetime": "2026-01-10T00:00:00", "open": 2.083, "high": 2.13, "low": 2.069, "close": 2.093, "volume": 2303538.23, "close_time": 1768089599999, "quote_volume": 4848422.38752, "trades": 37396, "taker_buy_base": 1027617.05, "taker_buy_quote": 2162777.64872 }, { "timestamp": 1768089600000, "datetime": "2026-01-11T00:00:00", "open": 2.093, "high": 2.125, "low": 2.034, "close": 2.07, "volume": 2644638.02, "close_time": 1768175999999, "quote_volume": 5530623.87839, "trades": 42796, "taker_buy_base": 1385553.65, "taker_buy_quote": 2900521.95757 }, { "timestamp": 1768176000000, "datetime": "2026-01-12T00:00:00", "open": 2.071, "high": 2.153, "low": 2.022, "close": 2.055, "volume": 5469757.83, "close_time": 1768262399999, "quote_volume": 11366060.73734, "trades": 94473, "taker_buy_base": 2559896.3, "taker_buy_quote": 5319619.91504 }, { "timestamp": 1768262400000, "datetime": "2026-01-13T00:00:00", "open": 2.054, "high": 2.343, "low": 2.052, "close": 2.282, "volume": 13301063.71, "close_time": 1768348799999, "quote_volume": 29353899.91393, "trades": 181918, "taker_buy_base": 6418779.27, "taker_buy_quote": 14150989.07922 }, { "timestamp": 1768348800000, "datetime": "2026-01-14T00:00:00", "open": 2.283, "high": 2.298, "low": 2.195, "close": 2.226, "volume": 7108770.22, "close_time": 1768435199999, "quote_volume": 16072410.29768, "trades": 93049, "taker_buy_base": 3674688.31, "taker_buy_quote": 8311789.6259 }, { "timestamp": 1768435200000, "datetime": "2026-01-15T00:00:00", "open": 2.225, "high": 2.239, "low": 2.097, "close": 2.117, "volume": 6339482.62, "close_time": 1768521599999, "quote_volume": 13754393.209, "trades": 90950, "taker_buy_base": 3145014.65, "taker_buy_quote": 6825496.17003 }, { "timestamp": 1768521600000, "datetime": "2026-01-16T00:00:00", "open": 2.117, "high": 2.156, "low": 2.056, "close": 2.119, "volume": 5970610.99, "close_time": 1768607999999, "quote_volume": 12579983.64056, "trades": 64737, "taker_buy_base": 2769248.12, "taker_buy_quote": 5835691.20819 }, { "timestamp": 1768608000000, "datetime": "2026-01-17T00:00:00", "open": 2.12, "high": 2.235, "low": 2.113, "close": 2.179, "volume": 5627984.65, "close_time": 1768694399999, "quote_volume": 12323514.59736, "trades": 65400, "taker_buy_base": 2587902.45, "taker_buy_quote": 5662281.30793 }, { "timestamp": 1768694400000, "datetime": "2026-01-18T00:00:00", "open": 2.178, "high": 2.203, "low": 2.063, "close": 2.065, "volume": 5133672.79, "close_time": 1768780799999, "quote_volume": 11038868.07416, "trades": 72948, "taker_buy_base": 2594125.16, "taker_buy_quote": 5577246.33727 }, { "timestamp": 1768780800000, "datetime": "2026-01-19T00:00:00", "open": 2.065, "high": 2.065, "low": 1.834, "close": 2.028, "volume": 11523563.0, "close_time": 1768867199999, "quote_volume": 22714223.0176, "trades": 138515, "taker_buy_base": 5702207.24, "taker_buy_quote": 11223469.36548 }, { "timestamp": 1768867200000, "datetime": "2026-01-20T00:00:00", "open": 2.028, "high": 2.051, "low": 1.881, "close": 1.897, "volume": 7570140.82, "close_time": 1768953599999, "quote_volume": 14965835.00924, "trades": 95151, "taker_buy_base": 3542818.58, "taker_buy_quote": 7003705.77627 }, { "timestamp": 1768953600000, "datetime": "2026-01-21T00:00:00", "open": 1.898, "high": 2.0, "low": 1.873, "close": 1.955, "volume": 5604820.5, "close_time": 1769039999999, "quote_volume": 10867714.84193, "trades": 85904, "taker_buy_base": 2670044.11, "taker_buy_quote": 5175915.75 }, { "timestamp": 1769040000000, "datetime": "2026-01-22T00:00:00", "open": 1.955, "high": 1.982, "low": 1.905, "close": 1.927, "volume": 2987992.66, "close_time": 1769126399999, "quote_volume": 5800619.37076, "trades": 41705, "taker_buy_base": 1500677.95, "taker_buy_quote": 2914461.18121 }, { "timestamp": 1769126400000, "datetime": "2026-01-23T00:00:00", "open": 1.927, "high": 1.984, "low": 1.897, "close": 1.926, "volume": 3817856.64, "close_time": 1769212799999, "quote_volume": 7411765.92578, "trades": 62631, "taker_buy_base": 1884774.61, "taker_buy_quote": 3658974.65325 }, { "timestamp": 1769212800000, "datetime": "2026-01-24T00:00:00", "open": 1.926, "high": 1.941, "low": 1.899, "close": 1.93, "volume": 1695777.33, "close_time": 1769299199999, "quote_volume": 3256530.9749, "trades": 21331, "taker_buy_base": 716093.34, "taker_buy_quote": 1375370.82648 }, { "timestamp": 1769299200000, "datetime": "2026-01-25T00:00:00", "open": 1.929, "high": 1.944, "low": 1.78, "close": 1.823, "volume": 5011621.15, "close_time": 1769385599999, "quote_volume": 9267641.96342, "trades": 65500, "taker_buy_base": 2220419.49, "taker_buy_quote": 4104626.31126 }, { "timestamp": 1769385600000, "datetime": "2026-01-26T00:00:00", "open": 1.823, "high": 1.898, "low": 1.818, "close": 1.875, "volume": 4395513.56, "close_time": 1769471999999, "quote_volume": 8184304.31967, "trades": 54437, "taker_buy_base": 2166184.64, "taker_buy_quote": 4033645.89907 }, { "timestamp": 1769472000000, "datetime": "2026-01-27T00:00:00", "open": 1.876, "high": 1.899, "low": 1.828, "close": 1.876, "volume": 3778155.37, "close_time": 1769558399999, "quote_volume": 7029972.42503, "trades": 51855, "taker_buy_base": 1945850.35, "taker_buy_quote": 3619479.22956 }, { "timestamp": 1769558400000, "datetime": "2026-01-28T00:00:00", "open": 1.877, "high": 1.896, "low": 1.831, "close": 1.87, "volume": 6001177.52, "close_time": 1769644799999, "quote_volume": 11191819.34423, "trades": 70683, "taker_buy_base": 2913413.06, "taker_buy_quote": 5432986.86883 }, { "timestamp": 1769644800000, "datetime": "2026-01-29T00:00:00", "open": 1.87, "high": 1.875, "low": 1.697, "close": 1.736, "volume": 7419230.56, "close_time": 1769731199999, "quote_volume": 13018200.19967, "trades": 82315, "taker_buy_base": 3449591.26, "taker_buy_quote": 6054648.15716 }, { "timestamp": 1769731200000, "datetime": "2026-01-30T00:00:00", "open": 1.736, "high": 1.748, "low": 1.652, "close": 1.69, "volume": 8782609.93, "close_time": 1769817599999, "quote_volume": 14917248.08843, "trades": 108650, "taker_buy_base": 4327997.29, "taker_buy_quote": 7350031.32963 }, { "timestamp": 1769817600000, "datetime": "2026-01-31T00:00:00", "open": 1.69, "high": 1.691, "low": 1.399, "close": 1.547, "volume": 14030240.75, "close_time": 1769903999999, "quote_volume": 21704822.1093, "trades": 173304, "taker_buy_base": 6449655.81, "taker_buy_quote": 9973305.74073 }, { "timestamp": 1769904000000, "datetime": "2026-02-01T00:00:00", "open": 1.548, "high": 1.56, "low": 1.459, "close": 1.495, "volume": 7323300.46, "close_time": 1769990399999, "quote_volume": 11144466.39337, "trades": 89844, "taker_buy_base": 3386546.25, "taker_buy_quote": 5154045.11324 }, { "timestamp": 1769990400000, "datetime": "2026-02-02T00:00:00", "open": 1.496, "high": 1.576, "low": 1.452, "close": 1.543, "volume": 7959613.28, "close_time": 1770076799999, "quote_volume": 12056872.13564, "trades": 107148, "taker_buy_base": 4056040.99, "taker_buy_quote": 6143378.6944 }, { "timestamp": 1770076800000, "datetime": "2026-02-03T00:00:00", "open": 1.543, "high": 1.566, "low": 1.431, "close": 1.5, "volume": 11599952.77, "close_time": 1770163199999, "quote_volume": 17505819.14797, "trades": 122977, "taker_buy_base": 5277425.36, "taker_buy_quote": 7971434.61725 }, { "timestamp": 1770163200000, "datetime": "2026-02-04T00:00:00", "open": 1.499, "high": 1.534, "low": 1.425, "close": 1.461, "volume": 6999588.65, "close_time": 1770249599999, "quote_volume": 10317914.73644, "trades": 102080, "taker_buy_base": 3350797.83, "taker_buy_quote": 4939399.13474 }, { "timestamp": 1770249600000, "datetime": "2026-02-05T00:00:00", "open": 1.462, "high": 1.478, "low": 1.232, "close": 1.248, "volume": 19723447.25, "close_time": 1770335999999, "quote_volume": 26398318.23254, "trades": 262534, "taker_buy_base": 9452146.91, "taker_buy_quote": 12653188.36609 }, { "timestamp": 1770336000000, "datetime": "2026-02-06T00:00:00", "open": 1.248, "high": 1.407, "low": 1.101, "close": 1.368, "volume": 20408661.56, "close_time": 1770422399999, "quote_volume": 25730738.44788, "trades": 215093, "taker_buy_base": 10108533.84, "taker_buy_quote": 12735972.56243 }, { "timestamp": 1770422400000, "datetime": "2026-02-07T00:00:00", "open": 1.367, "high": 1.403, "low": 1.316, "close": 1.372, "volume": 9699017.55, "close_time": 1770508799999, "quote_volume": 13254756.33942, "trades": 95784, "taker_buy_base": 4820651.07, "taker_buy_quote": 6592122.51231 }, { "timestamp": 1770508800000, "datetime": "2026-02-08T00:00:00", "open": 1.372, "high": 1.377, "low": 1.325, "close": 1.337, "volume": 3572670.0, "close_time": 1770595199999, "quote_volume": 4838590.42038, "trades": 40301, "taker_buy_base": 1759370.17, "taker_buy_quote": 2383866.07018 }, { "timestamp": 1770595200000, "datetime": "2026-02-09T00:00:00", "open": 1.336, "high": 1.351, "low": 1.277, "close": 1.32, "volume": 5230593.27, "close_time": 1770681599999, "quote_volume": 6888544.77364, "trades": 55630, "taker_buy_base": 2612369.65, "taker_buy_quote": 3441816.78539 }, { "timestamp": 1770681600000, "datetime": "2026-02-10T00:00:00", "open": 1.32, "high": 1.328, "low": 1.265, "close": 1.283, "volume": 4359481.45, "close_time": 1770767999999, "quote_volume": 5599257.90884, "trades": 38844, "taker_buy_base": 2017603.72, "taker_buy_quote": 2589937.22002 }, { "timestamp": 1770768000000, "datetime": "2026-02-11T00:00:00", "open": 1.283, "high": 1.297, "low": 1.225, "close": 1.256, "volume": 6362045.55, "close_time": 1770854399999, "quote_volume": 7975912.29724, "trades": 56451, "taker_buy_base": 2950320.89, "taker_buy_quote": 3700746.06637 }, { "timestamp": 1770854400000, "datetime": "2026-02-12T00:00:00", "open": 1.255, "high": 1.304, "low": 1.249, "close": 1.283, "volume": 4483978.99, "close_time": 1770940799999, "quote_volume": 5730982.50408, "trades": 45064, "taker_buy_base": 2067590.35, "taker_buy_quote": 2644043.70191 }, { "timestamp": 1770940800000, "datetime": "2026-02-13T00:00:00", "open": 1.283, "high": 1.341, "low": 1.252, "close": 1.33, "volume": 4532467.32, "close_time": 1771027199999, "quote_volume": 5885493.3, "trades": 41509, "taker_buy_base": 2297534.53, "taker_buy_quote": 2981320.23735 }, { "timestamp": 1771027200000, "datetime": "2026-02-14T00:00:00", "open": 1.331, "high": 1.44, "low": 1.33, "close": 1.421, "volume": 4174084.23, "close_time": 1771113599999, "quote_volume": 5773774.08763, "trades": 42346, "taker_buy_base": 1882106.47, "taker_buy_quote": 2602339.32241 }, { "timestamp": 1771113600000, "datetime": "2026-02-15T00:00:00", "open": 1.421, "high": 1.439, "low": 1.331, "close": 1.357, "volume": 5627915.61, "close_time": 1771199999999, "quote_volume": 7784314.59287, "trades": 60552, "taker_buy_base": 2560649.89, "taker_buy_quote": 3542013.23995 }, { "timestamp": 1771200000000, "datetime": "2026-02-16T00:00:00", "open": 1.357, "high": 1.391, "low": 1.332, "close": 1.376, "volume": 3599652.05, "close_time": 1771286399999, "quote_volume": 4890611.05572, "trades": 38553, "taker_buy_base": 1778875.42, "taker_buy_quote": 2417806.36476 }, { "timestamp": 1771286400000, "datetime": "2026-02-17T00:00:00", "open": 1.377, "high": 1.381, "low": 1.34, "close": 1.347, "volume": 3462703.77, "close_time": 1771372799999, "quote_volume": 4718719.50831, "trades": 35338, "taker_buy_base": 1719971.96, "taker_buy_quote": 2345614.04386 }, { "timestamp": 1771372800000, "datetime": "2026-02-18T00:00:00", "open": 1.347, "high": 1.372, "low": 1.3, "close": 1.311, "volume": 3803204.9, "close_time": 1771459199999, "quote_volume": 5093006.16517, "trades": 37267, "taker_buy_base": 1819331.2, "taker_buy_quote": 2438838.05445 }, { "timestamp": 1771459200000, "datetime": "2026-02-19T00:00:00", "open": 1.311, "high": 1.322, "low": 1.26, "close": 1.287, "volume": 3960231.45, "close_time": 1771545599999, "quote_volume": 5114058.53286, "trades": 37695, "taker_buy_base": 2023738.46, "taker_buy_quote": 2613572.48946 }, { "timestamp": 1771545600000, "datetime": "2026-02-20T00:00:00", "open": 1.287, "high": 1.364, "low": 1.274, "close": 1.341, "volume": 6388269.43, "close_time": 1771631999999, "quote_volume": 8453013.95738, "trades": 58542, "taker_buy_base": 3200905.5, "taker_buy_quote": 4232963.15028 }, { "timestamp": 1771632000000, "datetime": "2026-02-21T00:00:00", "open": 1.341, "high": 1.398, "low": 1.328, "close": 1.36, "volume": 4005534.49, "close_time": 1771718399999, "quote_volume": 5479074.90187, "trades": 34509, "taker_buy_base": 1905743.36, "taker_buy_quote": 2609407.68998 }, { "timestamp": 1771718400000, "datetime": "2026-02-22T00:00:00", "open": 1.359, "high": 1.366, "low": 1.303, "close": 1.313, "volume": 3333549.12, "close_time": 1771804799999, "quote_volume": 4444647.34366, "trades": 27035, "taker_buy_base": 1545141.44, "taker_buy_quote": 2060340.02252 }, { "timestamp": 1771804800000, "datetime": "2026-02-23T00:00:00", "open": 1.313, "high": 1.314, "low": 1.239, "close": 1.265, "volume": 7458108.2, "close_time": 1771891199999, "quote_volume": 9506054.19201, "trades": 64097, "taker_buy_base": 3535108.47, "taker_buy_quote": 4505307.10986 }, { "timestamp": 1771891200000, "datetime": "2026-02-24T00:00:00", "open": 1.265, "high": 1.279, "low": 1.225, "close": 1.238, "volume": 6332543.71, "close_time": 1771977599999, "quote_volume": 7903982.97508, "trades": 51098, "taker_buy_base": 3278673.69, "taker_buy_quote": 4091314.05822 }, { "timestamp": 1771977600000, "datetime": "2026-02-25T00:00:00", "open": 1.239, "high": 1.752, "low": 1.235, "close": 1.663, "volume": 40082501.97, "close_time": 1772063999999, "quote_volume": 61005521.74695, "trades": 376823, "taker_buy_base": 19145732.45, "taker_buy_quote": 29192163.54515 }, { "timestamp": 1772064000000, "datetime": "2026-02-26T00:00:00", "open": 1.663, "high": 1.696, "low": 1.522, "close": 1.609, "volume": 29187050.32, "close_time": 1772150399999, "quote_volume": 46955157.2951, "trades": 268026, "taker_buy_base": 14192512.14, "taker_buy_quote": 22830879.18609 }, { "timestamp": 1772150400000, "datetime": "2026-02-27T00:00:00", "open": 1.609, "high": 1.683, "low": 1.547, "close": 1.599, "volume": 18268978.26, "close_time": 1772236799999, "quote_volume": 29318151.77136, "trades": 168644, "taker_buy_base": 9096129.93, "taker_buy_quote": 14604957.74065 }, { "timestamp": 1772236800000, "datetime": "2026-02-28T00:00:00", "open": 1.6, "high": 1.675, "low": 1.458, "close": 1.662, "volume": 19455922.95, "close_time": 1772323199999, "quote_volume": 30243548.56516, "trades": 178392, "taker_buy_base": 9727889.92, "taker_buy_quote": 15118106.01181 }, { "timestamp": 1772323200000, "datetime": "2026-03-01T00:00:00", "open": 1.662, "high": 1.681, "low": 1.504, "close": 1.534, "volume": 11826274.49, "close_time": 1772409599999, "quote_volume": 18701547.80229, "trades": 109565, "taker_buy_base": 5837193.84, "taker_buy_quote": 9242249.04968 }, { "timestamp": 1772409600000, "datetime": "2026-03-02T00:00:00", "open": 1.535, "high": 1.603, "low": 1.498, "close": 1.509, "volume": 14931124.9, "close_time": 1772495999999, "quote_volume": 23040894.56138, "trades": 124372, "taker_buy_base": 8164215.07, "taker_buy_quote": 12593721.14222 }, { "timestamp": 1772496000000, "datetime": "2026-03-03T00:00:00", "open": 1.509, "high": 1.557, "low": 1.473, "close": 1.533, "volume": 8253153.19, "close_time": 1772582399999, "quote_volume": 12472296.87434, "trades": 92716, "taker_buy_base": 4133732.28, "taker_buy_quote": 6248713.61842 }, { "timestamp": 1772582400000, "datetime": "2026-03-04T00:00:00", "open": 1.533, "high": 1.574, "low": 1.508, "close": 1.541, "volume": 9346138.31, "close_time": 1772668799999, "quote_volume": 14391930.85931, "trades": 113239, "taker_buy_base": 4834168.53, "taker_buy_quote": 7447537.17331 }, { "timestamp": 1772668800000, "datetime": "2026-03-05T00:00:00", "open": 1.541, "high": 1.556, "low": 1.482, "close": 1.53, "volume": 6108684.73, "close_time": 1772755199999, "quote_volume": 9313919.00233, "trades": 74273, "taker_buy_base": 2838605.94, "taker_buy_quote": 4328367.07884 }, { "timestamp": 1772755200000, "datetime": "2026-03-06T00:00:00", "open": 1.529, "high": 1.547, "low": 1.453, "close": 1.488, "volume": 5125595.36, "close_time": 1772841599999, "quote_volume": 7699464.24589, "trades": 57579, "taker_buy_base": 2557428.22, "taker_buy_quote": 3843521.02815 }, { "timestamp": 1772841600000, "datetime": "2026-03-07T00:00:00", "open": 1.489, "high": 1.517, "low": 1.431, "close": 1.448, "volume": 4297384.3, "close_time": 1772927999999, "quote_volume": 6327902.34959, "trades": 47425, "taker_buy_base": 2128129.16, "taker_buy_quote": 3134221.92588 }, { "timestamp": 1772928000000, "datetime": "2026-03-08T00:00:00", "open": 1.448, "high": 1.485, "low": 1.425, "close": 1.452, "volume": 4938152.76, "close_time": 1773014399999, "quote_volume": 7179317.55738, "trades": 50200, "taker_buy_base": 2409842.62, "taker_buy_quote": 3503203.3849 }, { "timestamp": 1773014400000, "datetime": "2026-03-09T00:00:00", "open": 1.453, "high": 1.533, "low": 1.452, "close": 1.494, "volume": 6242706.57, "close_time": 1773100799999, "quote_volume": 9315229.92343, "trades": 65915, "taker_buy_base": 3217370.03, "taker_buy_quote": 4800876.41525 }, { "timestamp": 1773100800000, "datetime": "2026-03-10T00:00:00", "open": 1.494, "high": 1.546, "low": 1.479, "close": 1.486, "volume": 6262818.66, "close_time": 1773187199999, "quote_volume": 9501185.72489, "trades": 62831, "taker_buy_base": 3256156.89, "taker_buy_quote": 4941846.59618 }, { "timestamp": 1773187200000, "datetime": "2026-03-11T00:00:00", "open": 1.486, "high": 1.555, "low": 1.473, "close": 1.522, "volume": 5773554.61, "close_time": 1773273599999, "quote_volume": 8775051.18299, "trades": 57066, "taker_buy_base": 2820137.3, "taker_buy_quote": 4286979.0746 }, { "timestamp": 1773273600000, "datetime": "2026-03-12T00:00:00", "open": 1.523, "high": 1.528, "low": 1.485, "close": 1.518, "volume": 4195825.0, "close_time": 1773359999999, "quote_volume": 6322625.1971, "trades": 38971, "taker_buy_base": 2105296.53, "taker_buy_quote": 3173302.76406 }, { "timestamp": 1773360000000, "datetime": "2026-03-13T00:00:00", "open": 1.517, "high": 1.55, "low": 1.447, "close": 1.464, "volume": 9201809.0, "close_time": 1773446399999, "quote_volume": 13876841.69775, "trades": 73773, "taker_buy_base": 4354165.64, "taker_buy_quote": 6570863.79462 }, { "timestamp": 1773446400000, "datetime": "2026-03-14T00:00:00", "open": 1.463, "high": 1.463, "low": 1.403, "close": 1.414, "volume": 4828537.28, "close_time": 1773532799999, "quote_volume": 6907474.05764, "trades": 38026, "taker_buy_base": 2715251.3, "taker_buy_quote": 3881496.56296 }, { "timestamp": 1773532800000, "datetime": "2026-03-15T00:00:00", "open": 1.413, "high": 1.446, "low": 1.392, "close": 1.441, "volume": 6187751.89, "close_time": 1773619199999, "quote_volume": 8802667.86596, "trades": 38139, "taker_buy_base": 3328592.59, "taker_buy_quote": 4737593.39183 }, { "timestamp": 1773619200000, "datetime": "2026-03-16T00:00:00", "open": 1.442, "high": 1.662, "low": 1.432, "close": 1.64, "volume": 22041939.73, "close_time": 1773705599999, "quote_volume": 34781756.58037, "trades": 200113, "taker_buy_base": 10759638.08, "taker_buy_quote": 16975203.10382 }, { "timestamp": 1773705600000, "datetime": "2026-03-17T00:00:00", "open": 1.641, "high": 1.643, "low": 1.582, "close": 1.62, "volume": 7562724.5, "close_time": 1773791999999, "quote_volume": 12176050.52121, "trades": 70198, "taker_buy_base": 3487441.86, "taker_buy_quote": 5615383.52204 }, { "timestamp": 1773792000000, "datetime": "2026-03-18T00:00:00", "open": 1.621, "high": 1.654, "low": 1.539, "close": 1.577, "volume": 7269010.46, "close_time": 1773878399999, "quote_volume": 11612081.28904, "trades": 64266, "taker_buy_base": 3684101.66, "taker_buy_quote": 5884686.50307 }, { "timestamp": 1773878400000, "datetime": "2026-03-19T00:00:00", "open": 1.577, "high": 1.579, "low": 1.496, "close": 1.521, "volume": 4869424.19, "close_time": 1773964799999, "quote_volume": 7463411.08302, "trades": 47516, "taker_buy_base": 2416526.27, "taker_buy_quote": 3705783.74473 }, { "timestamp": 1773964800000, "datetime": "2026-03-20T00:00:00", "open": 1.522, "high": 1.553, "low": 1.494, "close": 1.499, "volume": 3622808.3, "close_time": 1774051199999, "quote_volume": 5526343.04809, "trades": 41091, "taker_buy_base": 1826659.88, "taker_buy_quote": 2787904.35166 }, { "timestamp": 1774051200000, "datetime": "2026-03-21T00:00:00", "open": 1.499, "high": 1.516, "low": 1.457, "close": 1.468, "volume": 3209315.5, "close_time": 1774137599999, "quote_volume": 4795400.58751, "trades": 30997, "taker_buy_base": 1579357.42, "taker_buy_quote": 2360391.19584 }, { "timestamp": 1774137600000, "datetime": "2026-03-22T00:00:00", "open": 1.467, "high": 1.483, "low": 1.393, "close": 1.413, "volume": 3782595.47, "close_time": 1774223999999, "quote_volume": 5446978.8504, "trades": 41735, "taker_buy_base": 1768810.98, "taker_buy_quote": 2550290.32255 }, { "timestamp": 1774224000000, "datetime": "2026-03-23T00:00:00", "open": 1.413, "high": 1.493, "low": 1.402, "close": 1.421, "volume": 7892507.7, "close_time": 1774310399999, "quote_volume": 11404908.47394, "trades": 80714, "taker_buy_base": 3981338.69, "taker_buy_quote": 5755962.26905 }, { "timestamp": 1774310400000, "datetime": "2026-03-24T00:00:00", "open": 1.421, "high": 1.429, "low": 1.36, "close": 1.401, "volume": 7890723.75, "close_time": 1774396799999, "quote_volume": 11042555.11806, "trades": 65025, "taker_buy_base": 3976653.84, "taker_buy_quote": 5567208.55488 }, { "timestamp": 1774396800000, "datetime": "2026-03-25T00:00:00", "open": 1.402, "high": 1.412, "low": 1.346, "close": 1.363, "volume": 8355450.23, "close_time": 1774483199999, "quote_volume": 11533419.76812, "trades": 65599, "taker_buy_base": 4250827.96, "taker_buy_quote": 5864506.86103 }, { "timestamp": 1774483200000, "datetime": "2026-03-26T00:00:00", "open": 1.363, "high": 1.369, "low": 1.301, "close": 1.321, "volume": 8359715.18, "close_time": 1774569599999, "quote_volume": 11075766.60698, "trades": 55786, "taker_buy_base": 3760730.02, "taker_buy_quote": 4987313.82241 }, { "timestamp": 1774569600000, "datetime": "2026-03-27T00:00:00", "open": 1.321, "high": 1.34, "low": 1.27, "close": 1.292, "volume": 6120335.65, "close_time": 1774655999999, "quote_volume": 7928126.31719, "trades": 48657, "taker_buy_base": 2576395.49, "taker_buy_quote": 3336933.87772 }, { "timestamp": 1774656000000, "datetime": "2026-03-28T00:00:00", "open": 1.291, "high": 1.306, "low": 1.253, "close": 1.259, "volume": 5134154.6, "close_time": 1774742399999, "quote_volume": 6582201.55487, "trades": 33605, "taker_buy_base": 2626952.07, "taker_buy_quote": 3368761.49332 }, { "timestamp": 1774742400000, "datetime": "2026-03-29T00:00:00", "open": 1.259, "high": 1.276, "low": 1.221, "close": 1.261, "volume": 3214125.71, "close_time": 1774828799999, "quote_volume": 4043538.5881, "trades": 25212, "taker_buy_base": 1618242.9, "taker_buy_quote": 2036197.7893 }, { "timestamp": 1774828800000, "datetime": "2026-03-30T00:00:00", "open": 1.261, "high": 1.288, "low": 1.233, "close": 1.243, "volume": 6223675.83, "close_time": 1774915199999, "quote_volume": 7872081.78825, "trades": 36006, "taker_buy_base": 3445276.71, "taker_buy_quote": 4357824.63576 }, { "timestamp": 1774915200000, "datetime": "2026-03-31T00:00:00", "open": 1.244, "high": 1.278, "low": 1.226, "close": 1.253, "volume": 6836567.44, "close_time": 1775001599999, "quote_volume": 8559339.798, "trades": 39446, "taker_buy_base": 3357700.74, "taker_buy_quote": 4203381.33563 }, { "timestamp": 1775001600000, "datetime": "2026-04-01T00:00:00", "open": 1.253, "high": 1.303, "low": 1.247, "close": 1.255, "volume": 6054854.02, "close_time": 1775087999999, "quote_volume": 7723634.29694, "trades": 34320, "taker_buy_base": 2971974.0, "taker_buy_quote": 3791583.64207 }, { "timestamp": 1775088000000, "datetime": "2026-04-02T00:00:00", "open": 1.256, "high": 1.269, "low": 1.204, "close": 1.237, "volume": 5677094.61, "close_time": 1775174399999, "quote_volume": 6949821.55534, "trades": 38007, "taker_buy_base": 2684826.09, "taker_buy_quote": 3287448.68562 }, { "timestamp": 1775174400000, "datetime": "2026-04-03T00:00:00", "open": 1.237, "high": 1.267, "low": 1.23, "close": 1.239, "volume": 3036914.91, "close_time": 1775260799999, "quote_volume": 3789809.71869, "trades": 21513, "taker_buy_base": 1414742.31, "taker_buy_quote": 1765835.53138 }, { "timestamp": 1775260800000, "datetime": "2026-04-04T00:00:00", "open": 1.238, "high": 1.265, "low": 1.233, "close": 1.254, "volume": 2124399.58, "close_time": 1775347199999, "quote_volume": 2654147.4764, "trades": 14444, "taker_buy_base": 1077454.39, "taker_buy_quote": 1346217.98721 }, { "timestamp": 1775347200000, "datetime": "2026-04-05T00:00:00", "open": 1.254, "high": 1.27, "low": 1.216, "close": 1.245, "volume": 4990235.71, "close_time": 1775433599999, "quote_volume": 6156175.9146, "trades": 33491, "taker_buy_base": 2825234.52, "taker_buy_quote": 3487040.69479 }, { "timestamp": 1775433600000, "datetime": "2026-04-06T00:00:00", "open": 1.245, "high": 1.317, "low": 1.232, "close": 1.241, "volume": 5616931.89, "close_time": 1775519999999, "quote_volume": 7174148.3611, "trades": 39559, "taker_buy_base": 2650556.44, "taker_buy_quote": 3386132.37217 }, { "timestamp": 1775520000000, "datetime": "2026-04-07T00:00:00", "open": 1.24, "high": 1.33, "low": 1.205, "close": 1.314, "volume": 6266594.29, "close_time": 1775606399999, "quote_volume": 7855990.44741, "trades": 46260, "taker_buy_base": 3187674.15, "taker_buy_quote": 3995164.16218 }, { "timestamp": 1775606400000, "datetime": "2026-04-08T00:00:00", "open": 1.314, "high": 1.335, "low": 1.265, "close": 1.269, "volume": 5519824.88, "close_time": 1775692799999, "quote_volume": 7212070.29544, "trades": 42944, "taker_buy_base": 2597656.18, "taker_buy_quote": 3395253.00218 }, { "timestamp": 1775692800000, "datetime": "2026-04-09T00:00:00", "open": 1.268, "high": 1.361, "low": 1.235, "close": 1.3, "volume": 6517543.15, "close_time": 1775779199999, "quote_volume": 8370078.318, "trades": 52263, "taker_buy_base": 3395063.63, "taker_buy_quote": 4359736.48874 }, { "timestamp": 1775779200000, "datetime": "2026-04-10T00:00:00", "open": 1.3, "high": 1.328, "low": 1.282, "close": 1.305, "volume": 4555791.41, "close_time": 1775865599999, "quote_volume": 5938814.82131, "trades": 31510, "taker_buy_base": 2220399.46, "taker_buy_quote": 2894738.70798 }, { "timestamp": 1775865600000, "datetime": "2026-04-11T00:00:00", "open": 1.306, "high": 1.315, "low": 1.265, "close": 1.286, "volume": 4168985.01, "close_time": 1775951999999, "quote_volume": 5374336.967, "trades": 27472, "taker_buy_base": 2013605.7, "taker_buy_quote": 2597211.98632 }, { "timestamp": 1775952000000, "datetime": "2026-04-12T00:00:00", "open": 1.287, "high": 1.288, "low": 1.217, "close": 1.225, "volume": 5620079.89, "close_time": 1776038399999, "quote_volume": 6939317.96047, "trades": 40841, "taker_buy_base": 2722074.59, "taker_buy_quote": 3361495.67615 }, { "timestamp": 1776038400000, "datetime": "2026-04-13T00:00:00", "open": 1.225, "high": 1.242, "low": 1.148, "close": 1.229, "volume": 19105149.08, "close_time": 1776124799999, "quote_volume": 22659134.37596, "trades": 104628, "taker_buy_base": 9626839.37, "taker_buy_quote": 11420548.71122 }, { "timestamp": 1776124800000, "datetime": "2026-04-14T00:00:00", "open": 1.23, "high": 1.231, "low": 1.147, "close": 1.167, "volume": 11563925.42, "close_time": 1776211199999, "quote_volume": 13660346.36883, "trades": 60511, "taker_buy_base": 5291249.19, "taker_buy_quote": 6253852.35509 }, { "timestamp": 1776211200000, "datetime": "2026-04-15T00:00:00", "open": 1.166, "high": 1.198, "low": 1.147, "close": 1.182, "volume": 7145815.84, "close_time": 1776297599999, "quote_volume": 8380912.88972, "trades": 40488, "taker_buy_base": 3541758.5, "taker_buy_quote": 4156163.93566 }, { "timestamp": 1776297600000, "datetime": "2026-04-16T00:00:00", "open": 1.182, "high": 1.353, "low": 1.171, "close": 1.329, "volume": 20870959.17, "close_time": 1776383999999, "quote_volume": 26704363.03396, "trades": 117854, "taker_buy_base": 9721856.55, "taker_buy_quote": 12435303.17421 }, { "timestamp": 1776384000000, "datetime": "2026-04-17T00:00:00", "open": 1.328, "high": 1.355, "low": 1.285, "close": 1.334, "volume": 10674935.49, "close_time": 1776470399999, "quote_volume": 14127289.81617, "trades": 65600, "taker_buy_base": 5190711.93, "taker_buy_quote": 6869641.54063 }, { "timestamp": 1776470400000, "datetime": "2026-04-18T00:00:00", "open": 1.334, "high": 1.342, "low": 1.27, "close": 1.272, "volume": 6337921.01, "close_time": 1776556799999, "quote_volume": 8257515.01208, "trades": 39026, "taker_buy_base": 2930320.84, "taker_buy_quote": 3820681.61875 }, { "timestamp": 1776556800000, "datetime": "2026-04-19T00:00:00", "open": 1.273, "high": 1.291, "low": 1.235, "close": 1.24, "volume": 4985687.05, "close_time": 1776643199999, "quote_volume": 6302161.30482, "trades": 33544, "taker_buy_base": 2443838.21, "taker_buy_quote": 3090472.32052 }, { "timestamp": 1776643200000, "datetime": "2026-04-20T00:00:00", "open": 1.239, "high": 1.295, "low": 1.238, "close": 1.281, "volume": 4734339.71, "close_time": 1776729599999, "quote_volume": 6006001.52484, "trades": 32284, "taker_buy_base": 2369439.45, "taker_buy_quote": 3006610.58704 }, { "timestamp": 1776729600000, "datetime": "2026-04-21T00:00:00", "open": 1.28, "high": 1.292, "low": 1.257, "close": 1.279, "volume": 4607824.13, "close_time": 1776815999999, "quote_volume": 5878481.35984, "trades": 29649, "taker_buy_base": 2096828.48, "taker_buy_quote": 2675147.65267 }, { "timestamp": 1776816000000, "datetime": "2026-04-22T00:00:00", "open": 1.279, "high": 1.327, "low": 1.269, "close": 1.272, "volume": 6321105.58, "close_time": 1776902399999, "quote_volume": 8216330.25166, "trades": 37513, "taker_buy_base": 3362847.77, "taker_buy_quote": 4372821.62662 }, { "timestamp": 1776902400000, "datetime": "2026-04-23T00:00:00", "open": 1.272, "high": 1.278, "low": 1.212, "close": 1.241, "volume": 6901663.77, "close_time": 1776988799999, "quote_volume": 8585474.64304, "trades": 40691, "taker_buy_base": 3396224.83, "taker_buy_quote": 4224711.41893 }, { "timestamp": 1776988800000, "datetime": "2026-04-24T00:00:00", "open": 1.24, "high": 1.269, "low": 1.227, "close": 1.254, "volume": 5153548.73, "close_time": 1777075199999, "quote_volume": 6437031.20517, "trades": 29954, "taker_buy_base": 2622040.77, "taker_buy_quote": 3274309.00658 }, { "timestamp": 1777075200000, "datetime": "2026-04-25T00:00:00", "open": 1.254, "high": 1.275, "low": 1.237, "close": 1.246, "volume": 3401813.69, "close_time": 1777161599999, "quote_volume": 4276862.27133, "trades": 22085, "taker_buy_base": 1514620.52, "taker_buy_quote": 1904568.63675 }, { "timestamp": 1777161600000, "datetime": "2026-04-26T00:00:00", "open": 1.246, "high": 1.274, "low": 1.235, "close": 1.26, "volume": 3157052.64, "close_time": 1777247999999, "quote_volume": 3978583.82748, "trades": 21990, "taker_buy_base": 1476431.14, "taker_buy_quote": 1860860.32076 }, { "timestamp": 1777248000000, "datetime": "2026-04-27T00:00:00", "open": 1.26, "high": 1.275, "low": 1.258, "close": 1.268, "volume": 386716.3, "close_time": 1777334399999, "quote_volume": 489375.19215, "trades": 3284, "taker_buy_base": 194228.31, "taker_buy_quote": 245970.34799 } ] } }, "last_update": "2026-04-27T08:06:52.436218" }