{ "symbol": "FILUSDT", "fetched_at": "2026-04-13T12:17:33.297635", "intervals": { "1h": { "count": 4680, "start_date": "2025-09-30T13:00:00", "end_date": "2026-04-13T12:00:00", "klines": [ { "timestamp": 1759237200000, "datetime": "2025-09-30T13:00:00", "open": 2.168, "high": 2.188, "low": 2.159, "close": 2.175, "volume": 231577.06, "close_time": 1759240799999, "quote_volume": 502613.41084, "trades": 2809, "taker_buy_base": 133498.34, "taker_buy_quote": 289760.58671 }, { "timestamp": 1759240800000, "datetime": "2025-09-30T14:00:00", "open": 2.175, "high": 2.179, "low": 2.158, "close": 2.169, "volume": 310489.94, "close_time": 1759244399999, "quote_volume": 674004.43558, "trades": 2151, "taker_buy_base": 178328.57, "taker_buy_quote": 387411.64117 }, { "timestamp": 1759244400000, "datetime": "2025-09-30T15:00:00", "open": 2.169, "high": 2.169, "low": 2.13, "close": 2.152, "volume": 578683.87, "close_time": 1759247999999, "quote_volume": 1239616.67018, "trades": 4170, "taker_buy_base": 282688.61, "taker_buy_quote": 605482.66651 }, { "timestamp": 1759248000000, "datetime": "2025-09-30T16:00:00", "open": 2.151, "high": 2.157, "low": 2.143, "close": 2.153, "volume": 165702.12, "close_time": 1759251599999, "quote_volume": 356062.74418, "trades": 1934, "taker_buy_base": 100043.1, "taker_buy_quote": 215032.55723 }, { "timestamp": 1759251600000, "datetime": "2025-09-30T17:00:00", "open": 2.153, "high": 2.162, "low": 2.146, "close": 2.15, "volume": 262756.71, "close_time": 1759255199999, "quote_volume": 566158.9567, "trades": 2390, "taker_buy_base": 123637.63, "taker_buy_quote": 266423.23351 }, { "timestamp": 1759255200000, "datetime": "2025-09-30T18:00:00", "open": 2.149, "high": 2.161, "low": 2.144, "close": 2.159, "volume": 142726.31, "close_time": 1759258799999, "quote_volume": 307918.58976, "trades": 1224, "taker_buy_base": 56618.5, "taker_buy_quote": 122137.53901 }, { "timestamp": 1759258800000, "datetime": "2025-09-30T19:00:00", "open": 2.159, "high": 2.187, "low": 2.159, "close": 2.186, "volume": 135172.81, "close_time": 1759262399999, "quote_volume": 293660.05575, "trades": 1411, "taker_buy_base": 79116.14, "taker_buy_quote": 171832.99084 }, { "timestamp": 1759262400000, "datetime": "2025-09-30T20:00:00", "open": 2.186, "high": 2.2, "low": 2.185, "close": 2.197, "volume": 202130.65, "close_time": 1759265999999, "quote_volume": 442776.38113, "trades": 1377, "taker_buy_base": 99694.78, "taker_buy_quote": 218407.19009 }, { "timestamp": 1759266000000, "datetime": "2025-09-30T21:00:00", "open": 2.198, "high": 2.201, "low": 2.186, "close": 2.186, "volume": 123387.75, "close_time": 1759269599999, "quote_volume": 270882.17269, "trades": 998, "taker_buy_base": 52997.88, "taker_buy_quote": 116317.44144 }, { "timestamp": 1759269600000, "datetime": "2025-09-30T22:00:00", "open": 2.187, "high": 2.197, "low": 2.179, "close": 2.182, "volume": 93050.91, "close_time": 1759273199999, "quote_volume": 203513.52156, "trades": 938, "taker_buy_base": 42560.73, "taker_buy_quote": 93126.92959 }, { "timestamp": 1759273200000, "datetime": "2025-09-30T23:00:00", "open": 2.181, "high": 2.188, "low": 2.175, "close": 2.188, "volume": 80011.03, "close_time": 1759276799999, "quote_volume": 174546.11153, "trades": 872, "taker_buy_base": 34268.86, "taker_buy_quote": 74816.33155 }, { "timestamp": 1759276800000, "datetime": "2025-10-01T00:00:00", "open": 2.188, "high": 2.193, "low": 2.169, "close": 2.179, "volume": 157292.68, "close_time": 1759280399999, "quote_volume": 342550.27366, "trades": 1066, "taker_buy_base": 60324.49, "taker_buy_quote": 131411.61034 }, { "timestamp": 1759280400000, "datetime": "2025-10-01T01:00:00", "open": 2.18, "high": 2.195, "low": 2.175, "close": 2.195, "volume": 109868.19, "close_time": 1759283999999, "quote_volume": 239894.00448, "trades": 1145, "taker_buy_base": 60501.34, "taker_buy_quote": 132084.72615 }, { "timestamp": 1759284000000, "datetime": "2025-10-01T02:00:00", "open": 2.195, "high": 2.196, "low": 2.182, "close": 2.184, "volume": 153794.92, "close_time": 1759287599999, "quote_volume": 336569.59799, "trades": 1201, "taker_buy_base": 53602.63, "taker_buy_quote": 117327.48898 }, { "timestamp": 1759287600000, "datetime": "2025-10-01T03:00:00", "open": 2.183, "high": 2.186, "low": 2.165, "close": 2.165, "volume": 204082.34, "close_time": 1759291199999, "quote_volume": 443771.43414, "trades": 1764, "taker_buy_base": 59022.92, "taker_buy_quote": 128575.73481 }, { "timestamp": 1759291200000, "datetime": "2025-10-01T04:00:00", "open": 2.166, "high": 2.185, "low": 2.164, "close": 2.178, "volume": 180685.19, "close_time": 1759294799999, "quote_volume": 393666.825, "trades": 1823, "taker_buy_base": 74391.6, "taker_buy_quote": 162079.36101 }, { "timestamp": 1759294800000, "datetime": "2025-10-01T05:00:00", "open": 2.179, "high": 2.198, "low": 2.179, "close": 2.188, "volume": 271500.92, "close_time": 1759298399999, "quote_volume": 594861.05583, "trades": 1717, "taker_buy_base": 141349.61, "taker_buy_quote": 309533.32362 }, { "timestamp": 1759298400000, "datetime": "2025-10-01T06:00:00", "open": 2.189, "high": 2.192, "low": 2.178, "close": 2.18, "volume": 143025.64, "close_time": 1759301999999, "quote_volume": 312617.74872, "trades": 1612, "taker_buy_base": 35151.54, "taker_buy_quote": 76810.20485 }, { "timestamp": 1759302000000, "datetime": "2025-10-01T07:00:00", "open": 2.181, "high": 2.191, "low": 2.178, "close": 2.182, "volume": 296442.13, "close_time": 1759305599999, "quote_volume": 647796.37994, "trades": 1716, "taker_buy_base": 55645.87, "taker_buy_quote": 121638.70787 }, { "timestamp": 1759305600000, "datetime": "2025-10-01T08:00:00", "open": 2.181, "high": 2.263, "low": 2.18, "close": 2.26, "volume": 895959.07, "close_time": 1759309199999, "quote_volume": 2002651.98842, "trades": 8150, "taker_buy_base": 539964.87, "taker_buy_quote": 1206383.40932 }, { "timestamp": 1759309200000, "datetime": "2025-10-01T09:00:00", "open": 2.261, "high": 2.274, "low": 2.255, "close": 2.268, "volume": 507433.73, "close_time": 1759312799999, "quote_volume": 1148846.04867, "trades": 4304, "taker_buy_base": 258950.06, "taker_buy_quote": 586461.20263 }, { "timestamp": 1759312800000, "datetime": "2025-10-01T10:00:00", "open": 2.268, "high": 2.27, "low": 2.249, "close": 2.253, "volume": 246259.7, "close_time": 1759316399999, "quote_volume": 556218.94072, "trades": 2304, "taker_buy_base": 126171.06, "taker_buy_quote": 285124.66605 }, { "timestamp": 1759316400000, "datetime": "2025-10-01T11:00:00", "open": 2.253, "high": 2.259, "low": 2.249, "close": 2.256, "volume": 148203.01, "close_time": 1759319999999, "quote_volume": 333942.8823, "trades": 1247, "taker_buy_base": 67038.7, "taker_buy_quote": 151125.86909 }, { "timestamp": 1759320000000, "datetime": "2025-10-01T12:00:00", "open": 2.255, "high": 2.261, "low": 2.238, "close": 2.241, "volume": 297383.66, "close_time": 1759323599999, "quote_volume": 669590.12184, "trades": 2081, "taker_buy_base": 165817.19, "taker_buy_quote": 373794.62903 }, { "timestamp": 1759323600000, "datetime": "2025-10-01T13:00:00", "open": 2.241, "high": 2.256, "low": 2.241, "close": 2.252, "volume": 389873.34, "close_time": 1759327199999, "quote_volume": 877469.4029, "trades": 2893, "taker_buy_base": 136674.37, "taker_buy_quote": 307567.16643 }, { "timestamp": 1759327200000, "datetime": "2025-10-01T14:00:00", "open": 2.252, "high": 2.264, "low": 2.249, "close": 2.256, "volume": 162725.23, "close_time": 1759330799999, "quote_volume": 367260.14438, "trades": 1612, "taker_buy_base": 81881.3, "taker_buy_quote": 184848.52212 }, { "timestamp": 1759330800000, "datetime": "2025-10-01T15:00:00", "open": 2.257, "high": 2.266, "low": 2.249, "close": 2.261, "volume": 207100.07, "close_time": 1759334399999, "quote_volume": 467745.97947, "trades": 1536, "taker_buy_base": 102190.03, "taker_buy_quote": 230835.73776 }, { "timestamp": 1759334400000, "datetime": "2025-10-01T16:00:00", "open": 2.262, "high": 2.266, "low": 2.25, "close": 2.254, "volume": 315393.6, "close_time": 1759337999999, "quote_volume": 712868.24399, "trades": 2039, "taker_buy_base": 161656.02, "taker_buy_quote": 365376.11921 }, { "timestamp": 1759338000000, "datetime": "2025-10-01T17:00:00", "open": 2.254, "high": 2.261, "low": 2.253, "close": 2.256, "volume": 90455.58, "close_time": 1759341599999, "quote_volume": 204045.33146, "trades": 951, "taker_buy_base": 51729.58, "taker_buy_quote": 116710.12552 }, { "timestamp": 1759341600000, "datetime": "2025-10-01T18:00:00", "open": 2.256, "high": 2.287, "low": 2.255, "close": 2.283, "volume": 202769.14, "close_time": 1759345199999, "quote_volume": 460808.62906, "trades": 1485, "taker_buy_base": 103870.84, "taker_buy_quote": 236086.61748 }, { "timestamp": 1759345200000, "datetime": "2025-10-01T19:00:00", "open": 2.282, "high": 2.302, "low": 2.281, "close": 2.296, "volume": 666686.44, "close_time": 1759348799999, "quote_volume": 1531130.67852, "trades": 4061, "taker_buy_base": 411093.03, "taker_buy_quote": 944210.06916 }, { "timestamp": 1759348800000, "datetime": "2025-10-01T20:00:00", "open": 2.296, "high": 2.299, "low": 2.288, "close": 2.293, "volume": 213222.31, "close_time": 1759352399999, "quote_volume": 488901.22007, "trades": 1478, "taker_buy_base": 91438.93, "taker_buy_quote": 209690.10527 }, { "timestamp": 1759352400000, "datetime": "2025-10-01T21:00:00", "open": 2.293, "high": 2.296, "low": 2.281, "close": 2.287, "volume": 213286.97, "close_time": 1759355999999, "quote_volume": 487879.55451, "trades": 1621, "taker_buy_base": 112627.32, "taker_buy_quote": 257605.74777 }, { "timestamp": 1759356000000, "datetime": "2025-10-01T22:00:00", "open": 2.287, "high": 2.298, "low": 2.283, "close": 2.288, "volume": 88466.38, "close_time": 1759359599999, "quote_volume": 202648.68632, "trades": 1162, "taker_buy_base": 44611.83, "taker_buy_quote": 102227.18294 }, { "timestamp": 1759359600000, "datetime": "2025-10-01T23:00:00", "open": 2.288, "high": 2.299, "low": 2.285, "close": 2.296, "volume": 185586.89, "close_time": 1759363199999, "quote_volume": 425498.14761, "trades": 1241, "taker_buy_base": 86336.44, "taker_buy_quote": 197938.58227 }, { "timestamp": 1759363200000, "datetime": "2025-10-02T00:00:00", "open": 2.297, "high": 2.308, "low": 2.292, "close": 2.294, "volume": 351434.44, "close_time": 1759366799999, "quote_volume": 808581.48016, "trades": 2710, "taker_buy_base": 144105.95, "taker_buy_quote": 331582.71243 }, { "timestamp": 1759366800000, "datetime": "2025-10-02T01:00:00", "open": 2.293, "high": 2.32, "low": 2.29, "close": 2.318, "volume": 212608.86, "close_time": 1759370399999, "quote_volume": 488666.46715, "trades": 1316, "taker_buy_base": 146064.92, "taker_buy_quote": 335733.81011 }, { "timestamp": 1759370400000, "datetime": "2025-10-02T02:00:00", "open": 2.318, "high": 2.333, "low": 2.308, "close": 2.329, "volume": 256015.57, "close_time": 1759373999999, "quote_volume": 594387.01935, "trades": 2301, "taker_buy_base": 150507.12, "taker_buy_quote": 349449.17047 }, { "timestamp": 1759374000000, "datetime": "2025-10-02T03:00:00", "open": 2.329, "high": 2.33, "low": 2.318, "close": 2.32, "volume": 148944.23, "close_time": 1759377599999, "quote_volume": 346096.60924, "trades": 1344, "taker_buy_base": 62842.69, "taker_buy_quote": 146100.70009 }, { "timestamp": 1759377600000, "datetime": "2025-10-02T04:00:00", "open": 2.321, "high": 2.326, "low": 2.312, "close": 2.326, "volume": 172535.23, "close_time": 1759381199999, "quote_volume": 400355.78737, "trades": 1145, "taker_buy_base": 78911.75, "taker_buy_quote": 183208.40639 }, { "timestamp": 1759381200000, "datetime": "2025-10-02T05:00:00", "open": 2.326, "high": 2.34, "low": 2.326, "close": 2.338, "volume": 204800.97, "close_time": 1759384799999, "quote_volume": 478056.62756, "trades": 1508, "taker_buy_base": 128266.34, "taker_buy_quote": 299453.34223 }, { "timestamp": 1759384800000, "datetime": "2025-10-02T06:00:00", "open": 2.338, "high": 2.353, "low": 2.334, "close": 2.337, "volume": 342615.29, "close_time": 1759388399999, "quote_volume": 802447.5698, "trades": 2416, "taker_buy_base": 145580.5, "taker_buy_quote": 341117.32662 }, { "timestamp": 1759388400000, "datetime": "2025-10-02T07:00:00", "open": 2.337, "high": 2.34, "low": 2.322, "close": 2.323, "volume": 219173.14, "close_time": 1759391999999, "quote_volume": 511088.08969, "trades": 1353, "taker_buy_base": 88156.22, "taker_buy_quote": 205639.15157 }, { "timestamp": 1759392000000, "datetime": "2025-10-02T08:00:00", "open": 2.323, "high": 2.328, "low": 2.32, "close": 2.324, "volume": 107874.92, "close_time": 1759395599999, "quote_volume": 250765.67299, "trades": 974, "taker_buy_base": 55837.55, "taker_buy_quote": 129801.20957 }, { "timestamp": 1759395600000, "datetime": "2025-10-02T09:00:00", "open": 2.323, "high": 2.329, "low": 2.318, "close": 2.328, "volume": 99697.16, "close_time": 1759399199999, "quote_volume": 231630.88762, "trades": 888, "taker_buy_base": 48934.56, "taker_buy_quote": 113697.45015 }, { "timestamp": 1759399200000, "datetime": "2025-10-02T10:00:00", "open": 2.328, "high": 2.346, "low": 2.321, "close": 2.342, "volume": 255690.59, "close_time": 1759402799999, "quote_volume": 596359.25644, "trades": 1576, "taker_buy_base": 129870.2, "taker_buy_quote": 302978.64322 }, { "timestamp": 1759402800000, "datetime": "2025-10-02T11:00:00", "open": 2.342, "high": 2.357, "low": 2.339, "close": 2.343, "volume": 258912.36, "close_time": 1759406399999, "quote_volume": 607677.80344, "trades": 1732, "taker_buy_base": 112659.0, "taker_buy_quote": 264615.33528 }, { "timestamp": 1759406400000, "datetime": "2025-10-02T12:00:00", "open": 2.344, "high": 2.362, "low": 2.342, "close": 2.359, "volume": 255975.95, "close_time": 1759409999999, "quote_volume": 602901.12779, "trades": 1594, "taker_buy_base": 125013.31, "taker_buy_quote": 294374.36432 }, { "timestamp": 1759410000000, "datetime": "2025-10-02T13:00:00", "open": 2.36, "high": 2.362, "low": 2.335, "close": 2.348, "volume": 298538.16, "close_time": 1759413599999, "quote_volume": 700893.4324, "trades": 2478, "taker_buy_base": 106262.01, "taker_buy_quote": 249605.74949 }, { "timestamp": 1759413600000, "datetime": "2025-10-02T14:00:00", "open": 2.347, "high": 2.349, "low": 2.306, "close": 2.318, "volume": 389596.97, "close_time": 1759417199999, "quote_volume": 906182.98305, "trades": 2567, "taker_buy_base": 129302.66, "taker_buy_quote": 300491.40552 }, { "timestamp": 1759417200000, "datetime": "2025-10-02T15:00:00", "open": 2.319, "high": 2.338, "low": 2.307, "close": 2.336, "volume": 382091.56, "close_time": 1759420799999, "quote_volume": 887145.57261, "trades": 2817, "taker_buy_base": 160336.22, "taker_buy_quote": 372672.24259 }, { "timestamp": 1759420800000, "datetime": "2025-10-02T16:00:00", "open": 2.335, "high": 2.356, "low": 2.331, "close": 2.342, "volume": 357454.83, "close_time": 1759424399999, "quote_volume": 837933.01899, "trades": 2900, "taker_buy_base": 165603.49, "taker_buy_quote": 388222.12017 }, { "timestamp": 1759424400000, "datetime": "2025-10-02T17:00:00", "open": 2.341, "high": 2.386, "low": 2.338, "close": 2.378, "volume": 478764.52, "close_time": 1759427999999, "quote_volume": 1129498.21258, "trades": 3305, "taker_buy_base": 242642.39, "taker_buy_quote": 573266.4235 }, { "timestamp": 1759428000000, "datetime": "2025-10-02T18:00:00", "open": 2.379, "high": 2.391, "low": 2.379, "close": 2.384, "volume": 440267.33, "close_time": 1759431599999, "quote_volume": 1050244.76241, "trades": 2509, "taker_buy_base": 193041.18, "taker_buy_quote": 460473.37257 }, { "timestamp": 1759431600000, "datetime": "2025-10-02T19:00:00", "open": 2.385, "high": 2.392, "low": 2.381, "close": 2.383, "volume": 301143.46, "close_time": 1759435199999, "quote_volume": 719095.0245, "trades": 1823, "taker_buy_base": 172894.93, "taker_buy_quote": 412916.38532 }, { "timestamp": 1759435200000, "datetime": "2025-10-02T20:00:00", "open": 2.383, "high": 2.392, "low": 2.375, "close": 2.384, "volume": 169733.15, "close_time": 1759438799999, "quote_volume": 404397.28731, "trades": 1532, "taker_buy_base": 81189.1, "taker_buy_quote": 193558.76607 }, { "timestamp": 1759438800000, "datetime": "2025-10-02T21:00:00", "open": 2.385, "high": 2.399, "low": 2.383, "close": 2.389, "volume": 169144.02, "close_time": 1759442399999, "quote_volume": 404577.2333, "trades": 1446, "taker_buy_base": 83123.3, "taker_buy_quote": 198817.7111 }, { "timestamp": 1759442400000, "datetime": "2025-10-02T22:00:00", "open": 2.389, "high": 2.398, "low": 2.38, "close": 2.386, "volume": 175730.91, "close_time": 1759445999999, "quote_volume": 419510.97556, "trades": 1404, "taker_buy_base": 79811.02, "taker_buy_quote": 190678.74237 }, { "timestamp": 1759446000000, "datetime": "2025-10-02T23:00:00", "open": 2.386, "high": 2.388, "low": 2.379, "close": 2.385, "volume": 187997.65, "close_time": 1759449599999, "quote_volume": 447972.60573, "trades": 1247, "taker_buy_base": 90446.08, "taker_buy_quote": 215559.85439 }, { "timestamp": 1759449600000, "datetime": "2025-10-03T00:00:00", "open": 2.385, "high": 2.386, "low": 2.356, "close": 2.36, "volume": 440350.38, "close_time": 1759453199999, "quote_volume": 1044221.0711, "trades": 2368, "taker_buy_base": 96250.41, "taker_buy_quote": 228356.99023 }, { "timestamp": 1759453200000, "datetime": "2025-10-03T01:00:00", "open": 2.36, "high": 2.364, "low": 2.338, "close": 2.34, "volume": 342887.61, "close_time": 1759456799999, "quote_volume": 807180.72717, "trades": 2607, "taker_buy_base": 122251.0, "taker_buy_quote": 288013.8069 }, { "timestamp": 1759456800000, "datetime": "2025-10-03T02:00:00", "open": 2.34, "high": 2.354, "low": 2.337, "close": 2.345, "volume": 254959.57, "close_time": 1759460399999, "quote_volume": 597560.4748, "trades": 1757, "taker_buy_base": 82251.33, "taker_buy_quote": 192819.13153 }, { "timestamp": 1759460400000, "datetime": "2025-10-03T03:00:00", "open": 2.346, "high": 2.36, "low": 2.335, "close": 2.338, "volume": 319595.78, "close_time": 1759463999999, "quote_volume": 751150.08938, "trades": 2351, "taker_buy_base": 150896.68, "taker_buy_quote": 354798.34208 }, { "timestamp": 1759464000000, "datetime": "2025-10-03T04:00:00", "open": 2.338, "high": 2.357, "low": 2.338, "close": 2.352, "volume": 232200.59, "close_time": 1759467599999, "quote_volume": 544980.47625, "trades": 1430, "taker_buy_base": 80372.86, "taker_buy_quote": 188602.49567 }, { "timestamp": 1759467600000, "datetime": "2025-10-03T05:00:00", "open": 2.352, "high": 2.354, "low": 2.336, "close": 2.343, "volume": 106245.33, "close_time": 1759471199999, "quote_volume": 249247.28791, "trades": 1068, "taker_buy_base": 36662.34, "taker_buy_quote": 86014.68795 }, { "timestamp": 1759471200000, "datetime": "2025-10-03T06:00:00", "open": 2.344, "high": 2.344, "low": 2.316, "close": 2.331, "volume": 285584.71, "close_time": 1759474799999, "quote_volume": 665344.56644, "trades": 2282, "taker_buy_base": 133382.07, "taker_buy_quote": 310889.50829 }, { "timestamp": 1759474800000, "datetime": "2025-10-03T07:00:00", "open": 2.329, "high": 2.332, "low": 2.319, "close": 2.331, "volume": 254929.09, "close_time": 1759478399999, "quote_volume": 592987.97423, "trades": 1741, "taker_buy_base": 97389.06, "taker_buy_quote": 226662.68731 }, { "timestamp": 1759478400000, "datetime": "2025-10-03T08:00:00", "open": 2.332, "high": 2.334, "low": 2.314, "close": 2.333, "volume": 501120.46, "close_time": 1759481999999, "quote_volume": 1165336.60369, "trades": 2151, "taker_buy_base": 262631.85, "taker_buy_quote": 610820.4709 }, { "timestamp": 1759482000000, "datetime": "2025-10-03T09:00:00", "open": 2.332, "high": 2.335, "low": 2.323, "close": 2.331, "volume": 156640.83, "close_time": 1759485599999, "quote_volume": 365012.70951, "trades": 1033, "taker_buy_base": 73230.68, "taker_buy_quote": 170699.16904 }, { "timestamp": 1759485600000, "datetime": "2025-10-03T10:00:00", "open": 2.331, "high": 2.332, "low": 2.325, "close": 2.327, "volume": 110413.62, "close_time": 1759489199999, "quote_volume": 257113.1704, "trades": 856, "taker_buy_base": 56264.31, "taker_buy_quote": 131031.1756 }, { "timestamp": 1759489200000, "datetime": "2025-10-03T11:00:00", "open": 2.327, "high": 2.329, "low": 2.316, "close": 2.323, "volume": 107456.16, "close_time": 1759492799999, "quote_volume": 249524.01017, "trades": 1261, "taker_buy_base": 59159.83, "taker_buy_quote": 137416.20988 }, { "timestamp": 1759492800000, "datetime": "2025-10-03T12:00:00", "open": 2.322, "high": 2.33, "low": 2.316, "close": 2.329, "volume": 186055.83, "close_time": 1759496399999, "quote_volume": 432240.7313, "trades": 1448, "taker_buy_base": 90058.3, "taker_buy_quote": 209345.21974 }, { "timestamp": 1759496400000, "datetime": "2025-10-03T13:00:00", "open": 2.328, "high": 2.348, "low": 2.316, "close": 2.341, "volume": 391198.3, "close_time": 1759499999999, "quote_volume": 912010.38073, "trades": 2983, "taker_buy_base": 198272.39, "taker_buy_quote": 462227.72537 }, { "timestamp": 1759500000000, "datetime": "2025-10-03T14:00:00", "open": 2.34, "high": 2.355, "low": 2.323, "close": 2.347, "volume": 317681.6, "close_time": 1759503599999, "quote_volume": 742244.25905, "trades": 2722, "taker_buy_base": 154472.08, "taker_buy_quote": 361096.38726 }, { "timestamp": 1759503600000, "datetime": "2025-10-03T15:00:00", "open": 2.347, "high": 2.389, "low": 2.341, "close": 2.387, "volume": 293771.0, "close_time": 1759507199999, "quote_volume": 695626.10707, "trades": 2718, "taker_buy_base": 182156.37, "taker_buy_quote": 431493.97458 }, { "timestamp": 1759507200000, "datetime": "2025-10-03T16:00:00", "open": 2.388, "high": 2.432, "low": 2.388, "close": 2.398, "volume": 888432.36, "close_time": 1759510799999, "quote_volume": 2139378.1514, "trades": 7278, "taker_buy_base": 448048.57, "taker_buy_quote": 1078735.4145 }, { "timestamp": 1759510800000, "datetime": "2025-10-03T17:00:00", "open": 2.399, "high": 2.405, "low": 2.353, "close": 2.371, "volume": 1421947.58, "close_time": 1759514399999, "quote_volume": 3382872.71989, "trades": 9892, "taker_buy_base": 642217.67, "taker_buy_quote": 1527556.30548 }, { "timestamp": 1759514400000, "datetime": "2025-10-03T18:00:00", "open": 2.371, "high": 2.419, "low": 2.362, "close": 2.413, "volume": 383431.5, "close_time": 1759517999999, "quote_volume": 920000.54309, "trades": 3178, "taker_buy_base": 232135.94, "taker_buy_quote": 557293.1738 }, { "timestamp": 1759518000000, "datetime": "2025-10-03T19:00:00", "open": 2.413, "high": 2.428, "low": 2.407, "close": 2.415, "volume": 261386.39, "close_time": 1759521599999, "quote_volume": 632228.66911, "trades": 2476, "taker_buy_base": 144307.06, "taker_buy_quote": 349054.66123 }, { "timestamp": 1759521600000, "datetime": "2025-10-03T20:00:00", "open": 2.415, "high": 2.418, "low": 2.407, "close": 2.413, "volume": 127377.31, "close_time": 1759525199999, "quote_volume": 307329.34891, "trades": 1737, "taker_buy_base": 56862.26, "taker_buy_quote": 137218.94628 }, { "timestamp": 1759525200000, "datetime": "2025-10-03T21:00:00", "open": 2.414, "high": 2.416, "low": 2.398, "close": 2.405, "volume": 140961.3, "close_time": 1759528799999, "quote_volume": 338789.57977, "trades": 895, "taker_buy_base": 57137.71, "taker_buy_quote": 137381.48458 }, { "timestamp": 1759528800000, "datetime": "2025-10-03T22:00:00", "open": 2.406, "high": 2.413, "low": 2.399, "close": 2.403, "volume": 100798.73, "close_time": 1759532399999, "quote_volume": 242611.08168, "trades": 916, "taker_buy_base": 50259.1, "taker_buy_quote": 120984.47128 }, { "timestamp": 1759532400000, "datetime": "2025-10-03T23:00:00", "open": 2.403, "high": 2.403, "low": 2.389, "close": 2.391, "volume": 203147.96, "close_time": 1759535999999, "quote_volume": 486768.51524, "trades": 1483, "taker_buy_base": 79753.1, "taker_buy_quote": 191133.00668 }, { "timestamp": 1759536000000, "datetime": "2025-10-04T00:00:00", "open": 2.39, "high": 2.405, "low": 2.386, "close": 2.4, "volume": 186822.81, "close_time": 1759539599999, "quote_volume": 447662.00279, "trades": 1751, "taker_buy_base": 115612.02, "taker_buy_quote": 277060.66558 }, { "timestamp": 1759539600000, "datetime": "2025-10-04T01:00:00", "open": 2.401, "high": 2.401, "low": 2.367, "close": 2.374, "volume": 235080.93, "close_time": 1759543199999, "quote_volume": 559162.87501, "trades": 1994, "taker_buy_base": 95823.53, "taker_buy_quote": 228041.36056 }, { "timestamp": 1759543200000, "datetime": "2025-10-04T02:00:00", "open": 2.375, "high": 2.382, "low": 2.359, "close": 2.373, "volume": 114048.45, "close_time": 1759546799999, "quote_volume": 270392.88459, "trades": 1442, "taker_buy_base": 62516.18, "taker_buy_quote": 148234.36893 }, { "timestamp": 1759546800000, "datetime": "2025-10-04T03:00:00", "open": 2.373, "high": 2.375, "low": 2.354, "close": 2.364, "volume": 227125.31, "close_time": 1759550399999, "quote_volume": 536182.75694, "trades": 1688, "taker_buy_base": 70423.15, "taker_buy_quote": 166220.9387 }, { "timestamp": 1759550400000, "datetime": "2025-10-04T04:00:00", "open": 2.364, "high": 2.37, "low": 2.354, "close": 2.363, "volume": 127114.08, "close_time": 1759553999999, "quote_volume": 300202.8277, "trades": 956, "taker_buy_base": 52890.49, "taker_buy_quote": 124905.15047 }, { "timestamp": 1759554000000, "datetime": "2025-10-04T05:00:00", "open": 2.363, "high": 2.374, "low": 2.36, "close": 2.37, "volume": 137344.05, "close_time": 1759557599999, "quote_volume": 325247.79082, "trades": 818, "taker_buy_base": 54417.9, "taker_buy_quote": 128836.01172 }, { "timestamp": 1759557600000, "datetime": "2025-10-04T06:00:00", "open": 2.37, "high": 2.378, "low": 2.369, "close": 2.372, "volume": 83076.3, "close_time": 1759561199999, "quote_volume": 197140.40564, "trades": 948, "taker_buy_base": 51308.56, "taker_buy_quote": 121762.09963 }, { "timestamp": 1759561200000, "datetime": "2025-10-04T07:00:00", "open": 2.372, "high": 2.372, "low": 2.355, "close": 2.361, "volume": 116883.39, "close_time": 1759564799999, "quote_volume": 276188.04793, "trades": 927, "taker_buy_base": 60709.83, "taker_buy_quote": 143435.91472 }, { "timestamp": 1759564800000, "datetime": "2025-10-04T08:00:00", "open": 2.36, "high": 2.363, "low": 2.336, "close": 2.34, "volume": 368601.79, "close_time": 1759568399999, "quote_volume": 863937.22413, "trades": 2000, "taker_buy_base": 220114.63, "taker_buy_quote": 515627.24494 }, { "timestamp": 1759568400000, "datetime": "2025-10-04T09:00:00", "open": 2.339, "high": 2.346, "low": 2.319, "close": 2.321, "volume": 291015.35, "close_time": 1759571999999, "quote_volume": 678064.11719, "trades": 2340, "taker_buy_base": 80772.2, "taker_buy_quote": 188273.76855 }, { "timestamp": 1759572000000, "datetime": "2025-10-04T10:00:00", "open": 2.32, "high": 2.333, "low": 2.304, "close": 2.308, "volume": 340170.58, "close_time": 1759575599999, "quote_volume": 788629.2204, "trades": 4421, "taker_buy_base": 133448.8, "taker_buy_quote": 309448.45139 }, { "timestamp": 1759575600000, "datetime": "2025-10-04T11:00:00", "open": 2.308, "high": 2.321, "low": 2.304, "close": 2.316, "volume": 254722.27, "close_time": 1759579199999, "quote_volume": 589002.80549, "trades": 2812, "taker_buy_base": 125712.93, "taker_buy_quote": 290772.28826 }, { "timestamp": 1759579200000, "datetime": "2025-10-04T12:00:00", "open": 2.316, "high": 2.326, "low": 2.314, "close": 2.32, "volume": 199148.28, "close_time": 1759582799999, "quote_volume": 462166.81314, "trades": 1925, "taker_buy_base": 109898.17, "taker_buy_quote": 255073.11204 }, { "timestamp": 1759582800000, "datetime": "2025-10-04T13:00:00", "open": 2.32, "high": 2.344, "low": 2.318, "close": 2.332, "volume": 197133.61, "close_time": 1759586399999, "quote_volume": 460557.46224, "trades": 1879, "taker_buy_base": 105877.08, "taker_buy_quote": 247322.9541 }, { "timestamp": 1759586400000, "datetime": "2025-10-04T14:00:00", "open": 2.332, "high": 2.341, "low": 2.303, "close": 2.304, "volume": 204378.1, "close_time": 1759589999999, "quote_volume": 473760.93311, "trades": 1673, "taker_buy_base": 61132.42, "taker_buy_quote": 141952.3328 }, { "timestamp": 1759590000000, "datetime": "2025-10-04T15:00:00", "open": 2.304, "high": 2.314, "low": 2.269, "close": 2.284, "volume": 723749.6, "close_time": 1759593599999, "quote_volume": 1654170.6228, "trades": 4861, "taker_buy_base": 339624.09, "taker_buy_quote": 776040.21369 }, { "timestamp": 1759593600000, "datetime": "2025-10-04T16:00:00", "open": 2.284, "high": 2.294, "low": 2.275, "close": 2.292, "volume": 179958.64, "close_time": 1759597199999, "quote_volume": 411083.5324, "trades": 1337, "taker_buy_base": 70398.78, "taker_buy_quote": 160876.00975 }, { "timestamp": 1759597200000, "datetime": "2025-10-04T17:00:00", "open": 2.293, "high": 2.298, "low": 2.284, "close": 2.292, "volume": 102066.3, "close_time": 1759600799999, "quote_volume": 233939.73211, "trades": 878, "taker_buy_base": 41513.03, "taker_buy_quote": 95132.60138 }, { "timestamp": 1759600800000, "datetime": "2025-10-04T18:00:00", "open": 2.292, "high": 2.295, "low": 2.283, "close": 2.285, "volume": 79969.1, "close_time": 1759604399999, "quote_volume": 183029.80105, "trades": 669, "taker_buy_base": 40050.97, "taker_buy_quote": 91665.3774 }, { "timestamp": 1759604400000, "datetime": "2025-10-04T19:00:00", "open": 2.285, "high": 2.299, "low": 2.285, "close": 2.299, "volume": 64368.6, "close_time": 1759607999999, "quote_volume": 147640.00395, "trades": 552, "taker_buy_base": 36999.57, "taker_buy_quote": 84824.13351 }, { "timestamp": 1759608000000, "datetime": "2025-10-04T20:00:00", "open": 2.3, "high": 2.309, "low": 2.3, "close": 2.302, "volume": 105378.76, "close_time": 1759611599999, "quote_volume": 243022.80578, "trades": 830, "taker_buy_base": 58994.62, "taker_buy_quote": 136076.47641 }, { "timestamp": 1759611600000, "datetime": "2025-10-04T21:00:00", "open": 2.302, "high": 2.314, "low": 2.302, "close": 2.308, "volume": 69512.82, "close_time": 1759615199999, "quote_volume": 160553.02276, "trades": 575, "taker_buy_base": 21056.83, "taker_buy_quote": 48622.34956 }, { "timestamp": 1759615200000, "datetime": "2025-10-04T22:00:00", "open": 2.307, "high": 2.318, "low": 2.305, "close": 2.314, "volume": 130808.63, "close_time": 1759618799999, "quote_volume": 302346.34884, "trades": 908, "taker_buy_base": 82730.36, "taker_buy_quote": 191244.34812 }, { "timestamp": 1759618800000, "datetime": "2025-10-04T23:00:00", "open": 2.314, "high": 2.317, "low": 2.309, "close": 2.315, "volume": 78756.76, "close_time": 1759622399999, "quote_volume": 182112.34335, "trades": 617, "taker_buy_base": 34194.6, "taker_buy_quote": 79069.17326 }, { "timestamp": 1759622400000, "datetime": "2025-10-05T00:00:00", "open": 2.315, "high": 2.323, "low": 2.296, "close": 2.297, "volume": 205091.07, "close_time": 1759625999999, "quote_volume": 474587.93324, "trades": 1325, "taker_buy_base": 64198.75, "taker_buy_quote": 148435.08494 }, { "timestamp": 1759626000000, "datetime": "2025-10-05T01:00:00", "open": 2.297, "high": 2.307, "low": 2.296, "close": 2.304, "volume": 146720.39, "close_time": 1759629599999, "quote_volume": 337821.52233, "trades": 882, "taker_buy_base": 83107.65, "taker_buy_quote": 191326.39542 }, { "timestamp": 1759629600000, "datetime": "2025-10-05T02:00:00", "open": 2.303, "high": 2.345, "low": 2.3, "close": 2.345, "volume": 468768.36, "close_time": 1759633199999, "quote_volume": 1090789.15195, "trades": 3569, "taker_buy_base": 286107.18, "taker_buy_quote": 665957.93154 }, { "timestamp": 1759633200000, "datetime": "2025-10-05T03:00:00", "open": 2.345, "high": 2.355, "low": 2.336, "close": 2.338, "volume": 418973.7, "close_time": 1759636799999, "quote_volume": 982176.03848, "trades": 2850, "taker_buy_base": 164773.4, "taker_buy_quote": 386632.09812 }, { "timestamp": 1759636800000, "datetime": "2025-10-05T04:00:00", "open": 2.339, "high": 2.37, "low": 2.336, "close": 2.364, "volume": 671681.45, "close_time": 1759640399999, "quote_volume": 1582836.70188, "trades": 3637, "taker_buy_base": 376512.71, "taker_buy_quote": 887274.34705 }, { "timestamp": 1759640400000, "datetime": "2025-10-05T05:00:00", "open": 2.365, "high": 2.378, "low": 2.361, "close": 2.376, "volume": 268391.16, "close_time": 1759643999999, "quote_volume": 636220.89253, "trades": 2246, "taker_buy_base": 159913.13, "taker_buy_quote": 379089.01674 }, { "timestamp": 1759644000000, "datetime": "2025-10-05T06:00:00", "open": 2.376, "high": 2.377, "low": 2.363, "close": 2.367, "volume": 211964.76, "close_time": 1759647599999, "quote_volume": 502441.32765, "trades": 1617, "taker_buy_base": 88675.72, "taker_buy_quote": 210202.56679 }, { "timestamp": 1759647600000, "datetime": "2025-10-05T07:00:00", "open": 2.366, "high": 2.405, "low": 2.366, "close": 2.405, "volume": 294402.35, "close_time": 1759651199999, "quote_volume": 702868.0877, "trades": 2234, "taker_buy_base": 184636.98, "taker_buy_quote": 440700.07783 }, { "timestamp": 1759651200000, "datetime": "2025-10-05T08:00:00", "open": 2.405, "high": 2.417, "low": 2.388, "close": 2.391, "volume": 352013.59, "close_time": 1759654799999, "quote_volume": 844727.08412, "trades": 2380, "taker_buy_base": 160075.92, "taker_buy_quote": 384207.61747 }, { "timestamp": 1759654800000, "datetime": "2025-10-05T09:00:00", "open": 2.391, "high": 2.396, "low": 2.365, "close": 2.373, "volume": 589907.85, "close_time": 1759658399999, "quote_volume": 1404749.15112, "trades": 4159, "taker_buy_base": 203979.16, "taker_buy_quote": 485781.98289 }, { "timestamp": 1759658400000, "datetime": "2025-10-05T10:00:00", "open": 2.374, "high": 2.386, "low": 2.362, "close": 2.368, "volume": 235968.94, "close_time": 1759661999999, "quote_volume": 560011.16781, "trades": 2118, "taker_buy_base": 72255.18, "taker_buy_quote": 171406.14782 }, { "timestamp": 1759662000000, "datetime": "2025-10-05T11:00:00", "open": 2.367, "high": 2.372, "low": 2.358, "close": 2.369, "volume": 221259.08, "close_time": 1759665599999, "quote_volume": 523225.9871, "trades": 1778, "taker_buy_base": 118104.37, "taker_buy_quote": 279302.50136 }, { "timestamp": 1759665600000, "datetime": "2025-10-05T12:00:00", "open": 2.368, "high": 2.369, "low": 2.352, "close": 2.352, "volume": 123753.23, "close_time": 1759669199999, "quote_volume": 291943.82687, "trades": 1080, "taker_buy_base": 43961.0, "taker_buy_quote": 103730.53533 }, { "timestamp": 1759669200000, "datetime": "2025-10-05T13:00:00", "open": 2.351, "high": 2.365, "low": 2.351, "close": 2.361, "volume": 205938.0, "close_time": 1759672799999, "quote_volume": 485249.79169, "trades": 1086, "taker_buy_base": 124870.4, "taker_buy_quote": 294167.11605 }, { "timestamp": 1759672800000, "datetime": "2025-10-05T14:00:00", "open": 2.362, "high": 2.377, "low": 2.349, "close": 2.361, "volume": 188673.16, "close_time": 1759676399999, "quote_volume": 445741.30676, "trades": 1623, "taker_buy_base": 108451.59, "taker_buy_quote": 256297.45129 }, { "timestamp": 1759676400000, "datetime": "2025-10-05T15:00:00", "open": 2.36, "high": 2.374, "low": 2.358, "close": 2.37, "volume": 133643.6, "close_time": 1759679999999, "quote_volume": 316091.02035, "trades": 1162, "taker_buy_base": 64972.94, "taker_buy_quote": 153757.01351 }, { "timestamp": 1759680000000, "datetime": "2025-10-05T16:00:00", "open": 2.369, "high": 2.378, "low": 2.35, "close": 2.373, "volume": 400606.85, "close_time": 1759683599999, "quote_volume": 948320.01022, "trades": 2422, "taker_buy_base": 134115.69, "taker_buy_quote": 317098.62199 }, { "timestamp": 1759683600000, "datetime": "2025-10-05T17:00:00", "open": 2.373, "high": 2.379, "low": 2.34, "close": 2.346, "volume": 256479.29, "close_time": 1759687199999, "quote_volume": 606040.74118, "trades": 1689, "taker_buy_base": 124369.43, "taker_buy_quote": 294414.56143 }, { "timestamp": 1759687200000, "datetime": "2025-10-05T18:00:00", "open": 2.346, "high": 2.353, "low": 2.33, "close": 2.345, "volume": 148859.81, "close_time": 1759690799999, "quote_volume": 348432.37956, "trades": 1531, "taker_buy_base": 66844.03, "taker_buy_quote": 156563.77672 }, { "timestamp": 1759690800000, "datetime": "2025-10-05T19:00:00", "open": 2.345, "high": 2.345, "low": 2.311, "close": 2.314, "volume": 205878.97, "close_time": 1759694399999, "quote_volume": 478543.4325, "trades": 1530, "taker_buy_base": 72205.55, "taker_buy_quote": 167779.30268 }, { "timestamp": 1759694400000, "datetime": "2025-10-05T20:00:00", "open": 2.314, "high": 2.331, "low": 2.306, "close": 2.321, "volume": 202649.8, "close_time": 1759697999999, "quote_volume": 469397.81829, "trades": 1188, "taker_buy_base": 98843.96, "taker_buy_quote": 228988.18432 }, { "timestamp": 1759698000000, "datetime": "2025-10-05T21:00:00", "open": 2.321, "high": 2.33, "low": 2.318, "close": 2.327, "volume": 140755.24, "close_time": 1759701599999, "quote_volume": 327204.38895, "trades": 901, "taker_buy_base": 75531.36, "taker_buy_quote": 175590.37859 }, { "timestamp": 1759701600000, "datetime": "2025-10-05T22:00:00", "open": 2.328, "high": 2.338, "low": 2.322, "close": 2.336, "volume": 149272.12, "close_time": 1759705199999, "quote_volume": 347794.48929, "trades": 1139, "taker_buy_base": 84525.51, "taker_buy_quote": 196977.72998 }, { "timestamp": 1759705200000, "datetime": "2025-10-05T23:00:00", "open": 2.336, "high": 2.339, "low": 2.33, "close": 2.331, "volume": 102441.97, "close_time": 1759708799999, "quote_volume": 239123.56698, "trades": 767, "taker_buy_base": 48481.47, "taker_buy_quote": 113177.26778 }, { "timestamp": 1759708800000, "datetime": "2025-10-06T00:00:00", "open": 2.331, "high": 2.351, "low": 2.314, "close": 2.319, "volume": 286758.81, "close_time": 1759712399999, "quote_volume": 668269.99168, "trades": 2517, "taker_buy_base": 132737.89, "taker_buy_quote": 309418.71547 }, { "timestamp": 1759712400000, "datetime": "2025-10-06T01:00:00", "open": 2.32, "high": 2.355, "low": 2.31, "close": 2.34, "volume": 494550.77, "close_time": 1759715999999, "quote_volume": 1155567.5977, "trades": 2540, "taker_buy_base": 234140.6, "taker_buy_quote": 547658.30563 }, { "timestamp": 1759716000000, "datetime": "2025-10-06T02:00:00", "open": 2.34, "high": 2.361, "low": 2.331, "close": 2.351, "volume": 224532.07, "close_time": 1759719599999, "quote_volume": 526977.41208, "trades": 2215, "taker_buy_base": 100928.67, "taker_buy_quote": 236827.08614 }, { "timestamp": 1759719600000, "datetime": "2025-10-06T03:00:00", "open": 2.35, "high": 2.353, "low": 2.337, "close": 2.343, "volume": 163351.57, "close_time": 1759723199999, "quote_volume": 383147.56508, "trades": 1030, "taker_buy_base": 73290.38, "taker_buy_quote": 171899.11995 }, { "timestamp": 1759723200000, "datetime": "2025-10-06T04:00:00", "open": 2.342, "high": 2.342, "low": 2.322, "close": 2.324, "volume": 111434.02, "close_time": 1759726799999, "quote_volume": 259917.43951, "trades": 1169, "taker_buy_base": 50104.79, "taker_buy_quote": 116846.43672 }, { "timestamp": 1759726800000, "datetime": "2025-10-06T05:00:00", "open": 2.324, "high": 2.334, "low": 2.316, "close": 2.333, "volume": 101759.09, "close_time": 1759730399999, "quote_volume": 236582.02215, "trades": 1154, "taker_buy_base": 55676.36, "taker_buy_quote": 129437.37809 }, { "timestamp": 1759730400000, "datetime": "2025-10-06T06:00:00", "open": 2.333, "high": 2.362, "low": 2.333, "close": 2.353, "volume": 150452.74, "close_time": 1759733999999, "quote_volume": 353365.84672, "trades": 1779, "taker_buy_base": 64674.67, "taker_buy_quote": 151743.7725 }, { "timestamp": 1759734000000, "datetime": "2025-10-06T07:00:00", "open": 2.352, "high": 2.361, "low": 2.332, "close": 2.345, "volume": 124111.83, "close_time": 1759737599999, "quote_volume": 291255.3765, "trades": 1189, "taker_buy_base": 50187.46, "taker_buy_quote": 117765.45249 }, { "timestamp": 1759737600000, "datetime": "2025-10-06T08:00:00", "open": 2.345, "high": 2.36, "low": 2.345, "close": 2.354, "volume": 133258.9, "close_time": 1759741199999, "quote_volume": 313647.7297, "trades": 1057, "taker_buy_base": 49095.8, "taker_buy_quote": 115561.88599 }, { "timestamp": 1759741200000, "datetime": "2025-10-06T09:00:00", "open": 2.354, "high": 2.361, "low": 2.352, "close": 2.354, "volume": 59408.96, "close_time": 1759744799999, "quote_volume": 140006.55891, "trades": 827, "taker_buy_base": 30633.9, "taker_buy_quote": 72208.39728 }, { "timestamp": 1759744800000, "datetime": "2025-10-06T10:00:00", "open": 2.354, "high": 2.357, "low": 2.341, "close": 2.35, "volume": 105907.32, "close_time": 1759748399999, "quote_volume": 248600.96471, "trades": 1056, "taker_buy_base": 49975.85, "taker_buy_quote": 117332.92979 }, { "timestamp": 1759748400000, "datetime": "2025-10-06T11:00:00", "open": 2.349, "high": 2.365, "low": 2.342, "close": 2.352, "volume": 120086.19, "close_time": 1759751999999, "quote_volume": 282674.8508, "trades": 1049, "taker_buy_base": 74707.61, "taker_buy_quote": 176017.43329 }, { "timestamp": 1759752000000, "datetime": "2025-10-06T12:00:00", "open": 2.353, "high": 2.372, "low": 2.353, "close": 2.369, "volume": 208908.88, "close_time": 1759755599999, "quote_volume": 494402.69233, "trades": 1351, "taker_buy_base": 114070.93, "taker_buy_quote": 269911.97524 }, { "timestamp": 1759755600000, "datetime": "2025-10-06T13:00:00", "open": 2.368, "high": 2.422, "low": 2.365, "close": 2.416, "volume": 839869.27, "close_time": 1759759199999, "quote_volume": 2014506.74742, "trades": 5755, "taker_buy_base": 465319.12, "taker_buy_quote": 1115385.09697 }, { "timestamp": 1759759200000, "datetime": "2025-10-06T14:00:00", "open": 2.416, "high": 2.431, "low": 2.4, "close": 2.402, "volume": 1136179.06, "close_time": 1759762799999, "quote_volume": 2745420.57999, "trades": 7066, "taker_buy_base": 525090.3, "taker_buy_quote": 1269488.66104 }, { "timestamp": 1759762800000, "datetime": "2025-10-06T15:00:00", "open": 2.403, "high": 2.425, "low": 2.403, "close": 2.415, "volume": 269667.74, "close_time": 1759766399999, "quote_volume": 651641.26843, "trades": 2154, "taker_buy_base": 133124.05, "taker_buy_quote": 321675.18551 }, { "timestamp": 1759766400000, "datetime": "2025-10-06T16:00:00", "open": 2.416, "high": 2.424, "low": 2.402, "close": 2.414, "volume": 169899.32, "close_time": 1759769999999, "quote_volume": 409284.86444, "trades": 1608, "taker_buy_base": 74739.78, "taker_buy_quote": 180035.43318 }, { "timestamp": 1759770000000, "datetime": "2025-10-06T17:00:00", "open": 2.413, "high": 2.429, "low": 2.407, "close": 2.422, "volume": 268682.42, "close_time": 1759773599999, "quote_volume": 649985.75299, "trades": 2330, "taker_buy_base": 136133.53, "taker_buy_quote": 329460.2966 }, { "timestamp": 1759773600000, "datetime": "2025-10-06T18:00:00", "open": 2.421, "high": 2.426, "low": 2.412, "close": 2.421, "volume": 192943.53, "close_time": 1759777199999, "quote_volume": 467188.96071, "trades": 1781, "taker_buy_base": 93869.62, "taker_buy_quote": 227265.98499 }, { "timestamp": 1759777200000, "datetime": "2025-10-06T19:00:00", "open": 2.421, "high": 2.423, "low": 2.413, "close": 2.418, "volume": 133119.18, "close_time": 1759780799999, "quote_volume": 321822.08778, "trades": 2704, "taker_buy_base": 86766.87, "taker_buy_quote": 209776.35201 }, { "timestamp": 1759780800000, "datetime": "2025-10-06T20:00:00", "open": 2.419, "high": 2.427, "low": 2.405, "close": 2.412, "volume": 178632.6, "close_time": 1759784399999, "quote_volume": 431273.37757, "trades": 1691, "taker_buy_base": 86841.18, "taker_buy_quote": 209810.32861 }, { "timestamp": 1759784400000, "datetime": "2025-10-06T21:00:00", "open": 2.412, "high": 2.417, "low": 2.398, "close": 2.413, "volume": 198059.94, "close_time": 1759787999999, "quote_volume": 476810.28222, "trades": 1570, "taker_buy_base": 63246.74, "taker_buy_quote": 152417.7981 }, { "timestamp": 1759788000000, "datetime": "2025-10-06T22:00:00", "open": 2.413, "high": 2.421, "low": 2.406, "close": 2.414, "volume": 164020.82, "close_time": 1759791599999, "quote_volume": 395727.87778, "trades": 1026, "taker_buy_base": 86487.67, "taker_buy_quote": 208726.6425 }, { "timestamp": 1759791600000, "datetime": "2025-10-06T23:00:00", "open": 2.415, "high": 2.416, "low": 2.403, "close": 2.407, "volume": 194593.97, "close_time": 1759795199999, "quote_volume": 468912.37955, "trades": 1237, "taker_buy_base": 38338.8, "taker_buy_quote": 92322.11754 }, { "timestamp": 1759795200000, "datetime": "2025-10-07T00:00:00", "open": 2.406, "high": 2.413, "low": 2.401, "close": 2.409, "volume": 167639.2, "close_time": 1759798799999, "quote_volume": 403353.81974, "trades": 1249, "taker_buy_base": 98712.04, "taker_buy_quote": 237502.29238 }, { "timestamp": 1759798800000, "datetime": "2025-10-07T01:00:00", "open": 2.409, "high": 2.415, "low": 2.394, "close": 2.399, "volume": 133147.48, "close_time": 1759802399999, "quote_volume": 319572.67496, "trades": 1043, "taker_buy_base": 43028.2, "taker_buy_quote": 103298.42894 }, { "timestamp": 1759802400000, "datetime": "2025-10-07T02:00:00", "open": 2.398, "high": 2.405, "low": 2.389, "close": 2.396, "volume": 157448.76, "close_time": 1759805999999, "quote_volume": 377609.70977, "trades": 1026, "taker_buy_base": 65609.62, "taker_buy_quote": 157394.87372 }, { "timestamp": 1759806000000, "datetime": "2025-10-07T03:00:00", "open": 2.395, "high": 2.401, "low": 2.388, "close": 2.394, "volume": 104298.51, "close_time": 1759809599999, "quote_volume": 249691.10792, "trades": 1086, "taker_buy_base": 38436.66, "taker_buy_quote": 92023.8308 }, { "timestamp": 1759809600000, "datetime": "2025-10-07T04:00:00", "open": 2.394, "high": 2.414, "low": 2.38, "close": 2.407, "volume": 305859.1, "close_time": 1759813199999, "quote_volume": 731069.05796, "trades": 1648, "taker_buy_base": 104909.01, "taker_buy_quote": 251070.37325 }, { "timestamp": 1759813200000, "datetime": "2025-10-07T05:00:00", "open": 2.407, "high": 2.412, "low": 2.397, "close": 2.403, "volume": 150300.76, "close_time": 1759816799999, "quote_volume": 361337.23691, "trades": 1345, "taker_buy_base": 77593.87, "taker_buy_quote": 186592.80074 }, { "timestamp": 1759816800000, "datetime": "2025-10-07T06:00:00", "open": 2.402, "high": 2.406, "low": 2.37, "close": 2.376, "volume": 290485.12, "close_time": 1759820399999, "quote_volume": 693346.79071, "trades": 2213, "taker_buy_base": 108566.55, "taker_buy_quote": 258936.7588 }, { "timestamp": 1759820400000, "datetime": "2025-10-07T07:00:00", "open": 2.376, "high": 2.389, "low": 2.368, "close": 2.374, "volume": 347828.68, "close_time": 1759823999999, "quote_volume": 825708.77417, "trades": 1717, "taker_buy_base": 162353.64, "taker_buy_quote": 385140.73142 }, { "timestamp": 1759824000000, "datetime": "2025-10-07T08:00:00", "open": 2.374, "high": 2.38, "low": 2.351, "close": 2.373, "volume": 428131.29, "close_time": 1759827599999, "quote_volume": 1011841.74701, "trades": 2817, "taker_buy_base": 127391.68, "taker_buy_quote": 301352.62725 }, { "timestamp": 1759827600000, "datetime": "2025-10-07T09:00:00", "open": 2.373, "high": 2.389, "low": 2.372, "close": 2.387, "volume": 141559.94, "close_time": 1759831199999, "quote_volume": 337368.46584, "trades": 1450, "taker_buy_base": 67260.2, "taker_buy_quote": 160279.55595 }, { "timestamp": 1759831200000, "datetime": "2025-10-07T10:00:00", "open": 2.386, "high": 2.399, "low": 2.379, "close": 2.391, "volume": 210348.6, "close_time": 1759834799999, "quote_volume": 502567.91929, "trades": 1582, "taker_buy_base": 111689.98, "taker_buy_quote": 266918.27952 }, { "timestamp": 1759834800000, "datetime": "2025-10-07T11:00:00", "open": 2.391, "high": 2.403, "low": 2.385, "close": 2.4, "volume": 198144.38, "close_time": 1759838399999, "quote_volume": 474384.90247, "trades": 1446, "taker_buy_base": 116474.76, "taker_buy_quote": 278901.98016 }, { "timestamp": 1759838400000, "datetime": "2025-10-07T12:00:00", "open": 2.4, "high": 2.407, "low": 2.389, "close": 2.407, "volume": 277446.68, "close_time": 1759841999999, "quote_volume": 665396.67447, "trades": 1815, "taker_buy_base": 108112.24, "taker_buy_quote": 259251.36502 }, { "timestamp": 1759842000000, "datetime": "2025-10-07T13:00:00", "open": 2.407, "high": 2.409, "low": 2.357, "close": 2.379, "volume": 739022.85, "close_time": 1759845599999, "quote_volume": 1758639.88686, "trades": 5659, "taker_buy_base": 329344.39, "taker_buy_quote": 783836.56635 }, { "timestamp": 1759845600000, "datetime": "2025-10-07T14:00:00", "open": 2.378, "high": 2.381, "low": 2.323, "close": 2.325, "volume": 1232316.35, "close_time": 1759849199999, "quote_volume": 2887197.7389, "trades": 7032, "taker_buy_base": 511114.55, "taker_buy_quote": 1197482.74048 }, { "timestamp": 1759849200000, "datetime": "2025-10-07T15:00:00", "open": 2.325, "high": 2.33, "low": 2.279, "close": 2.292, "volume": 2086770.31, "close_time": 1759852799999, "quote_volume": 4799888.16746, "trades": 10052, "taker_buy_base": 1037022.26, "taker_buy_quote": 2385001.76703 }, { "timestamp": 1759852800000, "datetime": "2025-10-07T16:00:00", "open": 2.291, "high": 2.312, "low": 2.271, "close": 2.303, "volume": 832779.21, "close_time": 1759856399999, "quote_volume": 1904429.81135, "trades": 5486, "taker_buy_base": 452497.42, "taker_buy_quote": 1035213.67547 }, { "timestamp": 1759856400000, "datetime": "2025-10-07T17:00:00", "open": 2.303, "high": 2.311, "low": 2.291, "close": 2.292, "volume": 255120.88, "close_time": 1759859999999, "quote_volume": 587704.13364, "trades": 1782, "taker_buy_base": 143730.09, "taker_buy_quote": 331253.58419 }, { "timestamp": 1759860000000, "datetime": "2025-10-07T18:00:00", "open": 2.292, "high": 2.303, "low": 2.281, "close": 2.281, "volume": 325608.18, "close_time": 1759863599999, "quote_volume": 745363.90724, "trades": 1852, "taker_buy_base": 143728.69, "taker_buy_quote": 329047.19829 }, { "timestamp": 1759863600000, "datetime": "2025-10-07T19:00:00", "open": 2.28, "high": 2.296, "low": 2.279, "close": 2.287, "volume": 232662.23, "close_time": 1759867199999, "quote_volume": 531896.67488, "trades": 1784, "taker_buy_base": 121038.84, "taker_buy_quote": 276816.35096 }, { "timestamp": 1759867200000, "datetime": "2025-10-07T20:00:00", "open": 2.287, "high": 2.315, "low": 2.286, "close": 2.306, "volume": 200736.71, "close_time": 1759870799999, "quote_volume": 463087.54539, "trades": 1175, "taker_buy_base": 117847.65, "taker_buy_quote": 271760.53715 }, { "timestamp": 1759870800000, "datetime": "2025-10-07T21:00:00", "open": 2.305, "high": 2.311, "low": 2.286, "close": 2.293, "volume": 141072.77, "close_time": 1759874399999, "quote_volume": 324325.24787, "trades": 923, "taker_buy_base": 63399.24, "taker_buy_quote": 145782.48071 }, { "timestamp": 1759874400000, "datetime": "2025-10-07T22:00:00", "open": 2.292, "high": 2.306, "low": 2.287, "close": 2.298, "volume": 88968.54, "close_time": 1759877999999, "quote_volume": 204412.03268, "trades": 859, "taker_buy_base": 38619.38, "taker_buy_quote": 88704.72042 }, { "timestamp": 1759878000000, "datetime": "2025-10-07T23:00:00", "open": 2.298, "high": 2.3, "low": 2.274, "close": 2.28, "volume": 269256.25, "close_time": 1759881599999, "quote_volume": 615705.40255, "trades": 1386, "taker_buy_base": 94766.69, "taker_buy_quote": 216648.60474 }, { "timestamp": 1759881600000, "datetime": "2025-10-08T00:00:00", "open": 2.28, "high": 2.301, "low": 2.276, "close": 2.294, "volume": 324079.92, "close_time": 1759885199999, "quote_volume": 741589.78584, "trades": 1796, "taker_buy_base": 165845.29, "taker_buy_quote": 379621.3324 }, { "timestamp": 1759885200000, "datetime": "2025-10-08T01:00:00", "open": 2.293, "high": 2.308, "low": 2.292, "close": 2.303, "volume": 152875.5, "close_time": 1759888799999, "quote_volume": 351620.27101, "trades": 1121, "taker_buy_base": 83491.54, "taker_buy_quote": 192023.51662 }, { "timestamp": 1759888800000, "datetime": "2025-10-08T02:00:00", "open": 2.302, "high": 2.307, "low": 2.291, "close": 2.293, "volume": 235748.79, "close_time": 1759892399999, "quote_volume": 541469.3698, "trades": 1345, "taker_buy_base": 135207.14, "taker_buy_quote": 310390.94887 }, { "timestamp": 1759892400000, "datetime": "2025-10-08T03:00:00", "open": 2.294, "high": 2.294, "low": 2.248, "close": 2.267, "volume": 607866.33, "close_time": 1759895999999, "quote_volume": 1377968.452, "trades": 2736, "taker_buy_base": 142999.65, "taker_buy_quote": 323842.98145 }, { "timestamp": 1759896000000, "datetime": "2025-10-08T04:00:00", "open": 2.268, "high": 2.283, "low": 2.254, "close": 2.279, "volume": 201620.33, "close_time": 1759899599999, "quote_volume": 457864.80704, "trades": 1533, "taker_buy_base": 117443.97, "taker_buy_quote": 266709.28854 }, { "timestamp": 1759899600000, "datetime": "2025-10-08T05:00:00", "open": 2.28, "high": 2.28, "low": 2.259, "close": 2.268, "volume": 121761.99, "close_time": 1759903199999, "quote_volume": 276163.48401, "trades": 1247, "taker_buy_base": 56119.08, "taker_buy_quote": 127269.1369 }, { "timestamp": 1759903200000, "datetime": "2025-10-08T06:00:00", "open": 2.267, "high": 2.279, "low": 2.258, "close": 2.276, "volume": 212290.92, "close_time": 1759906799999, "quote_volume": 481435.45507, "trades": 1200, "taker_buy_base": 84759.17, "taker_buy_quote": 192436.70746 }, { "timestamp": 1759906800000, "datetime": "2025-10-08T07:00:00", "open": 2.276, "high": 2.285, "low": 2.271, "close": 2.285, "volume": 185954.12, "close_time": 1759910399999, "quote_volume": 423257.55834, "trades": 1174, "taker_buy_base": 86190.45, "taker_buy_quote": 196224.13 }, { "timestamp": 1759910400000, "datetime": "2025-10-08T08:00:00", "open": 2.286, "high": 2.307, "low": 2.282, "close": 2.297, "volume": 409055.13, "close_time": 1759913999999, "quote_volume": 938109.22858, "trades": 2414, "taker_buy_base": 219635.39, "taker_buy_quote": 503951.32952 }, { "timestamp": 1759914000000, "datetime": "2025-10-08T09:00:00", "open": 2.297, "high": 2.298, "low": 2.284, "close": 2.291, "volume": 291308.05, "close_time": 1759917599999, "quote_volume": 666999.59229, "trades": 1835, "taker_buy_base": 142399.64, "taker_buy_quote": 326111.23822 }, { "timestamp": 1759917600000, "datetime": "2025-10-08T10:00:00", "open": 2.292, "high": 2.299, "low": 2.285, "close": 2.294, "volume": 333613.83, "close_time": 1759921199999, "quote_volume": 764947.23251, "trades": 2195, "taker_buy_base": 164295.55, "taker_buy_quote": 376792.12396 }, { "timestamp": 1759921200000, "datetime": "2025-10-08T11:00:00", "open": 2.294, "high": 2.299, "low": 2.283, "close": 2.287, "volume": 141379.32, "close_time": 1759924799999, "quote_volume": 323815.63645, "trades": 1316, "taker_buy_base": 56844.34, "taker_buy_quote": 130234.03688 }, { "timestamp": 1759924800000, "datetime": "2025-10-08T12:00:00", "open": 2.287, "high": 2.293, "low": 2.28, "close": 2.285, "volume": 184125.67, "close_time": 1759928399999, "quote_volume": 420838.61555, "trades": 1843, "taker_buy_base": 84571.28, "taker_buy_quote": 193316.80413 }, { "timestamp": 1759928400000, "datetime": "2025-10-08T13:00:00", "open": 2.286, "high": 2.297, "low": 2.272, "close": 2.296, "volume": 332201.3, "close_time": 1759931999999, "quote_volume": 759578.75452, "trades": 2359, "taker_buy_base": 155208.95, "taker_buy_quote": 355106.64342 }, { "timestamp": 1759932000000, "datetime": "2025-10-08T14:00:00", "open": 2.295, "high": 2.323, "low": 2.285, "close": 2.289, "volume": 616154.76, "close_time": 1759935599999, "quote_volume": 1423633.16225, "trades": 4382, "taker_buy_base": 344296.28, "taker_buy_quote": 795894.50405 }, { "timestamp": 1759935600000, "datetime": "2025-10-08T15:00:00", "open": 2.289, "high": 2.309, "low": 2.289, "close": 2.301, "volume": 263475.64, "close_time": 1759939199999, "quote_volume": 606990.11279, "trades": 1555, "taker_buy_base": 120776.23, "taker_buy_quote": 278253.82919 }, { "timestamp": 1759939200000, "datetime": "2025-10-08T16:00:00", "open": 2.302, "high": 2.334, "low": 2.297, "close": 2.334, "volume": 178055.42, "close_time": 1759942799999, "quote_volume": 412929.39436, "trades": 1483, "taker_buy_base": 89245.68, "taker_buy_quote": 207098.5311 }, { "timestamp": 1759942800000, "datetime": "2025-10-08T17:00:00", "open": 2.335, "high": 2.418, "low": 2.333, "close": 2.408, "volume": 1044008.87, "close_time": 1759946399999, "quote_volume": 2498824.6646, "trades": 7207, "taker_buy_base": 548523.37, "taker_buy_quote": 1313319.57079 }, { "timestamp": 1759946400000, "datetime": "2025-10-08T18:00:00", "open": 2.409, "high": 2.413, "low": 2.382, "close": 2.382, "volume": 566034.62, "close_time": 1759949999999, "quote_volume": 1358976.1234, "trades": 4948, "taker_buy_base": 274670.92, "taker_buy_quote": 659536.7425 }, { "timestamp": 1759950000000, "datetime": "2025-10-08T19:00:00", "open": 2.382, "high": 2.384, "low": 2.367, "close": 2.379, "volume": 240689.16, "close_time": 1759953599999, "quote_volume": 571995.08956, "trades": 1987, "taker_buy_base": 84957.94, "taker_buy_quote": 201963.9942 }, { "timestamp": 1759953600000, "datetime": "2025-10-08T20:00:00", "open": 2.378, "high": 2.386, "low": 2.364, "close": 2.365, "volume": 157518.34, "close_time": 1759957199999, "quote_volume": 374158.12925, "trades": 1379, "taker_buy_base": 61100.92, "taker_buy_quote": 145185.00684 }, { "timestamp": 1759957200000, "datetime": "2025-10-08T21:00:00", "open": 2.365, "high": 2.377, "low": 2.365, "close": 2.375, "volume": 167055.6, "close_time": 1759960799999, "quote_volume": 396355.62692, "trades": 1109, "taker_buy_base": 94452.02, "taker_buy_quote": 224097.53189 }, { "timestamp": 1759960800000, "datetime": "2025-10-08T22:00:00", "open": 2.376, "high": 2.385, "low": 2.374, "close": 2.374, "volume": 134082.69, "close_time": 1759964399999, "quote_volume": 318970.01197, "trades": 1021, "taker_buy_base": 60357.59, "taker_buy_quote": 143610.47707 }, { "timestamp": 1759964400000, "datetime": "2025-10-08T23:00:00", "open": 2.373, "high": 2.376, "low": 2.363, "close": 2.365, "volume": 193712.39, "close_time": 1759967999999, "quote_volume": 458816.29118, "trades": 1196, "taker_buy_base": 97251.84, "taker_buy_quote": 230297.4931 }, { "timestamp": 1759968000000, "datetime": "2025-10-09T00:00:00", "open": 2.365, "high": 2.368, "low": 2.342, "close": 2.343, "volume": 243082.59, "close_time": 1759971599999, "quote_volume": 572348.79964, "trades": 2292, "taker_buy_base": 83298.32, "taker_buy_quote": 196230.04831 }, { "timestamp": 1759971600000, "datetime": "2025-10-09T01:00:00", "open": 2.343, "high": 2.344, "low": 2.321, "close": 2.336, "volume": 289664.1, "close_time": 1759975199999, "quote_volume": 675187.32329, "trades": 2006, "taker_buy_base": 123693.21, "taker_buy_quote": 288239.79195 }, { "timestamp": 1759975200000, "datetime": "2025-10-09T02:00:00", "open": 2.336, "high": 2.336, "low": 2.287, "close": 2.295, "volume": 446638.92, "close_time": 1759978799999, "quote_volume": 1030620.41902, "trades": 3546, "taker_buy_base": 139878.27, "taker_buy_quote": 323184.9306 }, { "timestamp": 1759978800000, "datetime": "2025-10-09T03:00:00", "open": 2.295, "high": 2.32, "low": 2.295, "close": 2.318, "volume": 165436.08, "close_time": 1759982399999, "quote_volume": 382721.85462, "trades": 1370, "taker_buy_base": 74619.79, "taker_buy_quote": 172581.09383 }, { "timestamp": 1759982400000, "datetime": "2025-10-09T04:00:00", "open": 2.317, "high": 2.322, "low": 2.31, "close": 2.321, "volume": 112778.08, "close_time": 1759985999999, "quote_volume": 261284.74691, "trades": 1001, "taker_buy_base": 49735.85, "taker_buy_quote": 115225.92467 }, { "timestamp": 1759986000000, "datetime": "2025-10-09T05:00:00", "open": 2.321, "high": 2.326, "low": 2.31, "close": 2.315, "volume": 104398.15, "close_time": 1759989599999, "quote_volume": 241892.29155, "trades": 968, "taker_buy_base": 40010.0, "taker_buy_quote": 92715.6695 }, { "timestamp": 1759989600000, "datetime": "2025-10-09T06:00:00", "open": 2.315, "high": 2.315, "low": 2.293, "close": 2.295, "volume": 242554.41, "close_time": 1759993199999, "quote_volume": 558561.7368, "trades": 1749, "taker_buy_base": 90929.55, "taker_buy_quote": 209309.34769 }, { "timestamp": 1759993200000, "datetime": "2025-10-09T07:00:00", "open": 2.296, "high": 2.298, "low": 2.278, "close": 2.284, "volume": 547252.02, "close_time": 1759996799999, "quote_volume": 1251655.83115, "trades": 2813, "taker_buy_base": 166975.65, "taker_buy_quote": 381696.73591 }, { "timestamp": 1759996800000, "datetime": "2025-10-09T08:00:00", "open": 2.285, "high": 2.287, "low": 2.248, "close": 2.252, "volume": 496646.4, "close_time": 1760000399999, "quote_volume": 1124993.6965, "trades": 4142, "taker_buy_base": 192526.54, "taker_buy_quote": 436380.19671 }, { "timestamp": 1760000400000, "datetime": "2025-10-09T09:00:00", "open": 2.252, "high": 2.268, "low": 2.251, "close": 2.262, "volume": 357435.2, "close_time": 1760003999999, "quote_volume": 807810.31363, "trades": 2481, "taker_buy_base": 164192.19, "taker_buy_quote": 371033.2439 }, { "timestamp": 1760004000000, "datetime": "2025-10-09T10:00:00", "open": 2.261, "high": 2.274, "low": 2.252, "close": 2.268, "volume": 247203.39, "close_time": 1760007599999, "quote_volume": 559305.46956, "trades": 2530, "taker_buy_base": 76617.7, "taker_buy_quote": 173449.26365 }, { "timestamp": 1760007600000, "datetime": "2025-10-09T11:00:00", "open": 2.267, "high": 2.281, "low": 2.267, "close": 2.273, "volume": 335108.3, "close_time": 1760011199999, "quote_volume": 762418.00832, "trades": 2060, "taker_buy_base": 118211.41, "taker_buy_quote": 268946.2261 }, { "timestamp": 1760011200000, "datetime": "2025-10-09T12:00:00", "open": 2.272, "high": 2.298, "low": 2.269, "close": 2.292, "volume": 220519.34, "close_time": 1760014799999, "quote_volume": 503648.42403, "trades": 1825, "taker_buy_base": 94014.1, "taker_buy_quote": 214829.64935 }, { "timestamp": 1760014800000, "datetime": "2025-10-09T13:00:00", "open": 2.292, "high": 2.293, "low": 2.253, "close": 2.256, "volume": 388633.99, "close_time": 1760018399999, "quote_volume": 883429.29886, "trades": 3296, "taker_buy_base": 121445.26, "taker_buy_quote": 276241.25726 }, { "timestamp": 1760018400000, "datetime": "2025-10-09T14:00:00", "open": 2.255, "high": 2.268, "low": 2.231, "close": 2.253, "volume": 680675.45, "close_time": 1760021999999, "quote_volume": 1529475.69386, "trades": 5485, "taker_buy_base": 230671.42, "taker_buy_quote": 518346.81788 }, { "timestamp": 1760022000000, "datetime": "2025-10-09T15:00:00", "open": 2.254, "high": 2.265, "low": 2.239, "close": 2.25, "volume": 334756.36, "close_time": 1760025599999, "quote_volume": 754395.586, "trades": 2489, "taker_buy_base": 122793.6, "taker_buy_quote": 276739.95796 }, { "timestamp": 1760025600000, "datetime": "2025-10-09T16:00:00", "open": 2.25, "high": 2.258, "low": 2.22, "close": 2.229, "volume": 556556.97, "close_time": 1760029199999, "quote_volume": 1247584.8922, "trades": 3561, "taker_buy_base": 204705.03, "taker_buy_quote": 458945.71901 }, { "timestamp": 1760029200000, "datetime": "2025-10-09T17:00:00", "open": 2.229, "high": 2.281, "low": 2.225, "close": 2.272, "volume": 441401.19, "close_time": 1760032799999, "quote_volume": 994958.7191, "trades": 3115, "taker_buy_base": 283142.84, "taker_buy_quote": 639141.22006 }, { "timestamp": 1760032800000, "datetime": "2025-10-09T18:00:00", "open": 2.272, "high": 2.274, "low": 2.256, "close": 2.257, "volume": 250802.53, "close_time": 1760036399999, "quote_volume": 568298.69633, "trades": 2166, "taker_buy_base": 99531.48, "taker_buy_quote": 225521.21668 }, { "timestamp": 1760036400000, "datetime": "2025-10-09T19:00:00", "open": 2.256, "high": 2.272, "low": 2.256, "close": 2.27, "volume": 59771.65, "close_time": 1760039999999, "quote_volume": 135445.0082, "trades": 667, "taker_buy_base": 27864.99, "taker_buy_quote": 63109.35713 }, { "timestamp": 1760040000000, "datetime": "2025-10-09T20:00:00", "open": 2.27, "high": 2.275, "low": 2.265, "close": 2.275, "volume": 142303.12, "close_time": 1760043599999, "quote_volume": 323036.91625, "trades": 1013, "taker_buy_base": 92316.25, "taker_buy_quote": 209586.18744 }, { "timestamp": 1760043600000, "datetime": "2025-10-09T21:00:00", "open": 2.274, "high": 2.281, "low": 2.27, "close": 2.28, "volume": 64849.55, "close_time": 1760047199999, "quote_volume": 147574.44239, "trades": 843, "taker_buy_base": 26759.53, "taker_buy_quote": 60901.36078 }, { "timestamp": 1760047200000, "datetime": "2025-10-09T22:00:00", "open": 2.28, "high": 2.313, "low": 2.277, "close": 2.304, "volume": 170961.55, "close_time": 1760050799999, "quote_volume": 392768.78459, "trades": 1228, "taker_buy_base": 93913.07, "taker_buy_quote": 215707.92882 }, { "timestamp": 1760050800000, "datetime": "2025-10-09T23:00:00", "open": 2.305, "high": 2.305, "low": 2.292, "close": 2.298, "volume": 113805.88, "close_time": 1760054399999, "quote_volume": 261668.29384, "trades": 791, "taker_buy_base": 59175.7, "taker_buy_quote": 136088.0142 }, { "timestamp": 1760054400000, "datetime": "2025-10-10T00:00:00", "open": 2.297, "high": 2.312, "low": 2.29, "close": 2.307, "volume": 310046.29, "close_time": 1760057999999, "quote_volume": 712989.09906, "trades": 1916, "taker_buy_base": 127352.4, "taker_buy_quote": 292902.37897 }, { "timestamp": 1760058000000, "datetime": "2025-10-10T01:00:00", "open": 2.306, "high": 2.315, "low": 2.304, "close": 2.31, "volume": 289589.74, "close_time": 1760061599999, "quote_volume": 668775.54085, "trades": 1929, "taker_buy_base": 120187.94, "taker_buy_quote": 277603.68058 }, { "timestamp": 1760061600000, "datetime": "2025-10-10T02:00:00", "open": 2.31, "high": 2.313, "low": 2.297, "close": 2.298, "volume": 272947.35, "close_time": 1760065199999, "quote_volume": 629343.3304, "trades": 2330, "taker_buy_base": 117406.61, "taker_buy_quote": 270610.94215 }, { "timestamp": 1760065200000, "datetime": "2025-10-10T03:00:00", "open": 2.299, "high": 2.364, "low": 2.288, "close": 2.337, "volume": 757382.87, "close_time": 1760068799999, "quote_volume": 1764235.72765, "trades": 5252, "taker_buy_base": 417156.9, "taker_buy_quote": 973082.29013 }, { "timestamp": 1760068800000, "datetime": "2025-10-10T04:00:00", "open": 2.337, "high": 2.347, "low": 2.324, "close": 2.341, "volume": 430818.25, "close_time": 1760072399999, "quote_volume": 1006155.53698, "trades": 3728, "taker_buy_base": 242788.5, "taker_buy_quote": 567062.9531 }, { "timestamp": 1760072400000, "datetime": "2025-10-10T05:00:00", "open": 2.342, "high": 2.392, "low": 2.329, "close": 2.389, "volume": 863893.67, "close_time": 1760075999999, "quote_volume": 2042700.12917, "trades": 5566, "taker_buy_base": 451017.11, "taker_buy_quote": 1067577.20635 }, { "timestamp": 1760076000000, "datetime": "2025-10-10T06:00:00", "open": 2.389, "high": 2.391, "low": 2.352, "close": 2.36, "volume": 438223.17, "close_time": 1760079599999, "quote_volume": 1041422.59903, "trades": 4168, "taker_buy_base": 216282.88, "taker_buy_quote": 514332.75545 }, { "timestamp": 1760079600000, "datetime": "2025-10-10T07:00:00", "open": 2.359, "high": 2.377, "low": 2.349, "close": 2.352, "volume": 410459.33, "close_time": 1760083199999, "quote_volume": 969806.9416, "trades": 3593, "taker_buy_base": 163432.25, "taker_buy_quote": 386316.11814 }, { "timestamp": 1760083200000, "datetime": "2025-10-10T08:00:00", "open": 2.352, "high": 2.379, "low": 2.351, "close": 2.372, "volume": 314609.09, "close_time": 1760086799999, "quote_volume": 743812.2066, "trades": 3029, "taker_buy_base": 187594.89, "taker_buy_quote": 443362.12525 }, { "timestamp": 1760086800000, "datetime": "2025-10-10T09:00:00", "open": 2.371, "high": 2.384, "low": 2.355, "close": 2.364, "volume": 390188.71, "close_time": 1760090399999, "quote_volume": 924371.30528, "trades": 2998, "taker_buy_base": 180206.76, "taker_buy_quote": 426898.67844 }, { "timestamp": 1760090400000, "datetime": "2025-10-10T10:00:00", "open": 2.364, "high": 2.381, "low": 2.362, "close": 2.377, "volume": 191359.2, "close_time": 1760093999999, "quote_volume": 454174.59888, "trades": 2379, "taker_buy_base": 87374.85, "taker_buy_quote": 207329.7792 }, { "timestamp": 1760094000000, "datetime": "2025-10-10T11:00:00", "open": 2.378, "high": 2.388, "low": 2.374, "close": 2.382, "volume": 347451.04, "close_time": 1760097599999, "quote_volume": 826938.45481, "trades": 2598, "taker_buy_base": 185043.19, "taker_buy_quote": 440300.50149 }, { "timestamp": 1760097600000, "datetime": "2025-10-10T12:00:00", "open": 2.381, "high": 2.416, "low": 2.373, "close": 2.408, "volume": 775922.47, "close_time": 1760101199999, "quote_volume": 1861753.04682, "trades": 5158, "taker_buy_base": 454270.23, "taker_buy_quote": 1090269.46208 }, { "timestamp": 1760101200000, "datetime": "2025-10-10T13:00:00", "open": 2.408, "high": 2.447, "low": 2.394, "close": 2.402, "volume": 1180239.22, "close_time": 1760104799999, "quote_volume": 2852537.68832, "trades": 9382, "taker_buy_base": 609728.73, "taker_buy_quote": 1473921.06689 }, { "timestamp": 1760104800000, "datetime": "2025-10-10T14:00:00", "open": 2.403, "high": 2.407, "low": 2.353, "close": 2.367, "volume": 828835.7, "close_time": 1760108399999, "quote_volume": 1970240.89445, "trades": 7007, "taker_buy_base": 397487.61, "taker_buy_quote": 944342.29759 }, { "timestamp": 1760108400000, "datetime": "2025-10-10T15:00:00", "open": 2.366, "high": 2.369, "low": 2.267, "close": 2.296, "volume": 3433448.98, "close_time": 1760111999999, "quote_volume": 7965716.37964, "trades": 23486, "taker_buy_base": 1622503.4, "taker_buy_quote": 3765846.89752 }, { "timestamp": 1760112000000, "datetime": "2025-10-10T16:00:00", "open": 2.297, "high": 2.317, "low": 2.283, "close": 2.287, "volume": 557073.9, "close_time": 1760115599999, "quote_volume": 1282478.19756, "trades": 5647, "taker_buy_base": 281168.2, "taker_buy_quote": 647712.72224 }, { "timestamp": 1760115600000, "datetime": "2025-10-10T17:00:00", "open": 2.288, "high": 2.292, "low": 2.25, "close": 2.259, "volume": 598464.61, "close_time": 1760119199999, "quote_volume": 1359864.829, "trades": 5475, "taker_buy_base": 286360.77, "taker_buy_quote": 651070.27199 }, { "timestamp": 1760119200000, "datetime": "2025-10-10T18:00:00", "open": 2.258, "high": 2.265, "low": 2.24, "close": 2.24, "volume": 416359.59, "close_time": 1760122799999, "quote_volume": 937879.03258, "trades": 4047, "taker_buy_base": 207847.34, "taker_buy_quote": 468422.97103 }, { "timestamp": 1760122800000, "datetime": "2025-10-10T19:00:00", "open": 2.241, "high": 2.247, "low": 2.188, "close": 2.213, "volume": 1412540.1, "close_time": 1760126399999, "quote_volume": 3127256.90239, "trades": 11290, "taker_buy_base": 703756.3, "taker_buy_quote": 1557834.57316 }, { "timestamp": 1760126400000, "datetime": "2025-10-10T20:00:00", "open": 2.213, "high": 2.233, "low": 2.081, "close": 2.094, "volume": 2751700.23, "close_time": 1760129999999, "quote_volume": 5947006.80153, "trades": 16927, "taker_buy_base": 1239923.66, "taker_buy_quote": 2684866.41536 }, { "timestamp": 1760130000000, "datetime": "2025-10-10T21:00:00", "open": 2.094, "high": 2.596, "low": 0.32, "close": 1.561, "volume": 20563270.98, "close_time": 1760133599999, "quote_volume": 28532388.64019, "trades": 167105, "taker_buy_base": 9026059.76, "taker_buy_quote": 12593760.87965 }, { "timestamp": 1760133600000, "datetime": "2025-10-10T22:00:00", "open": 1.569, "high": 1.84, "low": 1.39, "close": 1.627, "volume": 20323332.67, "close_time": 1760137199999, "quote_volume": 30639586.52418, "trades": 111280, "taker_buy_base": 9840638.17, "taker_buy_quote": 14838906.10116 }, { "timestamp": 1760137200000, "datetime": "2025-10-10T23:00:00", "open": 1.627, "high": 1.773, "low": 1.608, "close": 1.685, "volume": 14748999.62, "close_time": 1760140799999, "quote_volume": 25044884.24517, "trades": 71925, "taker_buy_base": 6782690.32, "taker_buy_quote": 11523093.19113 }, { "timestamp": 1760140800000, "datetime": "2025-10-11T00:00:00", "open": 1.685, "high": 1.739, "low": 1.658, "close": 1.694, "volume": 10512058.63, "close_time": 1760144399999, "quote_volume": 17829866.04578, "trades": 41618, "taker_buy_base": 5422495.74, "taker_buy_quote": 9198554.93749 }, { "timestamp": 1760144400000, "datetime": "2025-10-11T01:00:00", "open": 1.694, "high": 1.697, "low": 1.591, "close": 1.62, "volume": 8190807.45, "close_time": 1760147999999, "quote_volume": 13326703.06247, "trades": 38016, "taker_buy_base": 5204710.81, "taker_buy_quote": 8467667.42683 }, { "timestamp": 1760148000000, "datetime": "2025-10-11T02:00:00", "open": 1.621, "high": 1.754, "low": 1.619, "close": 1.743, "volume": 4674784.23, "close_time": 1760151599999, "quote_volume": 7896447.95602, "trades": 28359, "taker_buy_base": 2427135.46, "taker_buy_quote": 4096272.63707 }, { "timestamp": 1760151600000, "datetime": "2025-10-11T03:00:00", "open": 1.742, "high": 1.75, "low": 1.665, "close": 1.694, "volume": 4320373.03, "close_time": 1760155199999, "quote_volume": 7318589.97413, "trades": 21363, "taker_buy_base": 2140852.3, "taker_buy_quote": 3623537.57565 }, { "timestamp": 1760155200000, "datetime": "2025-10-11T04:00:00", "open": 1.694, "high": 1.71, "low": 1.684, "close": 1.709, "volume": 2360357.5, "close_time": 1760158799999, "quote_volume": 4010106.9016, "trades": 10943, "taker_buy_base": 1178437.41, "taker_buy_quote": 2003212.50394 }, { "timestamp": 1760158800000, "datetime": "2025-10-11T05:00:00", "open": 1.708, "high": 1.718, "low": 1.674, "close": 1.687, "volume": 2465041.63, "close_time": 1760162399999, "quote_volume": 4184727.02144, "trades": 10755, "taker_buy_base": 1245118.37, "taker_buy_quote": 2115992.88811 }, { "timestamp": 1760162400000, "datetime": "2025-10-11T06:00:00", "open": 1.686, "high": 1.717, "low": 1.678, "close": 1.683, "volume": 1795704.01, "close_time": 1760165999999, "quote_volume": 3052106.30617, "trades": 7322, "taker_buy_base": 828614.8, "taker_buy_quote": 1409628.29372 }, { "timestamp": 1760166000000, "datetime": "2025-10-11T07:00:00", "open": 1.684, "high": 1.7, "low": 1.672, "close": 1.682, "volume": 2459220.25, "close_time": 1760169599999, "quote_volume": 4139975.39002, "trades": 8852, "taker_buy_base": 1077328.9, "taker_buy_quote": 1813264.39082 }, { "timestamp": 1760169600000, "datetime": "2025-10-11T08:00:00", "open": 1.681, "high": 1.72, "low": 1.662, "close": 1.711, "volume": 2607950.28, "close_time": 1760173199999, "quote_volume": 4413342.83056, "trades": 9681, "taker_buy_base": 1215820.02, "taker_buy_quote": 2057638.99511 }, { "timestamp": 1760173200000, "datetime": "2025-10-11T09:00:00", "open": 1.712, "high": 1.732, "low": 1.687, "close": 1.691, "volume": 1858829.31, "close_time": 1760176799999, "quote_volume": 3169902.18132, "trades": 7241, "taker_buy_base": 893622.63, "taker_buy_quote": 1524031.25947 }, { "timestamp": 1760176800000, "datetime": "2025-10-11T10:00:00", "open": 1.691, "high": 1.705, "low": 1.653, "close": 1.672, "volume": 3619131.54, "close_time": 1760180399999, "quote_volume": 6055689.92001, "trades": 14538, "taker_buy_base": 1216662.62, "taker_buy_quote": 2037857.35866 }, { "timestamp": 1760180400000, "datetime": "2025-10-11T11:00:00", "open": 1.672, "high": 1.679, "low": 1.645, "close": 1.67, "volume": 1417482.9, "close_time": 1760183999999, "quote_volume": 2358651.31142, "trades": 5859, "taker_buy_base": 732313.73, "taker_buy_quote": 1218601.44364 }, { "timestamp": 1760184000000, "datetime": "2025-10-11T12:00:00", "open": 1.669, "high": 1.676, "low": 1.635, "close": 1.655, "volume": 1141973.42, "close_time": 1760187599999, "quote_volume": 1892809.20178, "trades": 4902, "taker_buy_base": 623901.31, "taker_buy_quote": 1034148.48864 }, { "timestamp": 1760187600000, "datetime": "2025-10-11T13:00:00", "open": 1.654, "high": 1.657, "low": 1.608, "close": 1.651, "volume": 2156195.39, "close_time": 1760191199999, "quote_volume": 3529216.05791, "trades": 7848, "taker_buy_base": 955479.03, "taker_buy_quote": 1561691.21992 }, { "timestamp": 1760191200000, "datetime": "2025-10-11T14:00:00", "open": 1.652, "high": 1.657, "low": 1.636, "close": 1.653, "volume": 1016553.39, "close_time": 1760194799999, "quote_volume": 1675482.26654, "trades": 4264, "taker_buy_base": 471346.92, "taker_buy_quote": 777061.01667 }, { "timestamp": 1760194800000, "datetime": "2025-10-11T15:00:00", "open": 1.653, "high": 1.665, "low": 1.645, "close": 1.652, "volume": 793519.3, "close_time": 1760198399999, "quote_volume": 1313867.87218, "trades": 4121, "taker_buy_base": 337879.7, "taker_buy_quote": 559530.14669 }, { "timestamp": 1760198400000, "datetime": "2025-10-11T16:00:00", "open": 1.651, "high": 1.672, "low": 1.639, "close": 1.65, "volume": 845964.08, "close_time": 1760201999999, "quote_volume": 1403007.84616, "trades": 4031, "taker_buy_base": 407288.39, "taker_buy_quote": 675553.67775 }, { "timestamp": 1760202000000, "datetime": "2025-10-11T17:00:00", "open": 1.65, "high": 1.663, "low": 1.642, "close": 1.653, "volume": 484323.76, "close_time": 1760205599999, "quote_volume": 800116.91974, "trades": 3184, "taker_buy_base": 266485.15, "taker_buy_quote": 440379.86597 }, { "timestamp": 1760205600000, "datetime": "2025-10-11T18:00:00", "open": 1.652, "high": 1.653, "low": 1.635, "close": 1.635, "volume": 447882.96, "close_time": 1760209199999, "quote_volume": 736082.20139, "trades": 2146, "taker_buy_base": 209849.63, "taker_buy_quote": 344952.54631 }, { "timestamp": 1760209200000, "datetime": "2025-10-11T19:00:00", "open": 1.635, "high": 1.637, "low": 1.557, "close": 1.573, "volume": 1582300.36, "close_time": 1760212799999, "quote_volume": 2517601.06222, "trades": 8940, "taker_buy_base": 787852.68, "taker_buy_quote": 1252972.17089 }, { "timestamp": 1760212800000, "datetime": "2025-10-11T20:00:00", "open": 1.574, "high": 1.577, "low": 1.511, "close": 1.523, "volume": 2110975.99, "close_time": 1760216399999, "quote_volume": 3243453.75053, "trades": 10853, "taker_buy_base": 1087596.36, "taker_buy_quote": 1672127.01615 }, { "timestamp": 1760216400000, "datetime": "2025-10-11T21:00:00", "open": 1.523, "high": 1.548, "low": 1.494, "close": 1.543, "volume": 1576213.45, "close_time": 1760219999999, "quote_volume": 2393344.66747, "trades": 7393, "taker_buy_base": 778348.43, "taker_buy_quote": 1183007.54175 }, { "timestamp": 1760220000000, "datetime": "2025-10-11T22:00:00", "open": 1.543, "high": 1.564, "low": 1.54, "close": 1.563, "volume": 448787.17, "close_time": 1760223599999, "quote_volume": 696575.81878, "trades": 3565, "taker_buy_base": 235062.86, "taker_buy_quote": 364927.5782 }, { "timestamp": 1760223600000, "datetime": "2025-10-11T23:00:00", "open": 1.563, "high": 1.571, "low": 1.557, "close": 1.563, "volume": 494189.4, "close_time": 1760227199999, "quote_volume": 772483.64319, "trades": 2136, "taker_buy_base": 272403.46, "taker_buy_quote": 425777.97377 }, { "timestamp": 1760227200000, "datetime": "2025-10-12T00:00:00", "open": 1.564, "high": 1.566, "low": 1.525, "close": 1.529, "volume": 592469.82, "close_time": 1760230799999, "quote_volume": 917873.43162, "trades": 4164, "taker_buy_base": 246298.31, "taker_buy_quote": 381484.7211 }, { "timestamp": 1760230800000, "datetime": "2025-10-12T01:00:00", "open": 1.529, "high": 1.554, "low": 1.515, "close": 1.518, "volume": 666546.14, "close_time": 1760234399999, "quote_volume": 1022617.67727, "trades": 4603, "taker_buy_base": 351803.03, "taker_buy_quote": 539588.78472 }, { "timestamp": 1760234400000, "datetime": "2025-10-12T02:00:00", "open": 1.517, "high": 1.53, "low": 1.494, "close": 1.515, "volume": 946213.75, "close_time": 1760237999999, "quote_volume": 1431813.44658, "trades": 5294, "taker_buy_base": 527233.76, "taker_buy_quote": 797797.27558 }, { "timestamp": 1760238000000, "datetime": "2025-10-12T03:00:00", "open": 1.515, "high": 1.557, "low": 1.513, "close": 1.538, "volume": 888045.72, "close_time": 1760241599999, "quote_volume": 1363662.15949, "trades": 5327, "taker_buy_base": 444562.22, "taker_buy_quote": 682913.25308 }, { "timestamp": 1760241600000, "datetime": "2025-10-12T04:00:00", "open": 1.539, "high": 1.566, "low": 1.536, "close": 1.557, "volume": 515866.3, "close_time": 1760245199999, "quote_volume": 802423.27601, "trades": 3087, "taker_buy_base": 257366.99, "taker_buy_quote": 400305.61382 }, { "timestamp": 1760245200000, "datetime": "2025-10-12T05:00:00", "open": 1.557, "high": 1.56, "low": 1.551, "close": 1.551, "volume": 583075.82, "close_time": 1760248799999, "quote_volume": 907432.52341, "trades": 2411, "taker_buy_base": 345278.58, "taker_buy_quote": 537541.77341 }, { "timestamp": 1760248800000, "datetime": "2025-10-12T06:00:00", "open": 1.55, "high": 1.57, "low": 1.545, "close": 1.569, "volume": 687365.86, "close_time": 1760252399999, "quote_volume": 1071380.99644, "trades": 3096, "taker_buy_base": 377331.36, "taker_buy_quote": 588281.04071 }, { "timestamp": 1760252400000, "datetime": "2025-10-12T07:00:00", "open": 1.569, "high": 1.577, "low": 1.556, "close": 1.576, "volume": 865983.06, "close_time": 1760255999999, "quote_volume": 1357418.36326, "trades": 3543, "taker_buy_base": 486561.54, "taker_buy_quote": 762812.50644 }, { "timestamp": 1760256000000, "datetime": "2025-10-12T08:00:00", "open": 1.576, "high": 1.582, "low": 1.561, "close": 1.563, "volume": 463586.8, "close_time": 1760259599999, "quote_volume": 729338.86963, "trades": 2637, "taker_buy_base": 253704.49, "taker_buy_quote": 399240.2385 }, { "timestamp": 1760259600000, "datetime": "2025-10-12T09:00:00", "open": 1.563, "high": 1.569, "low": 1.538, "close": 1.568, "volume": 596009.36, "close_time": 1760263199999, "quote_volume": 924893.58821, "trades": 3086, "taker_buy_base": 324397.51, "taker_buy_quote": 503552.5441 }, { "timestamp": 1760263200000, "datetime": "2025-10-12T10:00:00", "open": 1.568, "high": 1.577, "low": 1.557, "close": 1.559, "volume": 806901.46, "close_time": 1760266799999, "quote_volume": 1263137.44582, "trades": 3476, "taker_buy_base": 520697.7, "taker_buy_quote": 814954.85924 }, { "timestamp": 1760266800000, "datetime": "2025-10-12T11:00:00", "open": 1.559, "high": 1.569, "low": 1.555, "close": 1.558, "volume": 320301.75, "close_time": 1760270399999, "quote_volume": 500398.46227, "trades": 1935, "taker_buy_base": 210614.9, "taker_buy_quote": 329046.59696 }, { "timestamp": 1760270400000, "datetime": "2025-10-12T12:00:00", "open": 1.558, "high": 1.577, "low": 1.555, "close": 1.56, "volume": 500723.4, "close_time": 1760273999999, "quote_volume": 784145.25915, "trades": 2524, "taker_buy_base": 280223.28, "taker_buy_quote": 438934.93108 }, { "timestamp": 1760274000000, "datetime": "2025-10-12T13:00:00", "open": 1.56, "high": 1.572, "low": 1.535, "close": 1.543, "volume": 753823.78, "close_time": 1760277599999, "quote_volume": 1166928.4284, "trades": 3066, "taker_buy_base": 402282.85, "taker_buy_quote": 622927.21705 }, { "timestamp": 1760277600000, "datetime": "2025-10-12T14:00:00", "open": 1.543, "high": 1.626, "low": 1.542, "close": 1.601, "volume": 1977870.05, "close_time": 1760281199999, "quote_volume": 3144273.09393, "trades": 9863, "taker_buy_base": 1080833.61, "taker_buy_quote": 1716853.00061 }, { "timestamp": 1760281200000, "datetime": "2025-10-12T15:00:00", "open": 1.601, "high": 1.654, "low": 1.599, "close": 1.643, "volume": 2306147.63, "close_time": 1760284799999, "quote_volume": 3752833.32549, "trades": 12222, "taker_buy_base": 1086709.29, "taker_buy_quote": 1768580.00289 }, { "timestamp": 1760284800000, "datetime": "2025-10-12T16:00:00", "open": 1.643, "high": 1.686, "low": 1.643, "close": 1.666, "volume": 2250334.64, "close_time": 1760288399999, "quote_volume": 3739157.53429, "trades": 13953, "taker_buy_base": 1178666.81, "taker_buy_quote": 1958495.72951 }, { "timestamp": 1760288400000, "datetime": "2025-10-12T17:00:00", "open": 1.666, "high": 1.682, "low": 1.656, "close": 1.668, "volume": 1018454.47, "close_time": 1760291999999, "quote_volume": 1701390.68748, "trades": 6486, "taker_buy_base": 567405.68, "taker_buy_quote": 948106.39445 }, { "timestamp": 1760292000000, "datetime": "2025-10-12T18:00:00", "open": 1.668, "high": 1.679, "low": 1.65, "close": 1.662, "volume": 474503.28, "close_time": 1760295599999, "quote_volume": 789860.91039, "trades": 3505, "taker_buy_base": 255155.51, "taker_buy_quote": 424811.67188 }, { "timestamp": 1760295600000, "datetime": "2025-10-12T19:00:00", "open": 1.663, "high": 1.691, "low": 1.662, "close": 1.69, "volume": 422124.99, "close_time": 1760299199999, "quote_volume": 708163.84901, "trades": 2684, "taker_buy_base": 241912.77, "taker_buy_quote": 406013.70476 }, { "timestamp": 1760299200000, "datetime": "2025-10-12T20:00:00", "open": 1.69, "high": 1.696, "low": 1.673, "close": 1.678, "volume": 666329.07, "close_time": 1760302799999, "quote_volume": 1122623.02589, "trades": 4876, "taker_buy_base": 360577.73, "taker_buy_quote": 607494.59236 }, { "timestamp": 1760302800000, "datetime": "2025-10-12T21:00:00", "open": 1.678, "high": 1.685, "low": 1.644, "close": 1.666, "volume": 494508.84, "close_time": 1760306399999, "quote_volume": 824256.26745, "trades": 4228, "taker_buy_base": 225592.14, "taker_buy_quote": 376122.62677 }, { "timestamp": 1760306400000, "datetime": "2025-10-12T22:00:00", "open": 1.666, "high": 1.678, "low": 1.646, "close": 1.659, "volume": 657650.8, "close_time": 1760309999999, "quote_volume": 1090807.91676, "trades": 5369, "taker_buy_base": 319238.78, "taker_buy_quote": 529696.04804 }, { "timestamp": 1760310000000, "datetime": "2025-10-12T23:00:00", "open": 1.659, "high": 1.66, "low": 1.642, "close": 1.659, "volume": 661276.35, "close_time": 1760313599999, "quote_volume": 1092083.54986, "trades": 4620, "taker_buy_base": 271907.51, "taker_buy_quote": 449182.72662 }, { "timestamp": 1760313600000, "datetime": "2025-10-13T00:00:00", "open": 1.659, "high": 1.673, "low": 1.638, "close": 1.645, "volume": 930769.38, "close_time": 1760317199999, "quote_volume": 1538511.51651, "trades": 6850, "taker_buy_base": 420622.16, "taker_buy_quote": 695044.57197 }, { "timestamp": 1760317200000, "datetime": "2025-10-13T01:00:00", "open": 1.644, "high": 1.66, "low": 1.633, "close": 1.658, "volume": 691486.59, "close_time": 1760320799999, "quote_volume": 1137924.1292, "trades": 5372, "taker_buy_base": 355028.49, "taker_buy_quote": 583967.53603 }, { "timestamp": 1760320800000, "datetime": "2025-10-13T02:00:00", "open": 1.658, "high": 1.662, "low": 1.641, "close": 1.652, "volume": 498167.87, "close_time": 1760324399999, "quote_volume": 820991.28942, "trades": 3750, "taker_buy_base": 222299.52, "taker_buy_quote": 366415.70147 }, { "timestamp": 1760324400000, "datetime": "2025-10-13T03:00:00", "open": 1.652, "high": 1.657, "low": 1.64, "close": 1.644, "volume": 547105.99, "close_time": 1760327999999, "quote_volume": 902111.3961, "trades": 3121, "taker_buy_base": 284627.33, "taker_buy_quote": 469434.39113 }, { "timestamp": 1760328000000, "datetime": "2025-10-13T04:00:00", "open": 1.645, "high": 1.648, "low": 1.631, "close": 1.645, "volume": 521550.14, "close_time": 1760331599999, "quote_volume": 855391.60891, "trades": 2972, "taker_buy_base": 245915.29, "taker_buy_quote": 403361.959 }, { "timestamp": 1760331600000, "datetime": "2025-10-13T05:00:00", "open": 1.645, "high": 1.646, "low": 1.626, "close": 1.631, "volume": 496648.11, "close_time": 1760335199999, "quote_volume": 811839.01914, "trades": 2926, "taker_buy_base": 207978.79, "taker_buy_quote": 339834.97904 }, { "timestamp": 1760335200000, "datetime": "2025-10-13T06:00:00", "open": 1.631, "high": 1.663, "low": 1.625, "close": 1.659, "volume": 496460.7, "close_time": 1760338799999, "quote_volume": 817556.4329, "trades": 3354, "taker_buy_base": 289175.06, "taker_buy_quote": 476307.69135 }, { "timestamp": 1760338800000, "datetime": "2025-10-13T07:00:00", "open": 1.659, "high": 1.672, "low": 1.649, "close": 1.654, "volume": 766890.88, "close_time": 1760342399999, "quote_volume": 1274880.97588, "trades": 4432, "taker_buy_base": 383036.72, "taker_buy_quote": 636653.01335 }, { "timestamp": 1760342400000, "datetime": "2025-10-13T08:00:00", "open": 1.654, "high": 1.678, "low": 1.653, "close": 1.676, "volume": 516548.87, "close_time": 1760345999999, "quote_volume": 860906.17814, "trades": 3652, "taker_buy_base": 260439.21, "taker_buy_quote": 434209.79975 }, { "timestamp": 1760346000000, "datetime": "2025-10-13T09:00:00", "open": 1.676, "high": 1.684, "low": 1.662, "close": 1.682, "volume": 546445.74, "close_time": 1760349599999, "quote_volume": 914542.62366, "trades": 3348, "taker_buy_base": 298881.43, "taker_buy_quote": 500312.40969 }, { "timestamp": 1760349600000, "datetime": "2025-10-13T10:00:00", "open": 1.682, "high": 1.686, "low": 1.664, "close": 1.674, "volume": 720373.05, "close_time": 1760353199999, "quote_volume": 1204948.02095, "trades": 4101, "taker_buy_base": 380160.02, "taker_buy_quote": 635737.49932 }, { "timestamp": 1760353200000, "datetime": "2025-10-13T11:00:00", "open": 1.673, "high": 1.674, "low": 1.595, "close": 1.631, "volume": 3452840.14, "close_time": 1760356799999, "quote_volume": 5643754.94168, "trades": 17572, "taker_buy_base": 1728015.21, "taker_buy_quote": 2825609.3548 }, { "timestamp": 1760356800000, "datetime": "2025-10-13T12:00:00", "open": 1.63, "high": 1.652, "low": 1.612, "close": 1.633, "volume": 1164006.61, "close_time": 1760360399999, "quote_volume": 1903595.51683, "trades": 6999, "taker_buy_base": 600235.5, "taker_buy_quote": 982256.49676 }, { "timestamp": 1760360400000, "datetime": "2025-10-13T13:00:00", "open": 1.633, "high": 1.679, "low": 1.628, "close": 1.663, "volume": 3209094.3, "close_time": 1760363999999, "quote_volume": 5306290.01648, "trades": 13247, "taker_buy_base": 1524602.95, "taker_buy_quote": 2521256.99779 }, { "timestamp": 1760364000000, "datetime": "2025-10-13T14:00:00", "open": 1.662, "high": 1.668, "low": 1.621, "close": 1.636, "volume": 2161177.42, "close_time": 1760367599999, "quote_volume": 3546543.0722, "trades": 8893, "taker_buy_base": 1089834.44, "taker_buy_quote": 1789178.69725 }, { "timestamp": 1760367600000, "datetime": "2025-10-13T15:00:00", "open": 1.635, "high": 1.666, "low": 1.634, "close": 1.66, "volume": 1127882.58, "close_time": 1760371199999, "quote_volume": 1864632.90882, "trades": 4174, "taker_buy_base": 651205.15, "taker_buy_quote": 1076936.93136 }, { "timestamp": 1760371200000, "datetime": "2025-10-13T16:00:00", "open": 1.661, "high": 1.671, "low": 1.647, "close": 1.668, "volume": 1385896.33, "close_time": 1760374799999, "quote_volume": 2300141.25887, "trades": 4598, "taker_buy_base": 822884.2, "taker_buy_quote": 1365971.42571 }, { "timestamp": 1760374800000, "datetime": "2025-10-13T17:00:00", "open": 1.668, "high": 1.7, "low": 1.665, "close": 1.699, "volume": 1025801.27, "close_time": 1760378399999, "quote_volume": 1722711.99942, "trades": 3873, "taker_buy_base": 550377.81, "taker_buy_quote": 924855.26956 }, { "timestamp": 1760378400000, "datetime": "2025-10-13T18:00:00", "open": 1.698, "high": 1.701, "low": 1.678, "close": 1.689, "volume": 1313197.25, "close_time": 1760381999999, "quote_volume": 2219203.15852, "trades": 4474, "taker_buy_base": 663419.7, "taker_buy_quote": 1120929.66771 }, { "timestamp": 1760382000000, "datetime": "2025-10-13T19:00:00", "open": 1.689, "high": 1.723, "low": 1.687, "close": 1.719, "volume": 1170093.57, "close_time": 1760385599999, "quote_volume": 1996547.43177, "trades": 4166, "taker_buy_base": 620805.44, "taker_buy_quote": 1059283.69479 }, { "timestamp": 1760385600000, "datetime": "2025-10-13T20:00:00", "open": 1.719, "high": 1.731, "low": 1.708, "close": 1.73, "volume": 520051.82, "close_time": 1760389199999, "quote_volume": 893564.49125, "trades": 2019, "taker_buy_base": 285289.07, "taker_buy_quote": 490148.81281 }, { "timestamp": 1760389200000, "datetime": "2025-10-13T21:00:00", "open": 1.73, "high": 1.74, "low": 1.723, "close": 1.728, "volume": 676791.15, "close_time": 1760392799999, "quote_volume": 1172205.84206, "trades": 2193, "taker_buy_base": 363641.56, "taker_buy_quote": 629741.63018 }, { "timestamp": 1760392800000, "datetime": "2025-10-13T22:00:00", "open": 1.728, "high": 1.734, "low": 1.714, "close": 1.722, "volume": 492518.86, "close_time": 1760396399999, "quote_volume": 849170.0247, "trades": 2078, "taker_buy_base": 277197.95, "taker_buy_quote": 478058.92091 }, { "timestamp": 1760396400000, "datetime": "2025-10-13T23:00:00", "open": 1.721, "high": 1.737, "low": 1.717, "close": 1.73, "volume": 902817.04, "close_time": 1760399999999, "quote_volume": 1561665.21413, "trades": 2869, "taker_buy_base": 507490.12, "taker_buy_quote": 878013.65716 }, { "timestamp": 1760400000000, "datetime": "2025-10-14T00:00:00", "open": 1.731, "high": 1.738, "low": 1.72, "close": 1.733, "volume": 463805.98, "close_time": 1760403599999, "quote_volume": 802467.04774, "trades": 2366, "taker_buy_base": 227873.98, "taker_buy_quote": 394453.03114 }, { "timestamp": 1760403600000, "datetime": "2025-10-14T01:00:00", "open": 1.733, "high": 1.739, "low": 1.725, "close": 1.734, "volume": 724310.55, "close_time": 1760407199999, "quote_volume": 1254820.45883, "trades": 2539, "taker_buy_base": 353872.94, "taker_buy_quote": 613101.77746 }, { "timestamp": 1760407200000, "datetime": "2025-10-14T02:00:00", "open": 1.733, "high": 1.733, "low": 1.703, "close": 1.705, "volume": 1006203.23, "close_time": 1760410799999, "quote_volume": 1724621.24617, "trades": 4375, "taker_buy_base": 440585.22, "taker_buy_quote": 755133.02268 }, { "timestamp": 1760410800000, "datetime": "2025-10-14T03:00:00", "open": 1.705, "high": 1.706, "low": 1.683, "close": 1.692, "volume": 1355986.43, "close_time": 1760414399999, "quote_volume": 2296746.26714, "trades": 4620, "taker_buy_base": 678655.16, "taker_buy_quote": 1150008.45762 }, { "timestamp": 1760414400000, "datetime": "2025-10-14T04:00:00", "open": 1.692, "high": 1.696, "low": 1.651, "close": 1.662, "volume": 839821.2, "close_time": 1760417999999, "quote_volume": 1404255.42879, "trades": 4311, "taker_buy_base": 401429.13, "taker_buy_quote": 670724.05098 }, { "timestamp": 1760418000000, "datetime": "2025-10-14T05:00:00", "open": 1.663, "high": 1.678, "low": 1.634, "close": 1.645, "volume": 1292383.85, "close_time": 1760421599999, "quote_volume": 2135751.86177, "trades": 5946, "taker_buy_base": 609910.36, "taker_buy_quote": 1008210.02888 }, { "timestamp": 1760421600000, "datetime": "2025-10-14T06:00:00", "open": 1.644, "high": 1.657, "low": 1.556, "close": 1.595, "volume": 3621483.05, "close_time": 1760425199999, "quote_volume": 5813313.66855, "trades": 13167, "taker_buy_base": 1766662.02, "taker_buy_quote": 2835552.59399 }, { "timestamp": 1760425200000, "datetime": "2025-10-14T07:00:00", "open": 1.596, "high": 1.608, "low": 1.58, "close": 1.588, "volume": 1152175.43, "close_time": 1760428799999, "quote_volume": 1834714.90291, "trades": 7796, "taker_buy_base": 551541.09, "taker_buy_quote": 878424.10411 }, { "timestamp": 1760428800000, "datetime": "2025-10-14T08:00:00", "open": 1.588, "high": 1.611, "low": 1.574, "close": 1.603, "volume": 996217.36, "close_time": 1760432399999, "quote_volume": 1584104.13056, "trades": 4385, "taker_buy_base": 502641.98, "taker_buy_quote": 799804.29703 }, { "timestamp": 1760432400000, "datetime": "2025-10-14T09:00:00", "open": 1.603, "high": 1.618, "low": 1.6, "close": 1.607, "volume": 532955.25, "close_time": 1760435999999, "quote_volume": 857509.79248, "trades": 2995, "taker_buy_base": 299531.86, "taker_buy_quote": 481883.91548 }, { "timestamp": 1760436000000, "datetime": "2025-10-14T10:00:00", "open": 1.606, "high": 1.606, "low": 1.565, "close": 1.593, "volume": 1103398.7, "close_time": 1760439599999, "quote_volume": 1750170.88758, "trades": 5557, "taker_buy_base": 394899.58, "taker_buy_quote": 626362.43082 }, { "timestamp": 1760439600000, "datetime": "2025-10-14T11:00:00", "open": 1.593, "high": 1.615, "low": 1.592, "close": 1.605, "volume": 540890.48, "close_time": 1760443199999, "quote_volume": 868699.57116, "trades": 2339, "taker_buy_base": 243032.2, "taker_buy_quote": 390163.9011 }, { "timestamp": 1760443200000, "datetime": "2025-10-14T12:00:00", "open": 1.606, "high": 1.606, "low": 1.582, "close": 1.584, "volume": 554611.97, "close_time": 1760446799999, "quote_volume": 882503.28062, "trades": 3062, "taker_buy_base": 161065.7, "taker_buy_quote": 256363.55636 }, { "timestamp": 1760446800000, "datetime": "2025-10-14T13:00:00", "open": 1.584, "high": 1.619, "low": 1.571, "close": 1.605, "volume": 797915.27, "close_time": 1760450399999, "quote_volume": 1271905.2851, "trades": 6081, "taker_buy_base": 339681.15, "taker_buy_quote": 542492.42176 }, { "timestamp": 1760450400000, "datetime": "2025-10-14T14:00:00", "open": 1.605, "high": 1.634, "low": 1.598, "close": 1.615, "volume": 739646.2, "close_time": 1760453999999, "quote_volume": 1196325.13968, "trades": 4194, "taker_buy_base": 369489.95, "taker_buy_quote": 597430.17205 }, { "timestamp": 1760454000000, "datetime": "2025-10-14T15:00:00", "open": 1.615, "high": 1.656, "low": 1.605, "close": 1.653, "volume": 694506.85, "close_time": 1760457599999, "quote_volume": 1131658.30923, "trades": 4457, "taker_buy_base": 346368.16, "taker_buy_quote": 564967.08154 }, { "timestamp": 1760457600000, "datetime": "2025-10-14T16:00:00", "open": 1.654, "high": 1.685, "low": 1.64, "close": 1.665, "volume": 980801.12, "close_time": 1760461199999, "quote_volume": 1631436.47148, "trades": 6012, "taker_buy_base": 469792.71, "taker_buy_quote": 781543.97147 }, { "timestamp": 1760461200000, "datetime": "2025-10-14T17:00:00", "open": 1.664, "high": 1.686, "low": 1.642, "close": 1.664, "volume": 720922.02, "close_time": 1760464799999, "quote_volume": 1204654.47009, "trades": 4775, "taker_buy_base": 362410.45, "taker_buy_quote": 605809.65597 }, { "timestamp": 1760464800000, "datetime": "2025-10-14T18:00:00", "open": 1.664, "high": 1.682, "low": 1.663, "close": 1.668, "volume": 233991.07, "close_time": 1760468399999, "quote_volume": 390862.19016, "trades": 1876, "taker_buy_base": 120307.77, "taker_buy_quote": 201140.32701 }, { "timestamp": 1760468400000, "datetime": "2025-10-14T19:00:00", "open": 1.668, "high": 1.684, "low": 1.643, "close": 1.666, "volume": 632154.7, "close_time": 1760471999999, "quote_volume": 1051855.96251, "trades": 3640, "taker_buy_base": 310113.11, "taker_buy_quote": 516283.88772 }, { "timestamp": 1760472000000, "datetime": "2025-10-14T20:00:00", "open": 1.667, "high": 1.679, "low": 1.659, "close": 1.678, "volume": 163462.54, "close_time": 1760475599999, "quote_volume": 273389.52935, "trades": 1285, "taker_buy_base": 92403.29, "taker_buy_quote": 154616.87656 }, { "timestamp": 1760475600000, "datetime": "2025-10-14T21:00:00", "open": 1.678, "high": 1.68, "low": 1.661, "close": 1.678, "volume": 242584.16, "close_time": 1760479199999, "quote_volume": 404769.09093, "trades": 1196, "taker_buy_base": 112572.62, "taker_buy_quote": 187894.6996 }, { "timestamp": 1760479200000, "datetime": "2025-10-14T22:00:00", "open": 1.678, "high": 1.688, "low": 1.667, "close": 1.673, "volume": 274757.08, "close_time": 1760482799999, "quote_volume": 460666.31656, "trades": 1464, "taker_buy_base": 167104.0, "taker_buy_quote": 280038.19358 }, { "timestamp": 1760482800000, "datetime": "2025-10-14T23:00:00", "open": 1.673, "high": 1.682, "low": 1.672, "close": 1.675, "volume": 146574.6, "close_time": 1760486399999, "quote_volume": 245924.2008, "trades": 926, "taker_buy_base": 65319.15, "taker_buy_quote": 109634.25688 }, { "timestamp": 1760486400000, "datetime": "2025-10-15T00:00:00", "open": 1.674, "high": 1.676, "low": 1.658, "close": 1.67, "volume": 568294.81, "close_time": 1760489999999, "quote_volume": 946192.55572, "trades": 4063, "taker_buy_base": 213580.04, "taker_buy_quote": 355778.12975 }, { "timestamp": 1760490000000, "datetime": "2025-10-15T01:00:00", "open": 1.67, "high": 1.673, "low": 1.652, "close": 1.664, "volume": 356191.55, "close_time": 1760493599999, "quote_volume": 592137.41199, "trades": 1540, "taker_buy_base": 128501.15, "taker_buy_quote": 213676.71229 }, { "timestamp": 1760493600000, "datetime": "2025-10-15T02:00:00", "open": 1.664, "high": 1.686, "low": 1.662, "close": 1.674, "volume": 468995.24, "close_time": 1760497199999, "quote_volume": 785880.35705, "trades": 1950, "taker_buy_base": 262421.59, "taker_buy_quote": 439593.97181 }, { "timestamp": 1760497200000, "datetime": "2025-10-15T03:00:00", "open": 1.675, "high": 1.679, "low": 1.653, "close": 1.66, "volume": 376542.66, "close_time": 1760500799999, "quote_volume": 626870.55258, "trades": 1894, "taker_buy_base": 151019.48, "taker_buy_quote": 251642.26895 }, { "timestamp": 1760500800000, "datetime": "2025-10-15T04:00:00", "open": 1.66, "high": 1.672, "low": 1.655, "close": 1.665, "volume": 382490.68, "close_time": 1760504399999, "quote_volume": 637185.78746, "trades": 1550, "taker_buy_base": 125343.84, "taker_buy_quote": 208721.74786 }, { "timestamp": 1760504400000, "datetime": "2025-10-15T05:00:00", "open": 1.665, "high": 1.675, "low": 1.661, "close": 1.668, "volume": 394162.12, "close_time": 1760507999999, "quote_volume": 658177.8308, "trades": 1729, "taker_buy_base": 223131.89, "taker_buy_quote": 372658.37975 }, { "timestamp": 1760508000000, "datetime": "2025-10-15T06:00:00", "open": 1.669, "high": 1.676, "low": 1.653, "close": 1.674, "volume": 403052.19, "close_time": 1760511599999, "quote_volume": 671047.93101, "trades": 2063, "taker_buy_base": 187854.13, "taker_buy_quote": 312799.93828 }, { "timestamp": 1760511600000, "datetime": "2025-10-15T07:00:00", "open": 1.675, "high": 1.683, "low": 1.666, "close": 1.677, "volume": 453654.97, "close_time": 1760515199999, "quote_volume": 759180.48293, "trades": 2213, "taker_buy_base": 264521.63, "taker_buy_quote": 442811.00222 }, { "timestamp": 1760515200000, "datetime": "2025-10-15T08:00:00", "open": 1.677, "high": 1.713, "low": 1.676, "close": 1.693, "volume": 1693170.75, "close_time": 1760518799999, "quote_volume": 2875158.39839, "trades": 8016, "taker_buy_base": 1014652.26, "taker_buy_quote": 1723087.13744 }, { "timestamp": 1760518800000, "datetime": "2025-10-15T09:00:00", "open": 1.693, "high": 1.693, "low": 1.665, "close": 1.671, "volume": 745037.56, "close_time": 1760522399999, "quote_volume": 1250494.9841, "trades": 4424, "taker_buy_base": 366830.27, "taker_buy_quote": 615634.08309 }, { "timestamp": 1760522400000, "datetime": "2025-10-15T10:00:00", "open": 1.67, "high": 1.678, "low": 1.658, "close": 1.665, "volume": 355995.81, "close_time": 1760525999999, "quote_volume": 593502.28371, "trades": 2585, "taker_buy_base": 179048.04, "taker_buy_quote": 298652.016 }, { "timestamp": 1760526000000, "datetime": "2025-10-15T11:00:00", "open": 1.665, "high": 1.673, "low": 1.649, "close": 1.661, "volume": 495354.7, "close_time": 1760529599999, "quote_volume": 822996.84425, "trades": 2932, "taker_buy_base": 279809.79, "taker_buy_quote": 465016.33407 }, { "timestamp": 1760529600000, "datetime": "2025-10-15T12:00:00", "open": 1.66, "high": 1.669, "low": 1.643, "close": 1.652, "volume": 612690.57, "close_time": 1760533199999, "quote_volume": 1013446.41814, "trades": 3897, "taker_buy_base": 298599.43, "taker_buy_quote": 494263.89815 }, { "timestamp": 1760533200000, "datetime": "2025-10-15T13:00:00", "open": 1.652, "high": 1.658, "low": 1.61, "close": 1.643, "volume": 1103639.04, "close_time": 1760536799999, "quote_volume": 1805531.26573, "trades": 7188, "taker_buy_base": 510581.34, "taker_buy_quote": 834947.09456 }, { "timestamp": 1760536800000, "datetime": "2025-10-15T14:00:00", "open": 1.643, "high": 1.66, "low": 1.614, "close": 1.623, "volume": 585165.59, "close_time": 1760540399999, "quote_volume": 959672.38076, "trades": 3954, "taker_buy_base": 276720.54, "taker_buy_quote": 453901.52044 }, { "timestamp": 1760540400000, "datetime": "2025-10-15T15:00:00", "open": 1.623, "high": 1.636, "low": 1.605, "close": 1.616, "volume": 621596.24, "close_time": 1760543999999, "quote_volume": 1006729.56164, "trades": 4305, "taker_buy_base": 320312.38, "taker_buy_quote": 518930.36028 }, { "timestamp": 1760544000000, "datetime": "2025-10-15T16:00:00", "open": 1.616, "high": 1.625, "low": 1.606, "close": 1.617, "volume": 264134.88, "close_time": 1760547599999, "quote_volume": 426883.28448, "trades": 2478, "taker_buy_base": 136549.2, "taker_buy_quote": 220697.63055 }, { "timestamp": 1760547600000, "datetime": "2025-10-15T17:00:00", "open": 1.618, "high": 1.618, "low": 1.598, "close": 1.617, "volume": 475393.11, "close_time": 1760551199999, "quote_volume": 764390.00674, "trades": 3363, "taker_buy_base": 217378.74, "taker_buy_quote": 349562.3235 }, { "timestamp": 1760551200000, "datetime": "2025-10-15T18:00:00", "open": 1.617, "high": 1.627, "low": 1.607, "close": 1.625, "volume": 413213.42, "close_time": 1760554799999, "quote_volume": 667273.67406, "trades": 1796, "taker_buy_base": 169981.14, "taker_buy_quote": 274358.64065 }, { "timestamp": 1760554800000, "datetime": "2025-10-15T19:00:00", "open": 1.624, "high": 1.624, "low": 1.599, "close": 1.605, "volume": 235411.25, "close_time": 1760558399999, "quote_volume": 379862.94308, "trades": 1965, "taker_buy_base": 101653.61, "taker_buy_quote": 164026.04446 }, { "timestamp": 1760558400000, "datetime": "2025-10-15T20:00:00", "open": 1.606, "high": 1.613, "low": 1.577, "close": 1.598, "volume": 575341.2, "close_time": 1760561999999, "quote_volume": 917446.2058, "trades": 3887, "taker_buy_base": 307537.23, "taker_buy_quote": 490542.5197 }, { "timestamp": 1760562000000, "datetime": "2025-10-15T21:00:00", "open": 1.597, "high": 1.608, "low": 1.58, "close": 1.59, "volume": 360161.47, "close_time": 1760565599999, "quote_volume": 574326.72295, "trades": 2118, "taker_buy_base": 179179.67, "taker_buy_quote": 285782.68342 }, { "timestamp": 1760565600000, "datetime": "2025-10-15T22:00:00", "open": 1.591, "high": 1.606, "low": 1.588, "close": 1.591, "volume": 262462.04, "close_time": 1760569199999, "quote_volume": 419404.53272, "trades": 1610, "taker_buy_base": 113705.09, "taker_buy_quote": 181762.30875 }, { "timestamp": 1760569200000, "datetime": "2025-10-15T23:00:00", "open": 1.592, "high": 1.605, "low": 1.591, "close": 1.604, "volume": 202018.06, "close_time": 1760572799999, "quote_volume": 323346.26421, "trades": 1283, "taker_buy_base": 93362.14, "taker_buy_quote": 149389.2703 }, { "timestamp": 1760572800000, "datetime": "2025-10-16T00:00:00", "open": 1.603, "high": 1.607, "low": 1.595, "close": 1.596, "volume": 277006.16, "close_time": 1760576399999, "quote_volume": 443368.22374, "trades": 1918, "taker_buy_base": 127158.95, "taker_buy_quote": 203567.42055 }, { "timestamp": 1760576400000, "datetime": "2025-10-16T01:00:00", "open": 1.596, "high": 1.614, "low": 1.595, "close": 1.612, "volume": 249956.62, "close_time": 1760579999999, "quote_volume": 401166.03431, "trades": 1480, "taker_buy_base": 148321.09, "taker_buy_quote": 237947.89002 }, { "timestamp": 1760580000000, "datetime": "2025-10-16T02:00:00", "open": 1.612, "high": 1.617, "low": 1.597, "close": 1.607, "volume": 402951.37, "close_time": 1760583599999, "quote_volume": 647959.82485, "trades": 1870, "taker_buy_base": 133558.53, "taker_buy_quote": 214836.63265 }, { "timestamp": 1760583600000, "datetime": "2025-10-16T03:00:00", "open": 1.606, "high": 1.608, "low": 1.593, "close": 1.594, "volume": 163183.28, "close_time": 1760587199999, "quote_volume": 261381.28908, "trades": 1200, "taker_buy_base": 80185.17, "taker_buy_quote": 128388.03795 }, { "timestamp": 1760587200000, "datetime": "2025-10-16T04:00:00", "open": 1.593, "high": 1.606, "low": 1.587, "close": 1.592, "volume": 206288.94, "close_time": 1760590799999, "quote_volume": 329597.554, "trades": 1508, "taker_buy_base": 82456.58, "taker_buy_quote": 131818.8451 }, { "timestamp": 1760590800000, "datetime": "2025-10-16T05:00:00", "open": 1.592, "high": 1.604, "low": 1.581, "close": 1.592, "volume": 334562.6, "close_time": 1760594399999, "quote_volume": 533137.1068, "trades": 2213, "taker_buy_base": 147967.22, "taker_buy_quote": 235866.95594 }, { "timestamp": 1760594400000, "datetime": "2025-10-16T06:00:00", "open": 1.592, "high": 1.613, "low": 1.59, "close": 1.611, "volume": 321962.26, "close_time": 1760597999999, "quote_volume": 515676.20355, "trades": 2151, "taker_buy_base": 190969.97, "taker_buy_quote": 305867.79269 }, { "timestamp": 1760598000000, "datetime": "2025-10-16T07:00:00", "open": 1.611, "high": 1.612, "low": 1.592, "close": 1.596, "volume": 202182.34, "close_time": 1760601599999, "quote_volume": 323548.42146, "trades": 1559, "taker_buy_base": 108650.42, "taker_buy_quote": 173976.42244 }, { "timestamp": 1760601600000, "datetime": "2025-10-16T08:00:00", "open": 1.597, "high": 1.598, "low": 1.58, "close": 1.581, "volume": 392283.12, "close_time": 1760605199999, "quote_volume": 622797.16528, "trades": 2407, "taker_buy_base": 149604.3, "taker_buy_quote": 237507.57422 }, { "timestamp": 1760605200000, "datetime": "2025-10-16T09:00:00", "open": 1.58, "high": 1.597, "low": 1.532, "close": 1.585, "volume": 1933135.91, "close_time": 1760608799999, "quote_volume": 3019410.73256, "trades": 9978, "taker_buy_base": 937802.12, "taker_buy_quote": 1465440.41138 }, { "timestamp": 1760608800000, "datetime": "2025-10-16T10:00:00", "open": 1.585, "high": 1.603, "low": 1.577, "close": 1.592, "volume": 693449.0, "close_time": 1760612399999, "quote_volume": 1101724.93539, "trades": 4028, "taker_buy_base": 332599.61, "taker_buy_quote": 528492.99005 }, { "timestamp": 1760612400000, "datetime": "2025-10-16T11:00:00", "open": 1.592, "high": 1.601, "low": 1.584, "close": 1.6, "volume": 371784.71, "close_time": 1760615999999, "quote_volume": 592108.86917, "trades": 2363, "taker_buy_base": 189214.31, "taker_buy_quote": 301413.3648 }, { "timestamp": 1760616000000, "datetime": "2025-10-16T12:00:00", "open": 1.6, "high": 1.612, "low": 1.597, "close": 1.599, "volume": 463222.18, "close_time": 1760619599999, "quote_volume": 742262.56633, "trades": 2791, "taker_buy_base": 229428.25, "taker_buy_quote": 367601.18137 }, { "timestamp": 1760619600000, "datetime": "2025-10-16T13:00:00", "open": 1.599, "high": 1.603, "low": 1.577, "close": 1.585, "volume": 500592.7, "close_time": 1760623199999, "quote_volume": 797226.03337, "trades": 3833, "taker_buy_base": 243517.12, "taker_buy_quote": 387870.41158 }, { "timestamp": 1760623200000, "datetime": "2025-10-16T14:00:00", "open": 1.585, "high": 1.595, "low": 1.554, "close": 1.574, "volume": 908799.62, "close_time": 1760626799999, "quote_volume": 1430246.43004, "trades": 6295, "taker_buy_base": 443155.98, "taker_buy_quote": 697348.95297 }, { "timestamp": 1760626800000, "datetime": "2025-10-16T15:00:00", "open": 1.574, "high": 1.578, "low": 1.527, "close": 1.536, "volume": 1221642.96, "close_time": 1760630399999, "quote_volume": 1893256.08903, "trades": 6998, "taker_buy_base": 555791.4, "taker_buy_quote": 861786.98683 }, { "timestamp": 1760630400000, "datetime": "2025-10-16T16:00:00", "open": 1.536, "high": 1.562, "low": 1.514, "close": 1.561, "volume": 1537886.18, "close_time": 1760633999999, "quote_volume": 2352801.20579, "trades": 8849, "taker_buy_base": 746997.07, "taker_buy_quote": 1142621.1029 }, { "timestamp": 1760634000000, "datetime": "2025-10-16T17:00:00", "open": 1.561, "high": 1.562, "low": 1.535, "close": 1.538, "volume": 577718.0, "close_time": 1760637599999, "quote_volume": 895135.98414, "trades": 3681, "taker_buy_base": 281947.7, "taker_buy_quote": 436898.9591 }, { "timestamp": 1760637600000, "datetime": "2025-10-16T18:00:00", "open": 1.539, "high": 1.539, "low": 1.516, "close": 1.53, "volume": 779533.76, "close_time": 1760641199999, "quote_volume": 1189564.82408, "trades": 3781, "taker_buy_base": 400013.23, "taker_buy_quote": 610585.13349 }, { "timestamp": 1760641200000, "datetime": "2025-10-16T19:00:00", "open": 1.531, "high": 1.531, "low": 1.485, "close": 1.497, "volume": 1217694.72, "close_time": 1760644799999, "quote_volume": 1828506.82648, "trades": 6713, "taker_buy_base": 559567.42, "taker_buy_quote": 840348.60682 }, { "timestamp": 1760644800000, "datetime": "2025-10-16T20:00:00", "open": 1.497, "high": 1.503, "low": 1.462, "close": 1.471, "volume": 701457.73, "close_time": 1760648399999, "quote_volume": 1038045.99698, "trades": 4530, "taker_buy_base": 341833.52, "taker_buy_quote": 505772.48594 }, { "timestamp": 1760648400000, "datetime": "2025-10-16T21:00:00", "open": 1.472, "high": 1.5, "low": 1.469, "close": 1.499, "volume": 362273.19, "close_time": 1760651999999, "quote_volume": 537890.65343, "trades": 2181, "taker_buy_base": 220488.61, "taker_buy_quote": 327336.03964 }, { "timestamp": 1760652000000, "datetime": "2025-10-16T22:00:00", "open": 1.5, "high": 1.501, "low": 1.479, "close": 1.48, "volume": 362840.32, "close_time": 1760655599999, "quote_volume": 540383.2105, "trades": 1728, "taker_buy_base": 209965.78, "taker_buy_quote": 312860.64528 }, { "timestamp": 1760655600000, "datetime": "2025-10-16T23:00:00", "open": 1.479, "high": 1.493, "low": 1.477, "close": 1.493, "volume": 200109.31, "close_time": 1760659199999, "quote_volume": 297430.53156, "trades": 1630, "taker_buy_base": 117677.85, "taker_buy_quote": 174911.36424 }, { "timestamp": 1760659200000, "datetime": "2025-10-17T00:00:00", "open": 1.493, "high": 1.503, "low": 1.488, "close": 1.503, "volume": 452766.28, "close_time": 1760662799999, "quote_volume": 676497.34105, "trades": 2424, "taker_buy_base": 196495.73, "taker_buy_quote": 293725.88411 }, { "timestamp": 1760662800000, "datetime": "2025-10-17T01:00:00", "open": 1.503, "high": 1.516, "low": 1.492, "close": 1.497, "volume": 546231.48, "close_time": 1760666399999, "quote_volume": 821430.52953, "trades": 2714, "taker_buy_base": 199876.06, "taker_buy_quote": 300616.88174 }, { "timestamp": 1760666400000, "datetime": "2025-10-17T02:00:00", "open": 1.497, "high": 1.501, "low": 1.481, "close": 1.492, "volume": 525673.8, "close_time": 1760669999999, "quote_volume": 783295.79158, "trades": 3152, "taker_buy_base": 191030.6, "taker_buy_quote": 284884.34444 }, { "timestamp": 1760670000000, "datetime": "2025-10-17T03:00:00", "open": 1.491, "high": 1.504, "low": 1.491, "close": 1.503, "volume": 296429.33, "close_time": 1760673599999, "quote_volume": 443660.93247, "trades": 1762, "taker_buy_base": 172637.73, "taker_buy_quote": 258459.25622 }, { "timestamp": 1760673600000, "datetime": "2025-10-17T04:00:00", "open": 1.504, "high": 1.508, "low": 1.495, "close": 1.503, "volume": 166377.83, "close_time": 1760677199999, "quote_volume": 249766.26775, "trades": 1142, "taker_buy_base": 63330.69, "taker_buy_quote": 95119.2161 }, { "timestamp": 1760677200000, "datetime": "2025-10-17T05:00:00", "open": 1.503, "high": 1.503, "low": 1.482, "close": 1.486, "volume": 570106.22, "close_time": 1760680799999, "quote_volume": 851366.76743, "trades": 2174, "taker_buy_base": 224546.7, "taker_buy_quote": 335304.00436 }, { "timestamp": 1760680800000, "datetime": "2025-10-17T06:00:00", "open": 1.485, "high": 1.49, "low": 1.429, "close": 1.439, "volume": 1223924.5, "close_time": 1760684399999, "quote_volume": 1777149.39467, "trades": 7698, "taker_buy_base": 588875.13, "taker_buy_quote": 855068.65574 }, { "timestamp": 1760684400000, "datetime": "2025-10-17T07:00:00", "open": 1.439, "high": 1.443, "low": 1.398, "close": 1.403, "volume": 1569410.61, "close_time": 1760687999999, "quote_volume": 2228125.13859, "trades": 10389, "taker_buy_base": 746176.22, "taker_buy_quote": 1060141.06098 }, { "timestamp": 1760688000000, "datetime": "2025-10-17T08:00:00", "open": 1.402, "high": 1.414, "low": 1.376, "close": 1.398, "volume": 1398234.39, "close_time": 1760691599999, "quote_volume": 1952384.65204, "trades": 9923, "taker_buy_base": 736165.12, "taker_buy_quote": 1028395.99285 }, { "timestamp": 1760691600000, "datetime": "2025-10-17T09:00:00", "open": 1.398, "high": 1.44, "low": 1.394, "close": 1.418, "volume": 954734.71, "close_time": 1760695199999, "quote_volume": 1349127.25848, "trades": 5133, "taker_buy_base": 474902.01, "taker_buy_quote": 671358.0387 }, { "timestamp": 1760695200000, "datetime": "2025-10-17T10:00:00", "open": 1.418, "high": 1.426, "low": 1.389, "close": 1.413, "volume": 833262.24, "close_time": 1760698799999, "quote_volume": 1173429.31742, "trades": 5520, "taker_buy_base": 481395.79, "taker_buy_quote": 678164.99316 }, { "timestamp": 1760698800000, "datetime": "2025-10-17T11:00:00", "open": 1.414, "high": 1.457, "low": 1.413, "close": 1.443, "volume": 1197708.73, "close_time": 1760702399999, "quote_volume": 1724780.58222, "trades": 7059, "taker_buy_base": 648225.69, "taker_buy_quote": 933422.92752 }, { "timestamp": 1760702400000, "datetime": "2025-10-17T12:00:00", "open": 1.444, "high": 1.454, "low": 1.44, "close": 1.441, "volume": 349336.36, "close_time": 1760705999999, "quote_volume": 505659.26485, "trades": 2302, "taker_buy_base": 181220.67, "taker_buy_quote": 262271.79716 }, { "timestamp": 1760706000000, "datetime": "2025-10-17T13:00:00", "open": 1.442, "high": 1.463, "low": 1.431, "close": 1.453, "volume": 691056.02, "close_time": 1760709599999, "quote_volume": 1001267.74382, "trades": 5429, "taker_buy_base": 351250.68, "taker_buy_quote": 509169.05659 }, { "timestamp": 1760709600000, "datetime": "2025-10-17T14:00:00", "open": 1.452, "high": 1.457, "low": 1.421, "close": 1.437, "volume": 798429.39, "close_time": 1760713199999, "quote_volume": 1149484.40373, "trades": 6074, "taker_buy_base": 378517.6, "taker_buy_quote": 544645.6833 }, { "timestamp": 1760713200000, "datetime": "2025-10-17T15:00:00", "open": 1.437, "high": 1.462, "low": 1.431, "close": 1.461, "volume": 539154.01, "close_time": 1760716799999, "quote_volume": 779855.89281, "trades": 4082, "taker_buy_base": 281427.62, "taker_buy_quote": 407179.59087 }, { "timestamp": 1760716800000, "datetime": "2025-10-17T16:00:00", "open": 1.462, "high": 1.481, "low": 1.45, "close": 1.453, "volume": 840906.09, "close_time": 1760720399999, "quote_volume": 1231572.79194, "trades": 5337, "taker_buy_base": 464139.79, "taker_buy_quote": 679840.94019 }, { "timestamp": 1760720400000, "datetime": "2025-10-17T17:00:00", "open": 1.454, "high": 1.468, "low": 1.45, "close": 1.464, "volume": 307727.04, "close_time": 1760723999999, "quote_volume": 448567.98045, "trades": 2602, "taker_buy_base": 125607.34, "taker_buy_quote": 183121.47838 }, { "timestamp": 1760724000000, "datetime": "2025-10-17T18:00:00", "open": 1.464, "high": 1.477, "low": 1.458, "close": 1.461, "volume": 401587.06, "close_time": 1760727599999, "quote_volume": 589099.31514, "trades": 3057, "taker_buy_base": 163516.49, "taker_buy_quote": 240199.34923 }, { "timestamp": 1760727600000, "datetime": "2025-10-17T19:00:00", "open": 1.462, "high": 1.467, "low": 1.451, "close": 1.458, "volume": 239756.02, "close_time": 1760731199999, "quote_volume": 349943.92729, "trades": 2490, "taker_buy_base": 91919.97, "taker_buy_quote": 134201.65697 }, { "timestamp": 1760731200000, "datetime": "2025-10-17T20:00:00", "open": 1.459, "high": 1.474, "low": 1.455, "close": 1.47, "volume": 247152.34, "close_time": 1760734799999, "quote_volume": 362854.82092, "trades": 1852, "taker_buy_base": 133545.56, "taker_buy_quote": 196010.38945 }, { "timestamp": 1760734800000, "datetime": "2025-10-17T21:00:00", "open": 1.47, "high": 1.486, "low": 1.47, "close": 1.474, "volume": 305920.19, "close_time": 1760738399999, "quote_volume": 452337.55721, "trades": 1860, "taker_buy_base": 166592.51, "taker_buy_quote": 246332.38427 }, { "timestamp": 1760738400000, "datetime": "2025-10-17T22:00:00", "open": 1.474, "high": 1.477, "low": 1.466, "close": 1.471, "volume": 191136.13, "close_time": 1760741999999, "quote_volume": 280951.48527, "trades": 1315, "taker_buy_base": 86420.0, "taker_buy_quote": 127072.17888 }, { "timestamp": 1760742000000, "datetime": "2025-10-17T23:00:00", "open": 1.471, "high": 1.472, "low": 1.459, "close": 1.465, "volume": 208838.91, "close_time": 1760745599999, "quote_volume": 305811.5633, "trades": 1497, "taker_buy_base": 118285.41, "taker_buy_quote": 173217.07043 }, { "timestamp": 1760745600000, "datetime": "2025-10-18T00:00:00", "open": 1.465, "high": 1.477, "low": 1.462, "close": 1.473, "volume": 163664.97, "close_time": 1760749199999, "quote_volume": 240832.48469, "trades": 1501, "taker_buy_base": 88878.2, "taker_buy_quote": 130754.90887 }, { "timestamp": 1760749200000, "datetime": "2025-10-18T01:00:00", "open": 1.473, "high": 1.499, "low": 1.473, "close": 1.497, "volume": 271244.46, "close_time": 1760752799999, "quote_volume": 402936.10242, "trades": 1906, "taker_buy_base": 153630.56, "taker_buy_quote": 228186.46988 }, { "timestamp": 1760752800000, "datetime": "2025-10-18T02:00:00", "open": 1.497, "high": 1.506, "low": 1.484, "close": 1.491, "volume": 383952.79, "close_time": 1760756399999, "quote_volume": 573671.53448, "trades": 2670, "taker_buy_base": 214245.84, "taker_buy_quote": 320150.31614 }, { "timestamp": 1760756400000, "datetime": "2025-10-18T03:00:00", "open": 1.491, "high": 1.499, "low": 1.491, "close": 1.495, "volume": 153427.24, "close_time": 1760759999999, "quote_volume": 229367.86531, "trades": 1494, "taker_buy_base": 75120.16, "taker_buy_quote": 112290.59126 }, { "timestamp": 1760760000000, "datetime": "2025-10-18T04:00:00", "open": 1.494, "high": 1.494, "low": 1.479, "close": 1.48, "volume": 243515.14, "close_time": 1760763599999, "quote_volume": 361665.17909, "trades": 1651, "taker_buy_base": 91453.42, "taker_buy_quote": 135803.10923 }, { "timestamp": 1760763600000, "datetime": "2025-10-18T05:00:00", "open": 1.479, "high": 1.485, "low": 1.471, "close": 1.483, "volume": 238252.87, "close_time": 1760767199999, "quote_volume": 352186.68598, "trades": 1573, "taker_buy_base": 124011.43, "taker_buy_quote": 183356.51485 }, { "timestamp": 1760767200000, "datetime": "2025-10-18T06:00:00", "open": 1.484, "high": 1.488, "low": 1.473, "close": 1.483, "volume": 202584.55, "close_time": 1760770799999, "quote_volume": 299929.93018, "trades": 1557, "taker_buy_base": 108311.15, "taker_buy_quote": 160385.62799 }, { "timestamp": 1760770800000, "datetime": "2025-10-18T07:00:00", "open": 1.484, "high": 1.504, "low": 1.479, "close": 1.483, "volume": 446379.29, "close_time": 1760774399999, "quote_volume": 666185.6352, "trades": 3891, "taker_buy_base": 236215.7, "taker_buy_quote": 352658.44868 }, { "timestamp": 1760774400000, "datetime": "2025-10-18T08:00:00", "open": 1.483, "high": 1.493, "low": 1.482, "close": 1.484, "volume": 160639.27, "close_time": 1760777999999, "quote_volume": 239102.23083, "trades": 1773, "taker_buy_base": 82751.72, "taker_buy_quote": 123186.81084 }, { "timestamp": 1760778000000, "datetime": "2025-10-18T09:00:00", "open": 1.485, "high": 1.498, "low": 1.484, "close": 1.495, "volume": 161765.66, "close_time": 1760781599999, "quote_volume": 241320.88951, "trades": 1441, "taker_buy_base": 80386.63, "taker_buy_quote": 119892.90163 }, { "timestamp": 1760781600000, "datetime": "2025-10-18T10:00:00", "open": 1.494, "high": 1.499, "low": 1.487, "close": 1.499, "volume": 383933.42, "close_time": 1760785199999, "quote_volume": 573063.63374, "trades": 1822, "taker_buy_base": 223055.83, "taker_buy_quote": 332805.32823 }, { "timestamp": 1760785200000, "datetime": "2025-10-18T11:00:00", "open": 1.499, "high": 1.506, "low": 1.493, "close": 1.501, "volume": 231791.61, "close_time": 1760788799999, "quote_volume": 347497.98563, "trades": 1688, "taker_buy_base": 108587.1, "taker_buy_quote": 162827.80786 }, { "timestamp": 1760788800000, "datetime": "2025-10-18T12:00:00", "open": 1.5, "high": 1.51, "low": 1.496, "close": 1.503, "volume": 331859.11, "close_time": 1760792399999, "quote_volume": 498663.42157, "trades": 1875, "taker_buy_base": 215570.36, "taker_buy_quote": 323902.66026 }, { "timestamp": 1760792400000, "datetime": "2025-10-18T13:00:00", "open": 1.502, "high": 1.505, "low": 1.493, "close": 1.498, "volume": 169403.62, "close_time": 1760795999999, "quote_volume": 253857.51927, "trades": 1806, "taker_buy_base": 66711.92, "taker_buy_quote": 99980.82081 }, { "timestamp": 1760796000000, "datetime": "2025-10-18T14:00:00", "open": 1.498, "high": 1.506, "low": 1.488, "close": 1.503, "volume": 308444.83, "close_time": 1760799599999, "quote_volume": 461517.62221, "trades": 2311, "taker_buy_base": 118328.22, "taker_buy_quote": 177104.7209 }, { "timestamp": 1760799600000, "datetime": "2025-10-18T15:00:00", "open": 1.503, "high": 1.511, "low": 1.487, "close": 1.496, "volume": 688037.56, "close_time": 1760803199999, "quote_volume": 1031653.85123, "trades": 3439, "taker_buy_base": 349272.46, "taker_buy_quote": 524767.48911 }, { "timestamp": 1760803200000, "datetime": "2025-10-18T16:00:00", "open": 1.495, "high": 1.496, "low": 1.477, "close": 1.486, "volume": 270908.01, "close_time": 1760806799999, "quote_volume": 402396.08408, "trades": 2295, "taker_buy_base": 112022.5, "taker_buy_quote": 166444.95625 }, { "timestamp": 1760806800000, "datetime": "2025-10-18T17:00:00", "open": 1.487, "high": 1.498, "low": 1.482, "close": 1.496, "volume": 113034.64, "close_time": 1760810399999, "quote_volume": 168518.50379, "trades": 1435, "taker_buy_base": 62092.53, "taker_buy_quote": 92537.66358 }, { "timestamp": 1760810400000, "datetime": "2025-10-18T18:00:00", "open": 1.497, "high": 1.499, "low": 1.49, "close": 1.491, "volume": 122831.78, "close_time": 1760813999999, "quote_volume": 183407.22226, "trades": 1104, "taker_buy_base": 74438.68, "taker_buy_quote": 111151.88957 }, { "timestamp": 1760814000000, "datetime": "2025-10-18T19:00:00", "open": 1.491, "high": 1.495, "low": 1.488, "close": 1.494, "volume": 116342.85, "close_time": 1760817599999, "quote_volume": 173473.99946, "trades": 1061, "taker_buy_base": 60323.7, "taker_buy_quote": 89916.74126 }, { "timestamp": 1760817600000, "datetime": "2025-10-18T20:00:00", "open": 1.494, "high": 1.502, "low": 1.492, "close": 1.494, "volume": 97733.8, "close_time": 1760821199999, "quote_volume": 146281.44657, "trades": 1155, "taker_buy_base": 35838.69, "taker_buy_quote": 53654.82584 }, { "timestamp": 1760821200000, "datetime": "2025-10-18T21:00:00", "open": 1.494, "high": 1.499, "low": 1.49, "close": 1.498, "volume": 87579.26, "close_time": 1760824799999, "quote_volume": 130859.81474, "trades": 758, "taker_buy_base": 53706.09, "taker_buy_quote": 80247.75374 }, { "timestamp": 1760824800000, "datetime": "2025-10-18T22:00:00", "open": 1.499, "high": 1.5, "low": 1.493, "close": 1.495, "volume": 105165.11, "close_time": 1760828399999, "quote_volume": 157423.67594, "trades": 934, "taker_buy_base": 41163.78, "taker_buy_quote": 61624.79884 }, { "timestamp": 1760828400000, "datetime": "2025-10-18T23:00:00", "open": 1.495, "high": 1.496, "low": 1.491, "close": 1.495, "volume": 185285.38, "close_time": 1760831999999, "quote_volume": 276700.07679, "trades": 980, "taker_buy_base": 71362.0, "taker_buy_quote": 106572.89906 }, { "timestamp": 1760832000000, "datetime": "2025-10-19T00:00:00", "open": 1.495, "high": 1.496, "low": 1.48, "close": 1.485, "volume": 464445.8, "close_time": 1760835599999, "quote_volume": 691353.78866, "trades": 2090, "taker_buy_base": 154192.34, "taker_buy_quote": 229347.34207 }, { "timestamp": 1760835600000, "datetime": "2025-10-19T01:00:00", "open": 1.485, "high": 1.491, "low": 1.479, "close": 1.49, "volume": 152142.1, "close_time": 1760839199999, "quote_volume": 226005.07754, "trades": 1078, "taker_buy_base": 80921.59, "taker_buy_quote": 120184.02444 }, { "timestamp": 1760839200000, "datetime": "2025-10-19T02:00:00", "open": 1.49, "high": 1.494, "low": 1.488, "close": 1.492, "volume": 98767.18, "close_time": 1760842799999, "quote_volume": 147209.06108, "trades": 855, "taker_buy_base": 47386.36, "taker_buy_quote": 70627.17183 }, { "timestamp": 1760842800000, "datetime": "2025-10-19T03:00:00", "open": 1.492, "high": 1.514, "low": 1.489, "close": 1.509, "volume": 227945.33, "close_time": 1760846399999, "quote_volume": 343250.79138, "trades": 1354, "taker_buy_base": 137178.96, "taker_buy_quote": 206642.1052 }, { "timestamp": 1760846400000, "datetime": "2025-10-19T04:00:00", "open": 1.51, "high": 1.511, "low": 1.495, "close": 1.497, "volume": 129834.72, "close_time": 1760849999999, "quote_volume": 194713.36278, "trades": 1150, "taker_buy_base": 58746.47, "taker_buy_quote": 88074.71033 }, { "timestamp": 1760850000000, "datetime": "2025-10-19T05:00:00", "open": 1.498, "high": 1.502, "low": 1.487, "close": 1.491, "volume": 155930.67, "close_time": 1760853599999, "quote_volume": 232890.57286, "trades": 1319, "taker_buy_base": 62001.85, "taker_buy_quote": 92658.57365 }, { "timestamp": 1760853600000, "datetime": "2025-10-19T06:00:00", "open": 1.491, "high": 1.493, "low": 1.48, "close": 1.485, "volume": 112730.26, "close_time": 1760857199999, "quote_volume": 167518.28221, "trades": 1065, "taker_buy_base": 38195.99, "taker_buy_quote": 56763.68047 }, { "timestamp": 1760857200000, "datetime": "2025-10-19T07:00:00", "open": 1.485, "high": 1.492, "low": 1.483, "close": 1.492, "volume": 94719.08, "close_time": 1760860799999, "quote_volume": 140857.57274, "trades": 1066, "taker_buy_base": 38285.51, "taker_buy_quote": 56949.66927 }, { "timestamp": 1760860800000, "datetime": "2025-10-19T08:00:00", "open": 1.491, "high": 1.507, "low": 1.477, "close": 1.482, "volume": 495856.06, "close_time": 1760864399999, "quote_volume": 739653.48414, "trades": 4399, "taker_buy_base": 234374.89, "taker_buy_quote": 349767.32919 }, { "timestamp": 1760864400000, "datetime": "2025-10-19T09:00:00", "open": 1.481, "high": 1.51, "low": 1.47, "close": 1.499, "volume": 648449.87, "close_time": 1760867999999, "quote_volume": 966776.94507, "trades": 6222, "taker_buy_base": 333905.84, "taker_buy_quote": 498078.8736 }, { "timestamp": 1760868000000, "datetime": "2025-10-19T10:00:00", "open": 1.5, "high": 1.523, "low": 1.494, "close": 1.518, "volume": 468931.96, "close_time": 1760871599999, "quote_volume": 708991.19715, "trades": 4644, "taker_buy_base": 235212.27, "taker_buy_quote": 355210.29704 }, { "timestamp": 1760871600000, "datetime": "2025-10-19T11:00:00", "open": 1.519, "high": 1.532, "low": 1.512, "close": 1.514, "volume": 458105.63, "close_time": 1760875199999, "quote_volume": 698313.73632, "trades": 3572, "taker_buy_base": 205636.52, "taker_buy_quote": 313256.85537 }, { "timestamp": 1760875200000, "datetime": "2025-10-19T12:00:00", "open": 1.515, "high": 1.517, "low": 1.503, "close": 1.509, "volume": 200489.21, "close_time": 1760878799999, "quote_volume": 302640.10436, "trades": 1846, "taker_buy_base": 101644.62, "taker_buy_quote": 153390.2499 }, { "timestamp": 1760878800000, "datetime": "2025-10-19T13:00:00", "open": 1.509, "high": 1.533, "low": 1.504, "close": 1.528, "volume": 464739.82, "close_time": 1760882399999, "quote_volume": 704804.08978, "trades": 3578, "taker_buy_base": 290715.52, "taker_buy_quote": 440649.05978 }, { "timestamp": 1760882400000, "datetime": "2025-10-19T14:00:00", "open": 1.528, "high": 1.542, "low": 1.519, "close": 1.539, "volume": 486010.67, "close_time": 1760885999999, "quote_volume": 743598.87143, "trades": 3921, "taker_buy_base": 242875.8, "taker_buy_quote": 371642.07198 }, { "timestamp": 1760886000000, "datetime": "2025-10-19T15:00:00", "open": 1.539, "high": 1.547, "low": 1.534, "close": 1.538, "volume": 439516.86, "close_time": 1760889599999, "quote_volume": 676832.96259, "trades": 2749, "taker_buy_base": 231717.47, "taker_buy_quote": 356974.51726 }, { "timestamp": 1760889600000, "datetime": "2025-10-19T16:00:00", "open": 1.539, "high": 1.546, "low": 1.53, "close": 1.542, "volume": 311992.58, "close_time": 1760893199999, "quote_volume": 479746.97741, "trades": 2467, "taker_buy_base": 148229.44, "taker_buy_quote": 227986.65428 }, { "timestamp": 1760893200000, "datetime": "2025-10-19T17:00:00", "open": 1.543, "high": 1.556, "low": 1.535, "close": 1.535, "volume": 419005.88, "close_time": 1760896799999, "quote_volume": 648458.59705, "trades": 3377, "taker_buy_base": 185369.2, "taker_buy_quote": 286828.17356 }, { "timestamp": 1760896800000, "datetime": "2025-10-19T18:00:00", "open": 1.536, "high": 1.541, "low": 1.533, "close": 1.539, "volume": 136102.47, "close_time": 1760900399999, "quote_volume": 209082.38296, "trades": 1297, "taker_buy_base": 80219.68, "taker_buy_quote": 123217.69461 }, { "timestamp": 1760900400000, "datetime": "2025-10-19T19:00:00", "open": 1.539, "high": 1.54, "low": 1.53, "close": 1.54, "volume": 108450.33, "close_time": 1760903999999, "quote_volume": 166512.42534, "trades": 1189, "taker_buy_base": 51718.06, "taker_buy_quote": 79446.96 }, { "timestamp": 1760904000000, "datetime": "2025-10-19T20:00:00", "open": 1.54, "high": 1.554, "low": 1.539, "close": 1.553, "volume": 295156.18, "close_time": 1760907599999, "quote_volume": 456575.53367, "trades": 1846, "taker_buy_base": 158910.39, "taker_buy_quote": 245818.94768 }, { "timestamp": 1760907600000, "datetime": "2025-10-19T21:00:00", "open": 1.553, "high": 1.554, "low": 1.535, "close": 1.543, "volume": 205987.74, "close_time": 1760911199999, "quote_volume": 317872.49977, "trades": 1318, "taker_buy_base": 91463.95, "taker_buy_quote": 141134.46571 }, { "timestamp": 1760911200000, "datetime": "2025-10-19T22:00:00", "open": 1.544, "high": 1.55, "low": 1.542, "close": 1.546, "volume": 156211.64, "close_time": 1760914799999, "quote_volume": 241580.82174, "trades": 1466, "taker_buy_base": 73378.67, "taker_buy_quote": 113487.7901 }, { "timestamp": 1760914800000, "datetime": "2025-10-19T23:00:00", "open": 1.545, "high": 1.545, "low": 1.529, "close": 1.532, "volume": 240057.78, "close_time": 1760918399999, "quote_volume": 368410.28364, "trades": 1802, "taker_buy_base": 97314.38, "taker_buy_quote": 149325.66723 }, { "timestamp": 1760918400000, "datetime": "2025-10-20T00:00:00", "open": 1.533, "high": 1.533, "low": 1.501, "close": 1.518, "volume": 673253.94, "close_time": 1760921999999, "quote_volume": 1019895.68271, "trades": 4541, "taker_buy_base": 289657.77, "taker_buy_quote": 438844.49443 }, { "timestamp": 1760922000000, "datetime": "2025-10-20T01:00:00", "open": 1.52, "high": 1.525, "low": 1.515, "close": 1.517, "volume": 142133.31, "close_time": 1760925599999, "quote_volume": 215928.46531, "trades": 1819, "taker_buy_base": 74278.25, "taker_buy_quote": 112838.00886 }, { "timestamp": 1760925600000, "datetime": "2025-10-20T02:00:00", "open": 1.517, "high": 1.53, "low": 1.51, "close": 1.529, "volume": 209069.82, "close_time": 1760929199999, "quote_volume": 317998.26519, "trades": 2027, "taker_buy_base": 115614.67, "taker_buy_quote": 175963.62149 }, { "timestamp": 1760929200000, "datetime": "2025-10-20T03:00:00", "open": 1.528, "high": 1.573, "low": 1.526, "close": 1.565, "volume": 356165.61, "close_time": 1760932799999, "quote_volume": 551770.3539, "trades": 3176, "taker_buy_base": 157528.6, "taker_buy_quote": 244428.1145 }, { "timestamp": 1760932800000, "datetime": "2025-10-20T04:00:00", "open": 1.566, "high": 1.574, "low": 1.561, "close": 1.571, "volume": 440338.53, "close_time": 1760936399999, "quote_volume": 689874.04251, "trades": 3196, "taker_buy_base": 189164.59, "taker_buy_quote": 296313.04979 }, { "timestamp": 1760936400000, "datetime": "2025-10-20T05:00:00", "open": 1.571, "high": 1.581, "low": 1.564, "close": 1.577, "volume": 308413.54, "close_time": 1760939999999, "quote_volume": 484460.92933, "trades": 2552, "taker_buy_base": 157159.44, "taker_buy_quote": 246962.92074 }, { "timestamp": 1760940000000, "datetime": "2025-10-20T06:00:00", "open": 1.577, "high": 1.6, "low": 1.575, "close": 1.592, "volume": 566347.65, "close_time": 1760943599999, "quote_volume": 901367.70769, "trades": 3490, "taker_buy_base": 262261.15, "taker_buy_quote": 417301.81037 }, { "timestamp": 1760943600000, "datetime": "2025-10-20T07:00:00", "open": 1.591, "high": 1.594, "low": 1.578, "close": 1.585, "volume": 316948.63, "close_time": 1760947199999, "quote_volume": 502804.8146, "trades": 2385, "taker_buy_base": 165283.75, "taker_buy_quote": 262194.17852 }, { "timestamp": 1760947200000, "datetime": "2025-10-20T08:00:00", "open": 1.586, "high": 1.601, "low": 1.582, "close": 1.588, "volume": 209626.41, "close_time": 1760950799999, "quote_volume": 333225.3032, "trades": 2149, "taker_buy_base": 115004.06, "taker_buy_quote": 182806.08275 }, { "timestamp": 1760950800000, "datetime": "2025-10-20T09:00:00", "open": 1.588, "high": 1.591, "low": 1.583, "close": 1.588, "volume": 189910.54, "close_time": 1760954399999, "quote_volume": 301230.22495, "trades": 2118, "taker_buy_base": 101093.37, "taker_buy_quote": 160360.3312 }, { "timestamp": 1760954400000, "datetime": "2025-10-20T10:00:00", "open": 1.589, "high": 1.61, "low": 1.589, "close": 1.601, "volume": 443248.4, "close_time": 1760957999999, "quote_volume": 709085.94352, "trades": 3555, "taker_buy_base": 227602.02, "taker_buy_quote": 363980.03793 }, { "timestamp": 1760958000000, "datetime": "2025-10-20T11:00:00", "open": 1.601, "high": 1.617, "low": 1.592, "close": 1.617, "volume": 582947.38, "close_time": 1760961599999, "quote_volume": 935166.6595, "trades": 3680, "taker_buy_base": 255494.26, "taker_buy_quote": 409953.38609 }, { "timestamp": 1760961600000, "datetime": "2025-10-20T12:00:00", "open": 1.618, "high": 1.62, "low": 1.6, "close": 1.604, "volume": 420794.42, "close_time": 1760965199999, "quote_volume": 677870.85709, "trades": 2941, "taker_buy_base": 180330.61, "taker_buy_quote": 290495.89472 }, { "timestamp": 1760965200000, "datetime": "2025-10-20T13:00:00", "open": 1.605, "high": 1.62, "low": 1.597, "close": 1.617, "volume": 317961.6, "close_time": 1760968799999, "quote_volume": 512060.50882, "trades": 3447, "taker_buy_base": 171831.45, "taker_buy_quote": 276914.25643 }, { "timestamp": 1760968800000, "datetime": "2025-10-20T14:00:00", "open": 1.617, "high": 1.629, "low": 1.607, "close": 1.625, "volume": 464072.14, "close_time": 1760972399999, "quote_volume": 751344.51459, "trades": 3692, "taker_buy_base": 240626.74, "taker_buy_quote": 389830.9894 }, { "timestamp": 1760972400000, "datetime": "2025-10-20T15:00:00", "open": 1.625, "high": 1.626, "low": 1.59, "close": 1.591, "volume": 614347.54, "close_time": 1760975999999, "quote_volume": 989678.9063, "trades": 4236, "taker_buy_base": 212814.46, "taker_buy_quote": 342788.59038 }, { "timestamp": 1760976000000, "datetime": "2025-10-20T16:00:00", "open": 1.59, "high": 1.593, "low": 1.561, "close": 1.579, "volume": 897855.02, "close_time": 1760979599999, "quote_volume": 1416127.5587, "trades": 7275, "taker_buy_base": 326815.98, "taker_buy_quote": 515818.17751 }, { "timestamp": 1760979600000, "datetime": "2025-10-20T17:00:00", "open": 1.579, "high": 1.586, "low": 1.567, "close": 1.576, "volume": 291320.62, "close_time": 1760983199999, "quote_volume": 459015.55749, "trades": 3212, "taker_buy_base": 159108.94, "taker_buy_quote": 250779.45936 }, { "timestamp": 1760983200000, "datetime": "2025-10-20T18:00:00", "open": 1.576, "high": 1.589, "low": 1.572, "close": 1.587, "volume": 154190.21, "close_time": 1760986799999, "quote_volume": 243466.26846, "trades": 1756, "taker_buy_base": 91256.25, "taker_buy_quote": 144088.75393 }, { "timestamp": 1760986800000, "datetime": "2025-10-20T19:00:00", "open": 1.588, "high": 1.6, "low": 1.579, "close": 1.595, "volume": 241445.47, "close_time": 1760990399999, "quote_volume": 383332.77641, "trades": 2074, "taker_buy_base": 102110.32, "taker_buy_quote": 162227.13566 }, { "timestamp": 1760990400000, "datetime": "2025-10-20T20:00:00", "open": 1.595, "high": 1.6, "low": 1.59, "close": 1.596, "volume": 157097.76, "close_time": 1760993999999, "quote_volume": 250609.27557, "trades": 1577, "taker_buy_base": 80629.92, "taker_buy_quote": 128614.04019 }, { "timestamp": 1760994000000, "datetime": "2025-10-20T21:00:00", "open": 1.596, "high": 1.601, "low": 1.583, "close": 1.586, "volume": 225103.05, "close_time": 1760997599999, "quote_volume": 358450.30326, "trades": 1520, "taker_buy_base": 111222.35, "taker_buy_quote": 177128.17301 }, { "timestamp": 1760997600000, "datetime": "2025-10-20T22:00:00", "open": 1.587, "high": 1.593, "low": 1.586, "close": 1.59, "volume": 201283.21, "close_time": 1761001199999, "quote_volume": 319943.41996, "trades": 1280, "taker_buy_base": 99276.37, "taker_buy_quote": 157806.74524 }, { "timestamp": 1761001200000, "datetime": "2025-10-20T23:00:00", "open": 1.589, "high": 1.591, "low": 1.58, "close": 1.58, "volume": 136212.79, "close_time": 1761004799999, "quote_volume": 215889.40555, "trades": 1011, "taker_buy_base": 66277.07, "taker_buy_quote": 105054.01371 }, { "timestamp": 1761004800000, "datetime": "2025-10-21T00:00:00", "open": 1.58, "high": 1.584, "low": 1.574, "close": 1.578, "volume": 275267.14, "close_time": 1761008399999, "quote_volume": 434836.20835, "trades": 1502, "taker_buy_base": 144358.37, "taker_buy_quote": 228117.32807 }, { "timestamp": 1761008400000, "datetime": "2025-10-21T01:00:00", "open": 1.577, "high": 1.578, "low": 1.563, "close": 1.569, "volume": 380923.21, "close_time": 1761011999999, "quote_volume": 597980.91839, "trades": 2540, "taker_buy_base": 146206.6, "taker_buy_quote": 229594.53126 }, { "timestamp": 1761012000000, "datetime": "2025-10-21T02:00:00", "open": 1.57, "high": 1.57, "low": 1.555, "close": 1.555, "volume": 212963.43, "close_time": 1761015599999, "quote_volume": 332868.75616, "trades": 2086, "taker_buy_base": 99411.3, "taker_buy_quote": 155416.93673 }, { "timestamp": 1761015600000, "datetime": "2025-10-21T03:00:00", "open": 1.555, "high": 1.559, "low": 1.549, "close": 1.552, "volume": 167942.55, "close_time": 1761019199999, "quote_volume": 261072.11636, "trades": 2029, "taker_buy_base": 75163.45, "taker_buy_quote": 116900.549 }, { "timestamp": 1761019200000, "datetime": "2025-10-21T04:00:00", "open": 1.552, "high": 1.554, "low": 1.517, "close": 1.522, "volume": 1108509.68, "close_time": 1761022799999, "quote_volume": 1695864.22167, "trades": 7061, "taker_buy_base": 475282.01, "taker_buy_quote": 726949.78706 }, { "timestamp": 1761022800000, "datetime": "2025-10-21T05:00:00", "open": 1.522, "high": 1.531, "low": 1.517, "close": 1.523, "volume": 287967.63, "close_time": 1761026399999, "quote_volume": 438796.73893, "trades": 3057, "taker_buy_base": 151078.9, "taker_buy_quote": 230273.7423 }, { "timestamp": 1761026400000, "datetime": "2025-10-21T06:00:00", "open": 1.524, "high": 1.537, "low": 1.521, "close": 1.535, "volume": 359769.19, "close_time": 1761029999999, "quote_volume": 550491.2512, "trades": 2864, "taker_buy_base": 202884.78, "taker_buy_quote": 310319.0889 }, { "timestamp": 1761030000000, "datetime": "2025-10-21T07:00:00", "open": 1.535, "high": 1.545, "low": 1.528, "close": 1.542, "volume": 288552.37, "close_time": 1761033599999, "quote_volume": 444074.97434, "trades": 2475, "taker_buy_base": 95123.47, "taker_buy_quote": 146432.39571 }, { "timestamp": 1761033600000, "datetime": "2025-10-21T08:00:00", "open": 1.543, "high": 1.543, "low": 1.526, "close": 1.539, "volume": 678954.87, "close_time": 1761037199999, "quote_volume": 1041904.65616, "trades": 4677, "taker_buy_base": 153156.58, "taker_buy_quote": 234910.58576 }, { "timestamp": 1761037200000, "datetime": "2025-10-21T09:00:00", "open": 1.539, "high": 1.56, "low": 1.533, "close": 1.553, "volume": 829196.08, "close_time": 1761040799999, "quote_volume": 1283653.38566, "trades": 3856, "taker_buy_base": 229483.23, "taker_buy_quote": 355583.90233 }, { "timestamp": 1761040800000, "datetime": "2025-10-21T10:00:00", "open": 1.553, "high": 1.581, "low": 1.552, "close": 1.565, "volume": 1482569.15, "close_time": 1761044399999, "quote_volume": 2325767.45289, "trades": 7565, "taker_buy_base": 472389.29, "taker_buy_quote": 740882.17649 }, { "timestamp": 1761044400000, "datetime": "2025-10-21T11:00:00", "open": 1.565, "high": 1.566, "low": 1.553, "close": 1.56, "volume": 311150.53, "close_time": 1761047999999, "quote_volume": 485097.13216, "trades": 2288, "taker_buy_base": 147341.35, "taker_buy_quote": 229693.91861 }, { "timestamp": 1761048000000, "datetime": "2025-10-21T12:00:00", "open": 1.559, "high": 1.572, "low": 1.552, "close": 1.556, "volume": 469700.14, "close_time": 1761051599999, "quote_volume": 734817.27192, "trades": 3559, "taker_buy_base": 197751.37, "taker_buy_quote": 309230.51997 }, { "timestamp": 1761051600000, "datetime": "2025-10-21T13:00:00", "open": 1.557, "high": 1.565, "low": 1.545, "close": 1.553, "volume": 448969.82, "close_time": 1761055199999, "quote_volume": 697178.82734, "trades": 4175, "taker_buy_base": 187093.05, "taker_buy_quote": 290653.27043 }, { "timestamp": 1761055200000, "datetime": "2025-10-21T14:00:00", "open": 1.554, "high": 1.604, "low": 1.554, "close": 1.603, "volume": 864622.31, "close_time": 1761058799999, "quote_volume": 1365855.88116, "trades": 6700, "taker_buy_base": 474477.3, "taker_buy_quote": 749522.8454 }, { "timestamp": 1761058800000, "datetime": "2025-10-21T15:00:00", "open": 1.603, "high": 1.643, "low": 1.595, "close": 1.63, "volume": 1196261.42, "close_time": 1761062399999, "quote_volume": 1941260.94065, "trades": 8020, "taker_buy_base": 665040.56, "taker_buy_quote": 1079417.30605 }, { "timestamp": 1761062400000, "datetime": "2025-10-21T16:00:00", "open": 1.63, "high": 1.653, "low": 1.617, "close": 1.621, "volume": 1303225.14, "close_time": 1761065999999, "quote_volume": 2138672.10279, "trades": 7390, "taker_buy_base": 681022.55, "taker_buy_quote": 1117278.36041 }, { "timestamp": 1761066000000, "datetime": "2025-10-21T17:00:00", "open": 1.622, "high": 1.647, "low": 1.612, "close": 1.641, "volume": 797670.29, "close_time": 1761069599999, "quote_volume": 1301167.91696, "trades": 6852, "taker_buy_base": 366422.69, "taker_buy_quote": 598061.93772 }, { "timestamp": 1761069600000, "datetime": "2025-10-21T18:00:00", "open": 1.641, "high": 1.646, "low": 1.627, "close": 1.635, "volume": 298703.6, "close_time": 1761073199999, "quote_volume": 488371.65311, "trades": 3499, "taker_buy_base": 112163.86, "taker_buy_quote": 183412.79517 }, { "timestamp": 1761073200000, "datetime": "2025-10-21T19:00:00", "open": 1.634, "high": 1.636, "low": 1.624, "close": 1.625, "volume": 140020.74, "close_time": 1761076799999, "quote_volume": 228258.9809, "trades": 1550, "taker_buy_base": 57321.08, "taker_buy_quote": 93458.31503 }, { "timestamp": 1761076800000, "datetime": "2025-10-21T20:00:00", "open": 1.626, "high": 1.63, "low": 1.604, "close": 1.611, "volume": 265111.31, "close_time": 1761080399999, "quote_volume": 428092.2838, "trades": 3069, "taker_buy_base": 107592.25, "taker_buy_quote": 173760.77764 }, { "timestamp": 1761080400000, "datetime": "2025-10-21T21:00:00", "open": 1.61, "high": 1.614, "low": 1.584, "close": 1.605, "volume": 332990.35, "close_time": 1761083999999, "quote_volume": 532027.51747, "trades": 2649, "taker_buy_base": 135868.65, "taker_buy_quote": 217134.407 }, { "timestamp": 1761084000000, "datetime": "2025-10-21T22:00:00", "open": 1.605, "high": 1.606, "low": 1.572, "close": 1.578, "volume": 553701.63, "close_time": 1761087599999, "quote_volume": 879077.41297, "trades": 4710, "taker_buy_base": 293537.25, "taker_buy_quote": 465981.16337 }, { "timestamp": 1761087600000, "datetime": "2025-10-21T23:00:00", "open": 1.578, "high": 1.584, "low": 1.554, "close": 1.561, "volume": 423888.91, "close_time": 1761091199999, "quote_volume": 663989.53054, "trades": 3786, "taker_buy_base": 196265.27, "taker_buy_quote": 307415.70981 }, { "timestamp": 1761091200000, "datetime": "2025-10-22T00:00:00", "open": 1.561, "high": 1.569, "low": 1.547, "close": 1.557, "volume": 521304.1, "close_time": 1761094799999, "quote_volume": 813674.61184, "trades": 4284, "taker_buy_base": 246341.05, "taker_buy_quote": 384462.05574 }, { "timestamp": 1761094800000, "datetime": "2025-10-22T01:00:00", "open": 1.558, "high": 1.576, "low": 1.556, "close": 1.567, "volume": 473370.24, "close_time": 1761098399999, "quote_volume": 741584.12024, "trades": 2872, "taker_buy_base": 272626.27, "taker_buy_quote": 427095.37499 }, { "timestamp": 1761098400000, "datetime": "2025-10-22T02:00:00", "open": 1.568, "high": 1.573, "low": 1.556, "close": 1.557, "volume": 187643.7, "close_time": 1761101999999, "quote_volume": 293206.26173, "trades": 1702, "taker_buy_base": 91212.97, "taker_buy_quote": 142576.9639 }, { "timestamp": 1761102000000, "datetime": "2025-10-22T03:00:00", "open": 1.557, "high": 1.56, "low": 1.543, "close": 1.56, "volume": 356322.82, "close_time": 1761105599999, "quote_volume": 552599.18176, "trades": 2058, "taker_buy_base": 189753.37, "taker_buy_quote": 294165.29431 }, { "timestamp": 1761105600000, "datetime": "2025-10-22T04:00:00", "open": 1.559, "high": 1.571, "low": 1.558, "close": 1.569, "volume": 371310.7, "close_time": 1761109199999, "quote_volume": 581113.60579, "trades": 2527, "taker_buy_base": 137653.77, "taker_buy_quote": 215445.13739 }, { "timestamp": 1761109200000, "datetime": "2025-10-22T05:00:00", "open": 1.569, "high": 1.569, "low": 1.532, "close": 1.546, "volume": 418142.95, "close_time": 1761112799999, "quote_volume": 646205.13122, "trades": 3214, "taker_buy_base": 158161.1, "taker_buy_quote": 244292.01146 }, { "timestamp": 1761112800000, "datetime": "2025-10-22T06:00:00", "open": 1.545, "high": 1.547, "low": 1.53, "close": 1.534, "volume": 593016.3, "close_time": 1761116399999, "quote_volume": 911980.29369, "trades": 3008, "taker_buy_base": 271121.23, "taker_buy_quote": 416779.7055 }, { "timestamp": 1761116400000, "datetime": "2025-10-22T07:00:00", "open": 1.534, "high": 1.544, "low": 1.526, "close": 1.541, "volume": 295473.21, "close_time": 1761119999999, "quote_volume": 453211.07116, "trades": 2998, "taker_buy_base": 126553.68, "taker_buy_quote": 194218.00816 }, { "timestamp": 1761120000000, "datetime": "2025-10-22T08:00:00", "open": 1.54, "high": 1.54, "low": 1.53, "close": 1.53, "volume": 155068.1, "close_time": 1761123599999, "quote_volume": 237913.11652, "trades": 1690, "taker_buy_base": 73046.86, "taker_buy_quote": 112099.58706 }, { "timestamp": 1761123600000, "datetime": "2025-10-22T09:00:00", "open": 1.53, "high": 1.533, "low": 1.513, "close": 1.519, "volume": 317466.31, "close_time": 1761127199999, "quote_volume": 483457.39257, "trades": 2841, "taker_buy_base": 158107.65, "taker_buy_quote": 240662.91174 }, { "timestamp": 1761127200000, "datetime": "2025-10-22T10:00:00", "open": 1.518, "high": 1.525, "low": 1.507, "close": 1.508, "volume": 199788.79, "close_time": 1761130799999, "quote_volume": 302429.9504, "trades": 2149, "taker_buy_base": 83545.01, "taker_buy_quote": 126483.61395 }, { "timestamp": 1761130800000, "datetime": "2025-10-22T11:00:00", "open": 1.509, "high": 1.533, "low": 1.494, "close": 1.525, "volume": 605183.34, "close_time": 1761134399999, "quote_volume": 914709.75347, "trades": 4887, "taker_buy_base": 277414.25, "taker_buy_quote": 419969.01533 }, { "timestamp": 1761134400000, "datetime": "2025-10-22T12:00:00", "open": 1.524, "high": 1.538, "low": 1.521, "close": 1.529, "volume": 251917.18, "close_time": 1761137999999, "quote_volume": 385533.14072, "trades": 2479, "taker_buy_base": 116473.8, "taker_buy_quote": 178191.82591 }, { "timestamp": 1761138000000, "datetime": "2025-10-22T13:00:00", "open": 1.53, "high": 1.552, "low": 1.52, "close": 1.55, "volume": 335222.42, "close_time": 1761141599999, "quote_volume": 514148.7664, "trades": 3697, "taker_buy_base": 181181.29, "taker_buy_quote": 278028.47972 }, { "timestamp": 1761141600000, "datetime": "2025-10-22T14:00:00", "open": 1.549, "high": 1.552, "low": 1.521, "close": 1.552, "volume": 801090.74, "close_time": 1761145199999, "quote_volume": 1230081.0182, "trades": 6159, "taker_buy_base": 368612.48, "taker_buy_quote": 566176.98921 }, { "timestamp": 1761145200000, "datetime": "2025-10-22T15:00:00", "open": 1.552, "high": 1.559, "low": 1.53, "close": 1.547, "volume": 335760.51, "close_time": 1761148799999, "quote_volume": 518595.04921, "trades": 3392, "taker_buy_base": 183214.23, "taker_buy_quote": 283029.12203 }, { "timestamp": 1761148800000, "datetime": "2025-10-22T16:00:00", "open": 1.546, "high": 1.556, "low": 1.528, "close": 1.541, "volume": 552513.86, "close_time": 1761152399999, "quote_volume": 851381.63535, "trades": 3992, "taker_buy_base": 264031.14, "taker_buy_quote": 406978.94058 }, { "timestamp": 1761152400000, "datetime": "2025-10-22T17:00:00", "open": 1.542, "high": 1.551, "low": 1.523, "close": 1.529, "volume": 211821.18, "close_time": 1761155999999, "quote_volume": 326446.00199, "trades": 2282, "taker_buy_base": 110494.34, "taker_buy_quote": 170254.99995 }, { "timestamp": 1761156000000, "datetime": "2025-10-22T18:00:00", "open": 1.528, "high": 1.535, "low": 1.515, "close": 1.526, "volume": 228952.98, "close_time": 1761159599999, "quote_volume": 349780.97689, "trades": 2658, "taker_buy_base": 101278.87, "taker_buy_quote": 154775.26748 }, { "timestamp": 1761159600000, "datetime": "2025-10-22T19:00:00", "open": 1.526, "high": 1.541, "low": 1.512, "close": 1.527, "volume": 242914.38, "close_time": 1761163199999, "quote_volume": 371023.03932, "trades": 2180, "taker_buy_base": 123362.52, "taker_buy_quote": 188418.19763 }, { "timestamp": 1761163200000, "datetime": "2025-10-22T20:00:00", "open": 1.527, "high": 1.53, "low": 1.507, "close": 1.509, "volume": 200895.69, "close_time": 1761166799999, "quote_volume": 304814.97204, "trades": 1949, "taker_buy_base": 94871.66, "taker_buy_quote": 143950.35692 }, { "timestamp": 1761166800000, "datetime": "2025-10-22T21:00:00", "open": 1.509, "high": 1.509, "low": 1.46, "close": 1.484, "volume": 921543.58, "close_time": 1761170399999, "quote_volume": 1368545.88081, "trades": 4697, "taker_buy_base": 440376.25, "taker_buy_quote": 654135.31917 }, { "timestamp": 1761170400000, "datetime": "2025-10-22T22:00:00", "open": 1.483, "high": 1.496, "low": 1.478, "close": 1.487, "volume": 321639.83, "close_time": 1761173999999, "quote_volume": 477844.32579, "trades": 2012, "taker_buy_base": 157379.4, "taker_buy_quote": 233848.44526 }, { "timestamp": 1761174000000, "datetime": "2025-10-22T23:00:00", "open": 1.487, "high": 1.524, "low": 1.487, "close": 1.519, "volume": 442173.34, "close_time": 1761177599999, "quote_volume": 668315.31609, "trades": 2608, "taker_buy_base": 258632.31, "taker_buy_quote": 390748.44845 }, { "timestamp": 1761177600000, "datetime": "2025-10-23T00:00:00", "open": 1.519, "high": 1.529, "low": 1.517, "close": 1.523, "volume": 292945.17, "close_time": 1761181199999, "quote_volume": 446372.9462, "trades": 1579, "taker_buy_base": 145583.91, "taker_buy_quote": 221864.08995 }, { "timestamp": 1761181200000, "datetime": "2025-10-23T01:00:00", "open": 1.523, "high": 1.531, "low": 1.52, "close": 1.521, "volume": 321297.51, "close_time": 1761184799999, "quote_volume": 489590.37089, "trades": 1870, "taker_buy_base": 164795.38, "taker_buy_quote": 251146.00825 }, { "timestamp": 1761184800000, "datetime": "2025-10-23T02:00:00", "open": 1.522, "high": 1.53, "low": 1.521, "close": 1.526, "volume": 176273.58, "close_time": 1761188399999, "quote_volume": 268991.64933, "trades": 1014, "taker_buy_base": 102934.0, "taker_buy_quote": 157149.5244 }, { "timestamp": 1761188400000, "datetime": "2025-10-23T03:00:00", "open": 1.527, "high": 1.536, "low": 1.526, "close": 1.531, "volume": 151753.73, "close_time": 1761191999999, "quote_volume": 232326.00585, "trades": 935, "taker_buy_base": 81238.84, "taker_buy_quote": 124373.57217 }, { "timestamp": 1761192000000, "datetime": "2025-10-23T04:00:00", "open": 1.53, "high": 1.543, "low": 1.526, "close": 1.535, "volume": 230044.08, "close_time": 1761195599999, "quote_volume": 352726.58885, "trades": 1399, "taker_buy_base": 114924.85, "taker_buy_quote": 176210.31219 }, { "timestamp": 1761195600000, "datetime": "2025-10-23T05:00:00", "open": 1.535, "high": 1.538, "low": 1.529, "close": 1.535, "volume": 131547.3, "close_time": 1761199199999, "quote_volume": 201756.96043, "trades": 828, "taker_buy_base": 55381.62, "taker_buy_quote": 84947.47819 }, { "timestamp": 1761199200000, "datetime": "2025-10-23T06:00:00", "open": 1.535, "high": 1.555, "low": 1.534, "close": 1.554, "volume": 279443.07, "close_time": 1761202799999, "quote_volume": 432173.54373, "trades": 2159, "taker_buy_base": 130626.93, "taker_buy_quote": 202129.11147 }, { "timestamp": 1761202800000, "datetime": "2025-10-23T07:00:00", "open": 1.554, "high": 1.554, "low": 1.542, "close": 1.546, "volume": 240237.92, "close_time": 1761206399999, "quote_volume": 371586.90469, "trades": 1449, "taker_buy_base": 96743.99, "taker_buy_quote": 149596.84507 }, { "timestamp": 1761206400000, "datetime": "2025-10-23T08:00:00", "open": 1.547, "high": 1.554, "low": 1.542, "close": 1.542, "volume": 281965.21, "close_time": 1761209999999, "quote_volume": 436663.18849, "trades": 1534, "taker_buy_base": 100299.94, "taker_buy_quote": 155478.94323 }, { "timestamp": 1761210000000, "datetime": "2025-10-23T09:00:00", "open": 1.542, "high": 1.546, "low": 1.537, "close": 1.544, "volume": 303371.71, "close_time": 1761213599999, "quote_volume": 467292.11809, "trades": 1591, "taker_buy_base": 116570.37, "taker_buy_quote": 179600.19844 }, { "timestamp": 1761213600000, "datetime": "2025-10-23T10:00:00", "open": 1.545, "high": 1.555, "low": 1.544, "close": 1.551, "volume": 344772.92, "close_time": 1761217199999, "quote_volume": 534355.15731, "trades": 2335, "taker_buy_base": 192926.62, "taker_buy_quote": 299045.68774 }, { "timestamp": 1761217200000, "datetime": "2025-10-23T11:00:00", "open": 1.551, "high": 1.555, "low": 1.543, "close": 1.546, "volume": 294163.91, "close_time": 1761220799999, "quote_volume": 455476.46228, "trades": 1979, "taker_buy_base": 100091.14, "taker_buy_quote": 154983.70918 }, { "timestamp": 1761220800000, "datetime": "2025-10-23T12:00:00", "open": 1.545, "high": 1.547, "low": 1.53, "close": 1.546, "volume": 349406.5, "close_time": 1761224399999, "quote_volume": 537930.54118, "trades": 2096, "taker_buy_base": 191504.24, "taker_buy_quote": 294913.86328 }, { "timestamp": 1761224400000, "datetime": "2025-10-23T13:00:00", "open": 1.546, "high": 1.563, "low": 1.541, "close": 1.558, "volume": 549935.2, "close_time": 1761227999999, "quote_volume": 853800.08802, "trades": 2917, "taker_buy_base": 347316.17, "taker_buy_quote": 539414.44466 }, { "timestamp": 1761228000000, "datetime": "2025-10-23T14:00:00", "open": 1.558, "high": 1.56, "low": 1.54, "close": 1.552, "volume": 460115.2, "close_time": 1761231599999, "quote_volume": 713955.06777, "trades": 3298, "taker_buy_base": 250712.81, "taker_buy_quote": 389350.56322 }, { "timestamp": 1761231600000, "datetime": "2025-10-23T15:00:00", "open": 1.552, "high": 1.57, "low": 1.548, "close": 1.559, "volume": 378894.81, "close_time": 1761235199999, "quote_volume": 591751.66377, "trades": 2530, "taker_buy_base": 230575.02, "taker_buy_quote": 360178.834 }, { "timestamp": 1761235200000, "datetime": "2025-10-23T16:00:00", "open": 1.56, "high": 1.573, "low": 1.554, "close": 1.568, "volume": 300129.47, "close_time": 1761238799999, "quote_volume": 468774.11706, "trades": 1653, "taker_buy_base": 148976.34, "taker_buy_quote": 232817.93943 }, { "timestamp": 1761238800000, "datetime": "2025-10-23T17:00:00", "open": 1.569, "high": 1.579, "low": 1.555, "close": 1.575, "volume": 495070.12, "close_time": 1761242399999, "quote_volume": 776467.41694, "trades": 2902, "taker_buy_base": 257654.22, "taker_buy_quote": 404195.17074 }, { "timestamp": 1761242400000, "datetime": "2025-10-23T18:00:00", "open": 1.576, "high": 1.577, "low": 1.558, "close": 1.562, "volume": 244804.28, "close_time": 1761245999999, "quote_volume": 383541.57234, "trades": 1406, "taker_buy_base": 101804.94, "taker_buy_quote": 159407.4412 }, { "timestamp": 1761246000000, "datetime": "2025-10-23T19:00:00", "open": 1.561, "high": 1.565, "low": 1.554, "close": 1.562, "volume": 154589.8, "close_time": 1761249599999, "quote_volume": 241151.19194, "trades": 4084, "taker_buy_base": 73775.79, "taker_buy_quote": 115117.31565 }, { "timestamp": 1761249600000, "datetime": "2025-10-23T20:00:00", "open": 1.561, "high": 1.561, "low": 1.538, "close": 1.544, "volume": 280349.74, "close_time": 1761253199999, "quote_volume": 434749.00989, "trades": 1780, "taker_buy_base": 99543.81, "taker_buy_quote": 154335.21293 }, { "timestamp": 1761253200000, "datetime": "2025-10-23T21:00:00", "open": 1.543, "high": 1.55, "low": 1.539, "close": 1.54, "volume": 154667.32, "close_time": 1761256799999, "quote_volume": 238904.34285, "trades": 947, "taker_buy_base": 79857.58, "taker_buy_quote": 123396.32698 }, { "timestamp": 1761256800000, "datetime": "2025-10-23T22:00:00", "open": 1.541, "high": 1.551, "low": 1.54, "close": 1.547, "volume": 155251.63, "close_time": 1761260399999, "quote_volume": 239962.80649, "trades": 1053, "taker_buy_base": 81127.62, "taker_buy_quote": 125424.87499 }, { "timestamp": 1761260400000, "datetime": "2025-10-23T23:00:00", "open": 1.547, "high": 1.557, "low": 1.546, "close": 1.556, "volume": 112915.02, "close_time": 1761263999999, "quote_volume": 174980.48086, "trades": 726, "taker_buy_base": 81372.37, "taker_buy_quote": 126098.65185 }, { "timestamp": 1761264000000, "datetime": "2025-10-24T00:00:00", "open": 1.557, "high": 1.563, "low": 1.551, "close": 1.558, "volume": 175571.74, "close_time": 1761267599999, "quote_volume": 273115.23966, "trades": 1266, "taker_buy_base": 95953.45, "taker_buy_quote": 149316.5982 }, { "timestamp": 1761267600000, "datetime": "2025-10-24T01:00:00", "open": 1.558, "high": 1.562, "low": 1.551, "close": 1.558, "volume": 116279.26, "close_time": 1761271199999, "quote_volume": 180914.0166, "trades": 797, "taker_buy_base": 63690.38, "taker_buy_quote": 99101.25037 }, { "timestamp": 1761271200000, "datetime": "2025-10-24T02:00:00", "open": 1.558, "high": 1.559, "low": 1.551, "close": 1.555, "volume": 138705.31, "close_time": 1761274799999, "quote_volume": 215669.74675, "trades": 1033, "taker_buy_base": 61364.14, "taker_buy_quote": 95434.67057 }, { "timestamp": 1761274800000, "datetime": "2025-10-24T03:00:00", "open": 1.554, "high": 1.556, "low": 1.549, "close": 1.553, "volume": 103750.3, "close_time": 1761278399999, "quote_volume": 161046.68091, "trades": 857, "taker_buy_base": 53637.9, "taker_buy_quote": 83262.87498 }, { "timestamp": 1761278400000, "datetime": "2025-10-24T04:00:00", "open": 1.552, "high": 1.581, "low": 1.547, "close": 1.577, "volume": 293482.02, "close_time": 1761281999999, "quote_volume": 460220.76464, "trades": 2562, "taker_buy_base": 127955.35, "taker_buy_quote": 200779.06698 }, { "timestamp": 1761282000000, "datetime": "2025-10-24T05:00:00", "open": 1.577, "high": 1.581, "low": 1.572, "close": 1.576, "volume": 173859.77, "close_time": 1761285599999, "quote_volume": 274128.34089, "trades": 1598, "taker_buy_base": 93992.04, "taker_buy_quote": 148197.95295 }, { "timestamp": 1761285600000, "datetime": "2025-10-24T06:00:00", "open": 1.575, "high": 1.578, "low": 1.571, "close": 1.577, "volume": 217545.18, "close_time": 1761289199999, "quote_volume": 342374.14967, "trades": 1637, "taker_buy_base": 85538.56, "taker_buy_quote": 134676.12032 }, { "timestamp": 1761289200000, "datetime": "2025-10-24T07:00:00", "open": 1.576, "high": 1.58, "low": 1.562, "close": 1.569, "volume": 201875.39, "close_time": 1761292799999, "quote_volume": 317202.39184, "trades": 1795, "taker_buy_base": 98627.43, "taker_buy_quote": 155034.61011 }, { "timestamp": 1761292800000, "datetime": "2025-10-24T08:00:00", "open": 1.569, "high": 1.579, "low": 1.562, "close": 1.575, "volume": 271729.84, "close_time": 1761296399999, "quote_volume": 426639.68874, "trades": 1876, "taker_buy_base": 143665.36, "taker_buy_quote": 225475.0261 }, { "timestamp": 1761296400000, "datetime": "2025-10-24T09:00:00", "open": 1.575, "high": 1.576, "low": 1.566, "close": 1.569, "volume": 130507.01, "close_time": 1761299999999, "quote_volume": 205077.77783, "trades": 1397, "taker_buy_base": 77509.98, "taker_buy_quote": 121853.52709 }, { "timestamp": 1761300000000, "datetime": "2025-10-24T10:00:00", "open": 1.568, "high": 1.568, "low": 1.56, "close": 1.561, "volume": 328041.11, "close_time": 1761303599999, "quote_volume": 512987.8828, "trades": 1606, "taker_buy_base": 165700.69, "taker_buy_quote": 259197.13335 }, { "timestamp": 1761303600000, "datetime": "2025-10-24T11:00:00", "open": 1.561, "high": 1.561, "low": 1.544, "close": 1.561, "volume": 305078.18, "close_time": 1761307199999, "quote_volume": 473870.41734, "trades": 1964, "taker_buy_base": 134394.76, "taker_buy_quote": 208800.97444 }, { "timestamp": 1761307200000, "datetime": "2025-10-24T12:00:00", "open": 1.561, "high": 1.597, "low": 1.556, "close": 1.572, "volume": 980150.83, "close_time": 1761310799999, "quote_volume": 1545138.4115, "trades": 6080, "taker_buy_base": 493516.46, "taker_buy_quote": 777742.6427 }, { "timestamp": 1761310800000, "datetime": "2025-10-24T13:00:00", "open": 1.572, "high": 1.573, "low": 1.549, "close": 1.564, "volume": 384067.48, "close_time": 1761314399999, "quote_volume": 599093.06497, "trades": 3272, "taker_buy_base": 171466.85, "taker_buy_quote": 267473.67402 }, { "timestamp": 1761314400000, "datetime": "2025-10-24T14:00:00", "open": 1.563, "high": 1.563, "low": 1.536, "close": 1.547, "volume": 783950.19, "close_time": 1761317999999, "quote_volume": 1211781.71958, "trades": 5361, "taker_buy_base": 366943.99, "taker_buy_quote": 567391.68436 }, { "timestamp": 1761318000000, "datetime": "2025-10-24T15:00:00", "open": 1.547, "high": 1.556, "low": 1.538, "close": 1.544, "volume": 359078.12, "close_time": 1761321599999, "quote_volume": 555340.62962, "trades": 3130, "taker_buy_base": 156006.87, "taker_buy_quote": 241382.27577 }, { "timestamp": 1761321600000, "datetime": "2025-10-24T16:00:00", "open": 1.543, "high": 1.545, "low": 1.532, "close": 1.538, "volume": 421095.91, "close_time": 1761325199999, "quote_volume": 647456.99912, "trades": 2463, "taker_buy_base": 237406.88, "taker_buy_quote": 364952.83513 }, { "timestamp": 1761325200000, "datetime": "2025-10-24T17:00:00", "open": 1.537, "high": 1.548, "low": 1.537, "close": 1.541, "volume": 253802.69, "close_time": 1761328799999, "quote_volume": 391576.54385, "trades": 1581, "taker_buy_base": 151884.2, "taker_buy_quote": 234319.55978 }, { "timestamp": 1761328800000, "datetime": "2025-10-24T18:00:00", "open": 1.541, "high": 1.553, "low": 1.541, "close": 1.552, "volume": 95266.24, "close_time": 1761332399999, "quote_volume": 147440.88033, "trades": 1033, "taker_buy_base": 53479.82, "taker_buy_quote": 82776.50243 }, { "timestamp": 1761332400000, "datetime": "2025-10-24T19:00:00", "open": 1.553, "high": 1.567, "low": 1.553, "close": 1.563, "volume": 193680.84, "close_time": 1761335999999, "quote_volume": 302624.29217, "trades": 2121, "taker_buy_base": 102036.19, "taker_buy_quote": 159400.14009 }, { "timestamp": 1761336000000, "datetime": "2025-10-24T20:00:00", "open": 1.563, "high": 1.573, "low": 1.563, "close": 1.567, "volume": 188161.73, "close_time": 1761339599999, "quote_volume": 295132.10005, "trades": 1456, "taker_buy_base": 96845.32, "taker_buy_quote": 151914.24371 }, { "timestamp": 1761339600000, "datetime": "2025-10-24T21:00:00", "open": 1.568, "high": 1.576, "low": 1.563, "close": 1.573, "volume": 330947.09, "close_time": 1761343199999, "quote_volume": 519746.75923, "trades": 1805, "taker_buy_base": 179523.69, "taker_buy_quote": 282060.1659 }, { "timestamp": 1761343200000, "datetime": "2025-10-24T22:00:00", "open": 1.574, "high": 1.576, "low": 1.569, "close": 1.57, "volume": 155912.84, "close_time": 1761346799999, "quote_volume": 245203.1865, "trades": 1256, "taker_buy_base": 76255.48, "taker_buy_quote": 119925.91573 }, { "timestamp": 1761346800000, "datetime": "2025-10-24T23:00:00", "open": 1.57, "high": 1.572, "low": 1.566, "close": 1.569, "volume": 147056.11, "close_time": 1761350399999, "quote_volume": 230659.82711, "trades": 1056, "taker_buy_base": 61911.09, "taker_buy_quote": 97127.11036 }, { "timestamp": 1761350400000, "datetime": "2025-10-25T00:00:00", "open": 1.569, "high": 1.579, "low": 1.565, "close": 1.571, "volume": 314016.69, "close_time": 1761353999999, "quote_volume": 493751.16828, "trades": 2100, "taker_buy_base": 144150.89, "taker_buy_quote": 226669.83863 }, { "timestamp": 1761354000000, "datetime": "2025-10-25T01:00:00", "open": 1.572, "high": 1.577, "low": 1.567, "close": 1.568, "volume": 177719.4, "close_time": 1761357599999, "quote_volume": 279161.01837, "trades": 1419, "taker_buy_base": 61012.23, "taker_buy_quote": 95909.10193 }, { "timestamp": 1761357600000, "datetime": "2025-10-25T02:00:00", "open": 1.568, "high": 1.569, "low": 1.562, "close": 1.565, "volume": 102226.97, "close_time": 1761361199999, "quote_volume": 160035.99008, "trades": 999, "taker_buy_base": 47275.85, "taker_buy_quote": 74019.94543 }, { "timestamp": 1761361200000, "datetime": "2025-10-25T03:00:00", "open": 1.565, "high": 1.566, "low": 1.557, "close": 1.557, "volume": 137203.06, "close_time": 1761364799999, "quote_volume": 214095.66369, "trades": 1122, "taker_buy_base": 47970.55, "taker_buy_quote": 74862.49952 }, { "timestamp": 1761364800000, "datetime": "2025-10-25T04:00:00", "open": 1.557, "high": 1.565, "low": 1.557, "close": 1.56, "volume": 158851.77, "close_time": 1761368399999, "quote_volume": 247923.56418, "trades": 1297, "taker_buy_base": 65456.41, "taker_buy_quote": 102173.30215 }, { "timestamp": 1761368400000, "datetime": "2025-10-25T05:00:00", "open": 1.561, "high": 1.561, "low": 1.552, "close": 1.556, "volume": 242800.26, "close_time": 1761371999999, "quote_volume": 377586.07972, "trades": 1555, "taker_buy_base": 81332.86, "taker_buy_quote": 126533.32201 }, { "timestamp": 1761372000000, "datetime": "2025-10-25T06:00:00", "open": 1.557, "high": 1.557, "low": 1.549, "close": 1.549, "volume": 379571.33, "close_time": 1761375599999, "quote_volume": 589669.34374, "trades": 1965, "taker_buy_base": 117423.09, "taker_buy_quote": 182379.01737 }, { "timestamp": 1761375600000, "datetime": "2025-10-25T07:00:00", "open": 1.549, "high": 1.56, "low": 1.548, "close": 1.55, "volume": 222135.41, "close_time": 1761379199999, "quote_volume": 344839.33849, "trades": 1836, "taker_buy_base": 109712.59, "taker_buy_quote": 170387.57881 }, { "timestamp": 1761379200000, "datetime": "2025-10-25T08:00:00", "open": 1.55, "high": 1.561, "low": 1.549, "close": 1.561, "volume": 117002.16, "close_time": 1761382799999, "quote_volume": 182159.45343, "trades": 887, "taker_buy_base": 72416.68, "taker_buy_quote": 112754.93109 }, { "timestamp": 1761382800000, "datetime": "2025-10-25T09:00:00", "open": 1.561, "high": 1.561, "low": 1.55, "close": 1.55, "volume": 202551.94, "close_time": 1761386399999, "quote_volume": 315225.945, "trades": 1332, "taker_buy_base": 99788.1, "taker_buy_quote": 155318.2053 }, { "timestamp": 1761386400000, "datetime": "2025-10-25T10:00:00", "open": 1.551, "high": 1.552, "low": 1.541, "close": 1.549, "volume": 267380.77, "close_time": 1761389999999, "quote_volume": 413885.91451, "trades": 1835, "taker_buy_base": 99447.74, "taker_buy_quote": 154034.04729 }, { "timestamp": 1761390000000, "datetime": "2025-10-25T11:00:00", "open": 1.548, "high": 1.555, "low": 1.546, "close": 1.554, "volume": 122533.23, "close_time": 1761393599999, "quote_volume": 190131.49065, "trades": 714, "taker_buy_base": 41497.46, "taker_buy_quote": 64379.29628 }, { "timestamp": 1761393600000, "datetime": "2025-10-25T12:00:00", "open": 1.554, "high": 1.561, "low": 1.552, "close": 1.558, "volume": 181754.91, "close_time": 1761397199999, "quote_volume": 282873.69174, "trades": 1450, "taker_buy_base": 96756.79, "taker_buy_quote": 150654.35785 }, { "timestamp": 1761397200000, "datetime": "2025-10-25T13:00:00", "open": 1.558, "high": 1.558, "low": 1.552, "close": 1.558, "volume": 161890.4, "close_time": 1761400799999, "quote_volume": 251798.25107, "trades": 1223, "taker_buy_base": 78607.7, "taker_buy_quote": 122251.45411 }, { "timestamp": 1761400800000, "datetime": "2025-10-25T14:00:00", "open": 1.557, "high": 1.569, "low": 1.556, "close": 1.568, "volume": 228434.3, "close_time": 1761404399999, "quote_volume": 356928.49783, "trades": 1546, "taker_buy_base": 128128.05, "taker_buy_quote": 200252.22992 }, { "timestamp": 1761404400000, "datetime": "2025-10-25T15:00:00", "open": 1.567, "high": 1.567, "low": 1.56, "close": 1.564, "volume": 182082.59, "close_time": 1761407999999, "quote_volume": 284707.08953, "trades": 1664, "taker_buy_base": 84253.25, "taker_buy_quote": 131782.88359 }, { "timestamp": 1761408000000, "datetime": "2025-10-25T16:00:00", "open": 1.564, "high": 1.567, "low": 1.559, "close": 1.562, "volume": 192863.04, "close_time": 1761411599999, "quote_volume": 301451.55084, "trades": 1681, "taker_buy_base": 78803.34, "taker_buy_quote": 123229.37172 }, { "timestamp": 1761411600000, "datetime": "2025-10-25T17:00:00", "open": 1.562, "high": 1.569, "low": 1.561, "close": 1.563, "volume": 65268.55, "close_time": 1761415199999, "quote_volume": 102156.35995, "trades": 560, "taker_buy_base": 45731.31, "taker_buy_quote": 71580.92936 }, { "timestamp": 1761415200000, "datetime": "2025-10-25T18:00:00", "open": 1.562, "high": 1.573, "low": 1.559, "close": 1.57, "volume": 138243.53, "close_time": 1761418799999, "quote_volume": 216340.37198, "trades": 951, "taker_buy_base": 71713.99, "taker_buy_quote": 112275.02163 }, { "timestamp": 1761418800000, "datetime": "2025-10-25T19:00:00", "open": 1.57, "high": 1.57, "low": 1.565, "close": 1.569, "volume": 73094.53, "close_time": 1761422399999, "quote_volume": 114522.73935, "trades": 509, "taker_buy_base": 28648.3, "taker_buy_quote": 44884.07219 }, { "timestamp": 1761422400000, "datetime": "2025-10-25T20:00:00", "open": 1.569, "high": 1.57, "low": 1.563, "close": 1.563, "volume": 77428.52, "close_time": 1761425999999, "quote_volume": 121276.93827, "trades": 714, "taker_buy_base": 30192.67, "taker_buy_quote": 47290.37568 }, { "timestamp": 1761426000000, "datetime": "2025-10-25T21:00:00", "open": 1.563, "high": 1.565, "low": 1.559, "close": 1.563, "volume": 87732.54, "close_time": 1761429599999, "quote_volume": 137061.04622, "trades": 581, "taker_buy_base": 46810.88, "taker_buy_quote": 73126.03902 }, { "timestamp": 1761429600000, "datetime": "2025-10-25T22:00:00", "open": 1.563, "high": 1.57, "low": 1.558, "close": 1.566, "volume": 103196.3, "close_time": 1761433199999, "quote_volume": 161301.20404, "trades": 765, "taker_buy_base": 67713.85, "taker_buy_quote": 105843.14782 }, { "timestamp": 1761433200000, "datetime": "2025-10-25T23:00:00", "open": 1.567, "high": 1.567, "low": 1.56, "close": 1.56, "volume": 118378.09, "close_time": 1761436799999, "quote_volume": 185011.12576, "trades": 889, "taker_buy_base": 60692.09, "taker_buy_quote": 94862.97966 }, { "timestamp": 1761436800000, "datetime": "2025-10-26T00:00:00", "open": 1.561, "high": 1.566, "low": 1.555, "close": 1.562, "volume": 162612.13, "close_time": 1761440399999, "quote_volume": 253945.99706, "trades": 1104, "taker_buy_base": 84025.79, "taker_buy_quote": 131283.40864 }, { "timestamp": 1761440400000, "datetime": "2025-10-26T01:00:00", "open": 1.562, "high": 1.563, "low": 1.546, "close": 1.552, "volume": 187766.06, "close_time": 1761443999999, "quote_volume": 292397.80605, "trades": 1613, "taker_buy_base": 81636.49, "taker_buy_quote": 127321.79642 }, { "timestamp": 1761444000000, "datetime": "2025-10-26T02:00:00", "open": 1.552, "high": 1.556, "low": 1.547, "close": 1.551, "volume": 118501.32, "close_time": 1761447599999, "quote_volume": 183832.09765, "trades": 1135, "taker_buy_base": 65748.5, "taker_buy_quote": 102016.57826 }, { "timestamp": 1761447600000, "datetime": "2025-10-26T03:00:00", "open": 1.55, "high": 1.553, "low": 1.544, "close": 1.548, "volume": 105942.58, "close_time": 1761451199999, "quote_volume": 164037.77119, "trades": 977, "taker_buy_base": 39642.14, "taker_buy_quote": 61417.21055 }, { "timestamp": 1761451200000, "datetime": "2025-10-26T04:00:00", "open": 1.548, "high": 1.559, "low": 1.547, "close": 1.559, "volume": 60490.82, "close_time": 1761454799999, "quote_volume": 94026.52721, "trades": 573, "taker_buy_base": 36468.66, "taker_buy_quote": 56691.01321 }, { "timestamp": 1761454800000, "datetime": "2025-10-26T05:00:00", "open": 1.559, "high": 1.565, "low": 1.555, "close": 1.564, "volume": 94398.62, "close_time": 1761458399999, "quote_volume": 147267.51002, "trades": 812, "taker_buy_base": 49561.67, "taker_buy_quote": 77362.10845 }, { "timestamp": 1761458400000, "datetime": "2025-10-26T06:00:00", "open": 1.564, "high": 1.565, "low": 1.56, "close": 1.563, "volume": 185709.97, "close_time": 1761461999999, "quote_volume": 290218.22801, "trades": 755, "taker_buy_base": 72259.32, "taker_buy_quote": 112947.62782 }, { "timestamp": 1761462000000, "datetime": "2025-10-26T07:00:00", "open": 1.563, "high": 1.573, "low": 1.561, "close": 1.571, "volume": 114639.68, "close_time": 1761465599999, "quote_volume": 179648.18923, "trades": 933, "taker_buy_base": 66415.52, "taker_buy_quote": 104087.52667 }, { "timestamp": 1761465600000, "datetime": "2025-10-26T08:00:00", "open": 1.572, "high": 1.583, "low": 1.572, "close": 1.577, "volume": 208960.49, "close_time": 1761469199999, "quote_volume": 329508.44753, "trades": 1368, "taker_buy_base": 131481.08, "taker_buy_quote": 207364.79926 }, { "timestamp": 1761469200000, "datetime": "2025-10-26T09:00:00", "open": 1.578, "high": 1.6, "low": 1.576, "close": 1.598, "volume": 352766.28, "close_time": 1761472799999, "quote_volume": 561142.8477, "trades": 2594, "taker_buy_base": 220707.05, "taker_buy_quote": 351234.5576 }, { "timestamp": 1761472800000, "datetime": "2025-10-26T10:00:00", "open": 1.598, "high": 1.599, "low": 1.588, "close": 1.595, "volume": 112938.21, "close_time": 1761476399999, "quote_volume": 179948.01906, "trades": 1012, "taker_buy_base": 63525.69, "taker_buy_quote": 101259.13331 }, { "timestamp": 1761476400000, "datetime": "2025-10-26T11:00:00", "open": 1.595, "high": 1.633, "low": 1.591, "close": 1.629, "volume": 710940.87, "close_time": 1761479999999, "quote_volume": 1151457.28973, "trades": 4287, "taker_buy_base": 326013.11, "taker_buy_quote": 527543.88398 }, { "timestamp": 1761480000000, "datetime": "2025-10-26T12:00:00", "open": 1.629, "high": 1.64, "low": 1.621, "close": 1.629, "volume": 411492.38, "close_time": 1761483599999, "quote_volume": 670505.26974, "trades": 4024, "taker_buy_base": 232578.88, "taker_buy_quote": 379079.16988 }, { "timestamp": 1761483600000, "datetime": "2025-10-26T13:00:00", "open": 1.629, "high": 1.644, "low": 1.623, "close": 1.637, "volume": 326304.96, "close_time": 1761487199999, "quote_volume": 533015.35135, "trades": 2777, "taker_buy_base": 172818.77, "taker_buy_quote": 282352.15134 }, { "timestamp": 1761487200000, "datetime": "2025-10-26T14:00:00", "open": 1.637, "high": 1.64, "low": 1.627, "close": 1.64, "volume": 283749.69, "close_time": 1761490799999, "quote_volume": 463459.30335, "trades": 2188, "taker_buy_base": 127166.99, "taker_buy_quote": 207841.78621 }, { "timestamp": 1761490800000, "datetime": "2025-10-26T15:00:00", "open": 1.64, "high": 1.647, "low": 1.631, "close": 1.645, "volume": 207659.16, "close_time": 1761494399999, "quote_volume": 340452.91267, "trades": 1698, "taker_buy_base": 108662.94, "taker_buy_quote": 178173.56588 }, { "timestamp": 1761494400000, "datetime": "2025-10-26T16:00:00", "open": 1.645, "high": 1.645, "low": 1.63, "close": 1.634, "volume": 323282.32, "close_time": 1761497999999, "quote_volume": 529226.18562, "trades": 2458, "taker_buy_base": 140457.18, "taker_buy_quote": 230046.8168 }, { "timestamp": 1761498000000, "datetime": "2025-10-26T17:00:00", "open": 1.635, "high": 1.639, "low": 1.63, "close": 1.637, "volume": 132283.4, "close_time": 1761501599999, "quote_volume": 216430.93626, "trades": 999, "taker_buy_base": 66195.14, "taker_buy_quote": 108315.12121 }, { "timestamp": 1761501600000, "datetime": "2025-10-26T18:00:00", "open": 1.638, "high": 1.65, "low": 1.638, "close": 1.646, "volume": 238312.01, "close_time": 1761505199999, "quote_volume": 392132.61813, "trades": 1775, "taker_buy_base": 143353.66, "taker_buy_quote": 235916.38625 }, { "timestamp": 1761505200000, "datetime": "2025-10-26T19:00:00", "open": 1.646, "high": 1.648, "low": 1.641, "close": 1.646, "volume": 203832.6, "close_time": 1761508799999, "quote_volume": 335292.65857, "trades": 1202, "taker_buy_base": 101984.31, "taker_buy_quote": 167729.05616 }, { "timestamp": 1761508800000, "datetime": "2025-10-26T20:00:00", "open": 1.646, "high": 1.646, "low": 1.628, "close": 1.632, "volume": 530937.46, "close_time": 1761512399999, "quote_volume": 868459.6504, "trades": 2763, "taker_buy_base": 216939.43, "taker_buy_quote": 354851.67291 }, { "timestamp": 1761512400000, "datetime": "2025-10-26T21:00:00", "open": 1.633, "high": 1.645, "low": 1.628, "close": 1.643, "volume": 393158.58, "close_time": 1761515999999, "quote_volume": 643871.96583, "trades": 1775, "taker_buy_base": 171136.77, "taker_buy_quote": 280338.99249 }, { "timestamp": 1761516000000, "datetime": "2025-10-26T22:00:00", "open": 1.643, "high": 1.674, "low": 1.643, "close": 1.664, "volume": 827841.63, "close_time": 1761519599999, "quote_volume": 1376546.13467, "trades": 7318, "taker_buy_base": 461227.13, "taker_buy_quote": 766736.49641 }, { "timestamp": 1761519600000, "datetime": "2025-10-26T23:00:00", "open": 1.665, "high": 1.668, "low": 1.651, "close": 1.653, "volume": 274023.94, "close_time": 1761523199999, "quote_volume": 454548.83716, "trades": 2498, "taker_buy_base": 122367.58, "taker_buy_quote": 203075.02918 }, { "timestamp": 1761523200000, "datetime": "2025-10-27T00:00:00", "open": 1.652, "high": 1.664, "low": 1.649, "close": 1.66, "volume": 235561.71, "close_time": 1761526799999, "quote_volume": 390281.80003, "trades": 2526, "taker_buy_base": 140257.04, "taker_buy_quote": 232440.03945 }, { "timestamp": 1761526800000, "datetime": "2025-10-27T01:00:00", "open": 1.659, "high": 1.676, "low": 1.657, "close": 1.672, "volume": 286004.03, "close_time": 1761530399999, "quote_volume": 476943.35563, "trades": 2349, "taker_buy_base": 148833.23, "taker_buy_quote": 248064.3789 }, { "timestamp": 1761530400000, "datetime": "2025-10-27T02:00:00", "open": 1.672, "high": 1.675, "low": 1.663, "close": 1.667, "volume": 247463.82, "close_time": 1761533999999, "quote_volume": 412868.84864, "trades": 2093, "taker_buy_base": 111312.52, "taker_buy_quote": 185694.4834 }, { "timestamp": 1761534000000, "datetime": "2025-10-27T03:00:00", "open": 1.666, "high": 1.671, "low": 1.663, "close": 1.671, "volume": 193568.64, "close_time": 1761537599999, "quote_volume": 322776.85391, "trades": 1341, "taker_buy_base": 96064.69, "taker_buy_quote": 160218.5128 }, { "timestamp": 1761537600000, "datetime": "2025-10-27T04:00:00", "open": 1.671, "high": 1.678, "low": 1.667, "close": 1.673, "volume": 253399.25, "close_time": 1761541199999, "quote_volume": 423895.50683, "trades": 1680, "taker_buy_base": 143115.31, "taker_buy_quote": 239450.82859 }, { "timestamp": 1761541200000, "datetime": "2025-10-27T05:00:00", "open": 1.672, "high": 1.686, "low": 1.669, "close": 1.67, "volume": 305256.97, "close_time": 1761544799999, "quote_volume": 511880.05741, "trades": 2791, "taker_buy_base": 169335.99, "taker_buy_quote": 284064.90075 }, { "timestamp": 1761544800000, "datetime": "2025-10-27T06:00:00", "open": 1.67, "high": 1.675, "low": 1.666, "close": 1.67, "volume": 230531.59, "close_time": 1761548399999, "quote_volume": 385083.44483, "trades": 1970, "taker_buy_base": 142311.91, "taker_buy_quote": 237781.65841 }, { "timestamp": 1761548400000, "datetime": "2025-10-27T07:00:00", "open": 1.67, "high": 1.672, "low": 1.654, "close": 1.667, "volume": 558678.01, "close_time": 1761551999999, "quote_volume": 929783.83756, "trades": 3905, "taker_buy_base": 216826.74, "taker_buy_quote": 360922.38567 }, { "timestamp": 1761552000000, "datetime": "2025-10-27T08:00:00", "open": 1.667, "high": 1.668, "low": 1.641, "close": 1.65, "volume": 653420.69, "close_time": 1761555599999, "quote_volume": 1079385.84014, "trades": 4364, "taker_buy_base": 232629.79, "taker_buy_quote": 384324.26229 }, { "timestamp": 1761555600000, "datetime": "2025-10-27T09:00:00", "open": 1.65, "high": 1.65, "low": 1.624, "close": 1.63, "volume": 1043618.45, "close_time": 1761559199999, "quote_volume": 1701848.97927, "trades": 6221, "taker_buy_base": 489921.71, "taker_buy_quote": 798695.60172 }, { "timestamp": 1761559200000, "datetime": "2025-10-27T10:00:00", "open": 1.63, "high": 1.635, "low": 1.625, "close": 1.627, "volume": 250177.29, "close_time": 1761562799999, "quote_volume": 407755.83579, "trades": 2090, "taker_buy_base": 97943.81, "taker_buy_quote": 159742.36816 }, { "timestamp": 1761562800000, "datetime": "2025-10-27T11:00:00", "open": 1.627, "high": 1.639, "low": 1.621, "close": 1.639, "volume": 314221.19, "close_time": 1761566399999, "quote_volume": 512188.46838, "trades": 2864, "taker_buy_base": 147787.67, "taker_buy_quote": 240974.24696 }, { "timestamp": 1761566400000, "datetime": "2025-10-27T12:00:00", "open": 1.638, "high": 1.638, "low": 1.619, "close": 1.621, "volume": 409456.67, "close_time": 1761569999999, "quote_volume": 665981.06766, "trades": 2938, "taker_buy_base": 167281.85, "taker_buy_quote": 272148.79908 }, { "timestamp": 1761570000000, "datetime": "2025-10-27T13:00:00", "open": 1.62, "high": 1.632, "low": 1.602, "close": 1.624, "volume": 1202914.79, "close_time": 1761573599999, "quote_volume": 1945328.74231, "trades": 7891, "taker_buy_base": 539346.89, "taker_buy_quote": 873041.58918 }, { "timestamp": 1761573600000, "datetime": "2025-10-27T14:00:00", "open": 1.624, "high": 1.627, "low": 1.604, "close": 1.616, "volume": 613248.1, "close_time": 1761577199999, "quote_volume": 989149.55515, "trades": 5470, "taker_buy_base": 248185.94, "taker_buy_quote": 400447.46228 }, { "timestamp": 1761577200000, "datetime": "2025-10-27T15:00:00", "open": 1.617, "high": 1.635, "low": 1.617, "close": 1.629, "volume": 234639.17, "close_time": 1761580799999, "quote_volume": 381881.30131, "trades": 3398, "taker_buy_base": 119531.67, "taker_buy_quote": 194583.20997 }, { "timestamp": 1761580800000, "datetime": "2025-10-27T16:00:00", "open": 1.63, "high": 1.666, "low": 1.629, "close": 1.663, "volume": 1037397.0, "close_time": 1761584399999, "quote_volume": 1711036.82841, "trades": 5941, "taker_buy_base": 533347.49, "taker_buy_quote": 879705.24738 }, { "timestamp": 1761584400000, "datetime": "2025-10-27T17:00:00", "open": 1.664, "high": 1.677, "low": 1.659, "close": 1.671, "volume": 549204.34, "close_time": 1761587999999, "quote_volume": 916020.32646, "trades": 3760, "taker_buy_base": 316643.16, "taker_buy_quote": 528047.59933 }, { "timestamp": 1761588000000, "datetime": "2025-10-27T18:00:00", "open": 1.672, "high": 1.678, "low": 1.661, "close": 1.665, "volume": 361326.91, "close_time": 1761591599999, "quote_volume": 602983.15349, "trades": 2197, "taker_buy_base": 166248.34, "taker_buy_quote": 277597.60965 }, { "timestamp": 1761591600000, "datetime": "2025-10-27T19:00:00", "open": 1.666, "high": 1.67, "low": 1.657, "close": 1.658, "volume": 714176.31, "close_time": 1761595199999, "quote_volume": 1187800.01074, "trades": 3642, "taker_buy_base": 417927.43, "taker_buy_quote": 695375.2694 }, { "timestamp": 1761595200000, "datetime": "2025-10-27T20:00:00", "open": 1.658, "high": 1.66, "low": 1.647, "close": 1.653, "volume": 404901.69, "close_time": 1761598799999, "quote_volume": 669654.94903, "trades": 3016, "taker_buy_base": 179780.71, "taker_buy_quote": 297420.57036 }, { "timestamp": 1761598800000, "datetime": "2025-10-27T21:00:00", "open": 1.652, "high": 1.663, "low": 1.639, "close": 1.65, "volume": 339683.9, "close_time": 1761602399999, "quote_volume": 560955.03679, "trades": 2286, "taker_buy_base": 131548.57, "taker_buy_quote": 217339.58042 }, { "timestamp": 1761602400000, "datetime": "2025-10-27T22:00:00", "open": 1.649, "high": 1.656, "low": 1.637, "close": 1.641, "volume": 246765.13, "close_time": 1761605999999, "quote_volume": 406438.73877, "trades": 2092, "taker_buy_base": 101858.34, "taker_buy_quote": 167898.64297 }, { "timestamp": 1761606000000, "datetime": "2025-10-27T23:00:00", "open": 1.641, "high": 1.646, "low": 1.629, "close": 1.64, "volume": 305580.85, "close_time": 1761609599999, "quote_volume": 500059.33114, "trades": 2781, "taker_buy_base": 130816.28, "taker_buy_quote": 214232.13819 }, { "timestamp": 1761609600000, "datetime": "2025-10-28T00:00:00", "open": 1.64, "high": 1.643, "low": 1.623, "close": 1.629, "volume": 444994.19, "close_time": 1761613199999, "quote_volume": 725712.48669, "trades": 3313, "taker_buy_base": 163021.16, "taker_buy_quote": 266002.60878 }, { "timestamp": 1761613200000, "datetime": "2025-10-28T01:00:00", "open": 1.629, "high": 1.637, "low": 1.627, "close": 1.63, "volume": 297293.83, "close_time": 1761616799999, "quote_volume": 485274.5329, "trades": 1856, "taker_buy_base": 118391.36, "taker_buy_quote": 193301.40154 }, { "timestamp": 1761616800000, "datetime": "2025-10-28T02:00:00", "open": 1.63, "high": 1.635, "low": 1.603, "close": 1.617, "volume": 411896.61, "close_time": 1761620399999, "quote_volume": 666378.09305, "trades": 3141, "taker_buy_base": 199222.78, "taker_buy_quote": 322270.92014 }, { "timestamp": 1761620400000, "datetime": "2025-10-28T03:00:00", "open": 1.616, "high": 1.624, "low": 1.608, "close": 1.617, "volume": 244629.07, "close_time": 1761623999999, "quote_volume": 395142.35613, "trades": 2467, "taker_buy_base": 132816.53, "taker_buy_quote": 214579.29793 }, { "timestamp": 1761624000000, "datetime": "2025-10-28T04:00:00", "open": 1.616, "high": 1.641, "low": 1.613, "close": 1.634, "volume": 359788.26, "close_time": 1761627599999, "quote_volume": 586193.26487, "trades": 2424, "taker_buy_base": 172622.69, "taker_buy_quote": 281189.60989 }, { "timestamp": 1761627600000, "datetime": "2025-10-28T05:00:00", "open": 1.635, "high": 1.642, "low": 1.614, "close": 1.618, "volume": 433677.85, "close_time": 1761631199999, "quote_volume": 706238.84551, "trades": 2696, "taker_buy_base": 133129.24, "taker_buy_quote": 216909.56329 }, { "timestamp": 1761631200000, "datetime": "2025-10-28T06:00:00", "open": 1.618, "high": 1.65, "low": 1.616, "close": 1.647, "volume": 352455.89, "close_time": 1761634799999, "quote_volume": 575701.65757, "trades": 2658, "taker_buy_base": 155944.02, "taker_buy_quote": 254589.58575 }, { "timestamp": 1761634800000, "datetime": "2025-10-28T07:00:00", "open": 1.648, "high": 1.652, "low": 1.624, "close": 1.627, "volume": 447150.79, "close_time": 1761638399999, "quote_volume": 731513.25641, "trades": 2596, "taker_buy_base": 158537.49, "taker_buy_quote": 259722.55411 }, { "timestamp": 1761638400000, "datetime": "2025-10-28T08:00:00", "open": 1.626, "high": 1.638, "low": 1.625, "close": 1.631, "volume": 224747.45, "close_time": 1761641999999, "quote_volume": 366949.35641, "trades": 1594, "taker_buy_base": 87405.42, "taker_buy_quote": 142704.12215 }, { "timestamp": 1761642000000, "datetime": "2025-10-28T09:00:00", "open": 1.631, "high": 1.638, "low": 1.626, "close": 1.637, "volume": 228812.71, "close_time": 1761645599999, "quote_volume": 373418.52333, "trades": 1439, "taker_buy_base": 114665.02, "taker_buy_quote": 187175.74317 }, { "timestamp": 1761645600000, "datetime": "2025-10-28T10:00:00", "open": 1.637, "high": 1.64, "low": 1.628, "close": 1.636, "volume": 238631.85, "close_time": 1761649199999, "quote_volume": 389830.38867, "trades": 1559, "taker_buy_base": 123964.03, "taker_buy_quote": 202520.23545 }, { "timestamp": 1761649200000, "datetime": "2025-10-28T11:00:00", "open": 1.636, "high": 1.64, "low": 1.625, "close": 1.626, "volume": 264766.02, "close_time": 1761652799999, "quote_volume": 432434.72301, "trades": 1781, "taker_buy_base": 125155.87, "taker_buy_quote": 204537.40496 }, { "timestamp": 1761652800000, "datetime": "2025-10-28T12:00:00", "open": 1.625, "high": 1.633, "low": 1.612, "close": 1.63, "volume": 871465.55, "close_time": 1761656399999, "quote_volume": 1413855.36221, "trades": 3171, "taker_buy_base": 461200.29, "taker_buy_quote": 748576.51951 }, { "timestamp": 1761656400000, "datetime": "2025-10-28T13:00:00", "open": 1.63, "high": 1.648, "low": 1.63, "close": 1.64, "volume": 619037.13, "close_time": 1761659999999, "quote_volume": 1014393.41211, "trades": 5130, "taker_buy_base": 371121.09, "taker_buy_quote": 608156.95618 }, { "timestamp": 1761660000000, "datetime": "2025-10-28T14:00:00", "open": 1.64, "high": 1.647, "low": 1.588, "close": 1.622, "volume": 1029242.48, "close_time": 1761663599999, "quote_volume": 1660753.77932, "trades": 7265, "taker_buy_base": 414572.08, "taker_buy_quote": 668323.77503 }, { "timestamp": 1761663600000, "datetime": "2025-10-28T15:00:00", "open": 1.622, "high": 1.629, "low": 1.608, "close": 1.618, "volume": 504678.0, "close_time": 1761667199999, "quote_volume": 817297.13274, "trades": 4197, "taker_buy_base": 225110.57, "taker_buy_quote": 364567.22778 }, { "timestamp": 1761667200000, "datetime": "2025-10-28T16:00:00", "open": 1.618, "high": 1.635, "low": 1.61, "close": 1.631, "volume": 376696.52, "close_time": 1761670799999, "quote_volume": 611190.51197, "trades": 4285, "taker_buy_base": 206692.83, "taker_buy_quote": 335315.53777 }, { "timestamp": 1761670800000, "datetime": "2025-10-28T17:00:00", "open": 1.632, "high": 1.636, "low": 1.625, "close": 1.627, "volume": 181384.36, "close_time": 1761674399999, "quote_volume": 295666.37239, "trades": 1901, "taker_buy_base": 106361.07, "taker_buy_quote": 173323.32111 }, { "timestamp": 1761674400000, "datetime": "2025-10-28T18:00:00", "open": 1.627, "high": 1.633, "low": 1.614, "close": 1.619, "volume": 267137.12, "close_time": 1761677999999, "quote_volume": 433248.15381, "trades": 2023, "taker_buy_base": 122645.08, "taker_buy_quote": 198977.22875 }, { "timestamp": 1761678000000, "datetime": "2025-10-28T19:00:00", "open": 1.62, "high": 1.621, "low": 1.585, "close": 1.594, "volume": 453890.01, "close_time": 1761681599999, "quote_volume": 726373.87056, "trades": 4662, "taker_buy_base": 214659.87, "taker_buy_quote": 343356.7712 }, { "timestamp": 1761681600000, "datetime": "2025-10-28T20:00:00", "open": 1.594, "high": 1.595, "low": 1.552, "close": 1.559, "volume": 1177119.52, "close_time": 1761685199999, "quote_volume": 1847775.27997, "trades": 8551, "taker_buy_base": 506468.88, "taker_buy_quote": 795006.26355 }, { "timestamp": 1761685200000, "datetime": "2025-10-28T21:00:00", "open": 1.558, "high": 1.562, "low": 1.532, "close": 1.552, "volume": 1326654.53, "close_time": 1761688799999, "quote_volume": 2056053.08882, "trades": 6060, "taker_buy_base": 461401.37, "taker_buy_quote": 713957.93671 }, { "timestamp": 1761688800000, "datetime": "2025-10-28T22:00:00", "open": 1.552, "high": 1.564, "low": 1.543, "close": 1.563, "volume": 396634.69, "close_time": 1761692399999, "quote_volume": 616406.57742, "trades": 2612, "taker_buy_base": 200234.68, "taker_buy_quote": 311249.89492 }, { "timestamp": 1761692400000, "datetime": "2025-10-28T23:00:00", "open": 1.563, "high": 1.564, "low": 1.554, "close": 1.558, "volume": 242720.03, "close_time": 1761695999999, "quote_volume": 378478.16844, "trades": 1754, "taker_buy_base": 114613.39, "taker_buy_quote": 178738.82989 }, { "timestamp": 1761696000000, "datetime": "2025-10-29T00:00:00", "open": 1.557, "high": 1.562, "low": 1.552, "close": 1.557, "volume": 261821.39, "close_time": 1761699599999, "quote_volume": 407678.36631, "trades": 2245, "taker_buy_base": 151481.12, "taker_buy_quote": 235914.2751 }, { "timestamp": 1761699600000, "datetime": "2025-10-29T01:00:00", "open": 1.556, "high": 1.571, "low": 1.554, "close": 1.563, "volume": 426681.86, "close_time": 1761703199999, "quote_volume": 666068.79686, "trades": 2093, "taker_buy_base": 195946.68, "taker_buy_quote": 305764.06235 }, { "timestamp": 1761703200000, "datetime": "2025-10-29T02:00:00", "open": 1.563, "high": 1.565, "low": 1.559, "close": 1.559, "volume": 167108.6, "close_time": 1761706799999, "quote_volume": 260978.52567, "trades": 1253, "taker_buy_base": 80078.99, "taker_buy_quote": 125089.48339 }, { "timestamp": 1761706800000, "datetime": "2025-10-29T03:00:00", "open": 1.559, "high": 1.56, "low": 1.549, "close": 1.557, "volume": 264451.39, "close_time": 1761710399999, "quote_volume": 411180.54301, "trades": 1952, "taker_buy_base": 133040.02, "taker_buy_quote": 206890.64697 }, { "timestamp": 1761710400000, "datetime": "2025-10-29T04:00:00", "open": 1.556, "high": 1.566, "low": 1.555, "close": 1.564, "volume": 142774.6, "close_time": 1761713999999, "quote_volume": 222804.22388, "trades": 1153, "taker_buy_base": 64379.16, "taker_buy_quote": 100481.53385 }, { "timestamp": 1761714000000, "datetime": "2025-10-29T05:00:00", "open": 1.564, "high": 1.575, "low": 1.562, "close": 1.569, "volume": 231806.91, "close_time": 1761717599999, "quote_volume": 363299.03301, "trades": 1920, "taker_buy_base": 144343.6, "taker_buy_quote": 226200.7432 }, { "timestamp": 1761717600000, "datetime": "2025-10-29T06:00:00", "open": 1.569, "high": 1.573, "low": 1.564, "close": 1.571, "volume": 181447.15, "close_time": 1761721199999, "quote_volume": 284446.68588, "trades": 1274, "taker_buy_base": 59122.67, "taker_buy_quote": 92729.87779 }, { "timestamp": 1761721200000, "datetime": "2025-10-29T07:00:00", "open": 1.57, "high": 1.582, "low": 1.568, "close": 1.579, "volume": 224740.37, "close_time": 1761724799999, "quote_volume": 353891.44965, "trades": 1525, "taker_buy_base": 106413.76, "taker_buy_quote": 167502.03455 }, { "timestamp": 1761724800000, "datetime": "2025-10-29T08:00:00", "open": 1.578, "high": 1.581, "low": 1.57, "close": 1.571, "volume": 259849.0, "close_time": 1761728399999, "quote_volume": 409344.35944, "trades": 1638, "taker_buy_base": 99214.91, "taker_buy_quote": 156364.87951 }, { "timestamp": 1761728400000, "datetime": "2025-10-29T09:00:00", "open": 1.571, "high": 1.578, "low": 1.564, "close": 1.577, "volume": 171577.21, "close_time": 1761731999999, "quote_volume": 269554.51892, "trades": 1316, "taker_buy_base": 81474.69, "taker_buy_quote": 128059.6643 }, { "timestamp": 1761732000000, "datetime": "2025-10-29T10:00:00", "open": 1.577, "high": 1.602, "low": 1.576, "close": 1.599, "volume": 702009.05, "close_time": 1761735599999, "quote_volume": 1113272.9629, "trades": 3753, "taker_buy_base": 288630.18, "taker_buy_quote": 458539.49656 }, { "timestamp": 1761735600000, "datetime": "2025-10-29T11:00:00", "open": 1.599, "high": 1.632, "low": 1.598, "close": 1.624, "volume": 998597.78, "close_time": 1761739199999, "quote_volume": 1616109.78856, "trades": 6150, "taker_buy_base": 492551.24, "taker_buy_quote": 797028.09082 }, { "timestamp": 1761739200000, "datetime": "2025-10-29T12:00:00", "open": 1.624, "high": 1.644, "low": 1.612, "close": 1.616, "volume": 817307.04, "close_time": 1761742799999, "quote_volume": 1329440.99359, "trades": 4557, "taker_buy_base": 360111.59, "taker_buy_quote": 585843.48801 }, { "timestamp": 1761742800000, "datetime": "2025-10-29T13:00:00", "open": 1.616, "high": 1.625, "low": 1.608, "close": 1.615, "volume": 597716.4, "close_time": 1761746399999, "quote_volume": 966965.26699, "trades": 4741, "taker_buy_base": 328564.81, "taker_buy_quote": 531533.40704 }, { "timestamp": 1761746400000, "datetime": "2025-10-29T14:00:00", "open": 1.615, "high": 1.627, "low": 1.61, "close": 1.624, "volume": 446924.33, "close_time": 1761749999999, "quote_volume": 722729.01966, "trades": 4675, "taker_buy_base": 226409.22, "taker_buy_quote": 366238.41339 }, { "timestamp": 1761750000000, "datetime": "2025-10-29T15:00:00", "open": 1.624, "high": 1.627, "low": 1.591, "close": 1.6, "volume": 797291.5, "close_time": 1761753599999, "quote_volume": 1282092.029, "trades": 6956, "taker_buy_base": 350396.69, "taker_buy_quote": 564252.93148 }, { "timestamp": 1761753600000, "datetime": "2025-10-29T16:00:00", "open": 1.599, "high": 1.611, "low": 1.592, "close": 1.598, "volume": 438003.43, "close_time": 1761757199999, "quote_volume": 701034.22818, "trades": 4351, "taker_buy_base": 170404.94, "taker_buy_quote": 272908.27124 }, { "timestamp": 1761757200000, "datetime": "2025-10-29T17:00:00", "open": 1.597, "high": 1.638, "low": 1.596, "close": 1.638, "volume": 305453.78, "close_time": 1761760799999, "quote_volume": 493028.62994, "trades": 3534, "taker_buy_base": 188150.98, "taker_buy_quote": 303710.50517 }, { "timestamp": 1761760800000, "datetime": "2025-10-29T18:00:00", "open": 1.637, "high": 1.641, "low": 1.54, "close": 1.603, "volume": 3537595.68, "close_time": 1761764399999, "quote_volume": 5592328.22614, "trades": 25179, "taker_buy_base": 1875452.92, "taker_buy_quote": 2960448.4138 }, { "timestamp": 1761764400000, "datetime": "2025-10-29T19:00:00", "open": 1.603, "high": 1.634, "low": 1.595, "close": 1.615, "volume": 782027.21, "close_time": 1761767999999, "quote_volume": 1262439.46823, "trades": 10010, "taker_buy_base": 410099.4, "taker_buy_quote": 661999.12744 }, { "timestamp": 1761768000000, "datetime": "2025-10-29T20:00:00", "open": 1.616, "high": 1.633, "low": 1.6, "close": 1.623, "volume": 398834.27, "close_time": 1761771599999, "quote_volume": 644872.74149, "trades": 5684, "taker_buy_base": 219415.78, "taker_buy_quote": 355063.74712 }, { "timestamp": 1761771600000, "datetime": "2025-10-29T21:00:00", "open": 1.624, "high": 1.625, "low": 1.611, "close": 1.615, "volume": 259675.61, "close_time": 1761775199999, "quote_volume": 419848.8026, "trades": 1868, "taker_buy_base": 99174.53, "taker_buy_quote": 160371.01321 }, { "timestamp": 1761775200000, "datetime": "2025-10-29T22:00:00", "open": 1.615, "high": 1.62, "low": 1.608, "close": 1.61, "volume": 192268.92, "close_time": 1761778799999, "quote_volume": 310288.87117, "trades": 1848, "taker_buy_base": 93888.5, "taker_buy_quote": 151545.99368 }, { "timestamp": 1761778800000, "datetime": "2025-10-29T23:00:00", "open": 1.61, "high": 1.61, "low": 1.577, "close": 1.584, "volume": 464599.29, "close_time": 1761782399999, "quote_volume": 738381.36178, "trades": 4218, "taker_buy_base": 171169.45, "taker_buy_quote": 272297.96853 }, { "timestamp": 1761782400000, "datetime": "2025-10-30T00:00:00", "open": 1.584, "high": 1.604, "low": 1.574, "close": 1.601, "volume": 324885.64, "close_time": 1761785999999, "quote_volume": 516580.90905, "trades": 3985, "taker_buy_base": 162620.28, "taker_buy_quote": 258589.25929 }, { "timestamp": 1761786000000, "datetime": "2025-10-30T01:00:00", "open": 1.601, "high": 1.604, "low": 1.59, "close": 1.597, "volume": 299192.43, "close_time": 1761789599999, "quote_volume": 477752.47087, "trades": 2956, "taker_buy_base": 107657.65, "taker_buy_quote": 171892.01023 }, { "timestamp": 1761789600000, "datetime": "2025-10-30T02:00:00", "open": 1.598, "high": 1.61, "low": 1.595, "close": 1.607, "volume": 221627.67, "close_time": 1761793199999, "quote_volume": 355131.16187, "trades": 1992, "taker_buy_base": 102115.77, "taker_buy_quote": 163783.38357 }, { "timestamp": 1761793200000, "datetime": "2025-10-30T03:00:00", "open": 1.607, "high": 1.607, "low": 1.581, "close": 1.587, "volume": 360810.85, "close_time": 1761796799999, "quote_volume": 575638.35179, "trades": 3254, "taker_buy_base": 157005.49, "taker_buy_quote": 250511.48305 }, { "timestamp": 1761796800000, "datetime": "2025-10-30T04:00:00", "open": 1.586, "high": 1.586, "low": 1.516, "close": 1.538, "volume": 1746253.36, "close_time": 1761800399999, "quote_volume": 2699403.8263, "trades": 15172, "taker_buy_base": 788487.86, "taker_buy_quote": 1218445.55324 }, { "timestamp": 1761800400000, "datetime": "2025-10-30T05:00:00", "open": 1.538, "high": 1.566, "low": 1.53, "close": 1.564, "volume": 553462.78, "close_time": 1761803999999, "quote_volume": 854525.93938, "trades": 6660, "taker_buy_base": 286863.04, "taker_buy_quote": 443106.57815 }, { "timestamp": 1761804000000, "datetime": "2025-10-30T06:00:00", "open": 1.563, "high": 1.569, "low": 1.545, "close": 1.559, "volume": 480147.44, "close_time": 1761807599999, "quote_volume": 746535.12542, "trades": 4597, "taker_buy_base": 231287.04, "taker_buy_quote": 359728.7302 }, { "timestamp": 1761807600000, "datetime": "2025-10-30T07:00:00", "open": 1.559, "high": 1.582, "low": 1.558, "close": 1.574, "volume": 266084.62, "close_time": 1761811199999, "quote_volume": 418708.46002, "trades": 3545, "taker_buy_base": 128287.15, "taker_buy_quote": 201773.41856 }, { "timestamp": 1761811200000, "datetime": "2025-10-30T08:00:00", "open": 1.573, "high": 1.573, "low": 1.551, "close": 1.551, "volume": 286215.04, "close_time": 1761814799999, "quote_volume": 446872.21461, "trades": 2756, "taker_buy_base": 123545.78, "taker_buy_quote": 192893.53079 }, { "timestamp": 1761814800000, "datetime": "2025-10-30T09:00:00", "open": 1.551, "high": 1.555, "low": 1.539, "close": 1.545, "volume": 393600.85, "close_time": 1761818399999, "quote_volume": 609183.41999, "trades": 3271, "taker_buy_base": 194706.13, "taker_buy_quote": 301494.12893 }, { "timestamp": 1761818400000, "datetime": "2025-10-30T10:00:00", "open": 1.544, "high": 1.552, "low": 1.537, "close": 1.545, "volume": 243942.0, "close_time": 1761821999999, "quote_volume": 377083.39814, "trades": 2496, "taker_buy_base": 155212.24, "taker_buy_quote": 239932.3431 }, { "timestamp": 1761822000000, "datetime": "2025-10-30T11:00:00", "open": 1.545, "high": 1.549, "low": 1.537, "close": 1.537, "volume": 131184.82, "close_time": 1761825599999, "quote_volume": 202566.03881, "trades": 1752, "taker_buy_base": 64310.42, "taker_buy_quote": 99333.50637 }, { "timestamp": 1761825600000, "datetime": "2025-10-30T12:00:00", "open": 1.537, "high": 1.538, "low": 1.502, "close": 1.518, "volume": 1066400.48, "close_time": 1761829199999, "quote_volume": 1619862.29705, "trades": 9377, "taker_buy_base": 522133.65, "taker_buy_quote": 793352.42936 }, { "timestamp": 1761829200000, "datetime": "2025-10-30T13:00:00", "open": 1.517, "high": 1.521, "low": 1.475, "close": 1.484, "volume": 1052529.25, "close_time": 1761832799999, "quote_volume": 1573061.08859, "trades": 9823, "taker_buy_base": 432515.95, "taker_buy_quote": 646104.41931 }, { "timestamp": 1761832800000, "datetime": "2025-10-30T14:00:00", "open": 1.484, "high": 1.495, "low": 1.475, "close": 1.482, "volume": 745105.09, "close_time": 1761836399999, "quote_volume": 1106480.65397, "trades": 7204, "taker_buy_base": 318744.8, "taker_buy_quote": 473279.02439 }, { "timestamp": 1761836400000, "datetime": "2025-10-30T15:00:00", "open": 1.482, "high": 1.485, "low": 1.453, "close": 1.461, "volume": 869653.35, "close_time": 1761839999999, "quote_volume": 1273378.20227, "trades": 8521, "taker_buy_base": 402079.51, "taker_buy_quote": 588739.64826 }, { "timestamp": 1761840000000, "datetime": "2025-10-30T16:00:00", "open": 1.461, "high": 1.473, "low": 1.453, "close": 1.459, "volume": 1190376.32, "close_time": 1761843599999, "quote_volume": 1743582.65484, "trades": 6838, "taker_buy_base": 368331.48, "taker_buy_quote": 538927.74795 }, { "timestamp": 1761843600000, "datetime": "2025-10-30T17:00:00", "open": 1.458, "high": 1.459, "low": 1.413, "close": 1.432, "volume": 1405685.24, "close_time": 1761847199999, "quote_volume": 2015293.45203, "trades": 10465, "taker_buy_base": 604302.81, "taker_buy_quote": 865157.30865 }, { "timestamp": 1761847200000, "datetime": "2025-10-30T18:00:00", "open": 1.432, "high": 1.433, "low": 1.404, "close": 1.411, "volume": 624652.01, "close_time": 1761850799999, "quote_volume": 884612.33975, "trades": 4917, "taker_buy_base": 276229.57, "taker_buy_quote": 391068.10451 }, { "timestamp": 1761850800000, "datetime": "2025-10-30T19:00:00", "open": 1.411, "high": 1.419, "low": 1.397, "close": 1.408, "volume": 955342.91, "close_time": 1761854399999, "quote_volume": 1344530.65498, "trades": 7269, "taker_buy_base": 497135.62, "taker_buy_quote": 700199.01176 }, { "timestamp": 1761854400000, "datetime": "2025-10-30T20:00:00", "open": 1.408, "high": 1.426, "low": 1.404, "close": 1.424, "volume": 636917.83, "close_time": 1761857999999, "quote_volume": 901212.90182, "trades": 6179, "taker_buy_base": 354007.44, "taker_buy_quote": 500845.47948 }, { "timestamp": 1761858000000, "datetime": "2025-10-30T21:00:00", "open": 1.424, "high": 1.432, "low": 1.418, "close": 1.428, "volume": 245597.85, "close_time": 1761861599999, "quote_volume": 350043.70229, "trades": 2013, "taker_buy_base": 133245.78, "taker_buy_quote": 190002.9597 }, { "timestamp": 1761861600000, "datetime": "2025-10-30T22:00:00", "open": 1.429, "high": 1.441, "low": 1.427, "close": 1.441, "volume": 202567.83, "close_time": 1761865199999, "quote_volume": 290674.952, "trades": 2063, "taker_buy_base": 110891.91, "taker_buy_quote": 159148.26785 }, { "timestamp": 1761865200000, "datetime": "2025-10-30T23:00:00", "open": 1.442, "high": 1.465, "low": 1.438, "close": 1.463, "volume": 378062.29, "close_time": 1761868799999, "quote_volume": 548813.56739, "trades": 2689, "taker_buy_base": 213602.23, "taker_buy_quote": 310235.05404 }, { "timestamp": 1761868800000, "datetime": "2025-10-31T00:00:00", "open": 1.464, "high": 1.471, "low": 1.456, "close": 1.464, "volume": 456295.9, "close_time": 1761872399999, "quote_volume": 667729.87035, "trades": 3080, "taker_buy_base": 193128.18, "taker_buy_quote": 282887.82537 }, { "timestamp": 1761872400000, "datetime": "2025-10-31T01:00:00", "open": 1.464, "high": 1.481, "low": 1.462, "close": 1.481, "volume": 317359.34, "close_time": 1761875999999, "quote_volume": 468539.34564, "trades": 2188, "taker_buy_base": 208792.44, "taker_buy_quote": 308359.06446 }, { "timestamp": 1761876000000, "datetime": "2025-10-31T02:00:00", "open": 1.481, "high": 1.488, "low": 1.468, "close": 1.487, "volume": 336061.44, "close_time": 1761879599999, "quote_volume": 496652.6804, "trades": 2569, "taker_buy_base": 163613.47, "taker_buy_quote": 241907.21517 }, { "timestamp": 1761879600000, "datetime": "2025-10-31T03:00:00", "open": 1.488, "high": 1.488, "low": 1.473, "close": 1.476, "volume": 333023.9, "close_time": 1761883199999, "quote_volume": 492635.40174, "trades": 2828, "taker_buy_base": 127134.53, "taker_buy_quote": 188053.51726 }, { "timestamp": 1761883200000, "datetime": "2025-10-31T04:00:00", "open": 1.477, "high": 1.502, "low": 1.476, "close": 1.5, "volume": 389639.38, "close_time": 1761886799999, "quote_volume": 580156.6336, "trades": 3528, "taker_buy_base": 231924.73, "taker_buy_quote": 345245.38293 }, { "timestamp": 1761886800000, "datetime": "2025-10-31T05:00:00", "open": 1.499, "high": 1.506, "low": 1.493, "close": 1.497, "volume": 173521.26, "close_time": 1761890399999, "quote_volume": 260027.22039, "trades": 1643, "taker_buy_base": 91211.45, "taker_buy_quote": 136729.91169 }, { "timestamp": 1761890400000, "datetime": "2025-10-31T06:00:00", "open": 1.498, "high": 1.507, "low": 1.496, "close": 1.504, "volume": 357571.9, "close_time": 1761893999999, "quote_volume": 536755.70575, "trades": 2190, "taker_buy_base": 201244.71, "taker_buy_quote": 302158.95085 }, { "timestamp": 1761894000000, "datetime": "2025-10-31T07:00:00", "open": 1.505, "high": 1.523, "low": 1.503, "close": 1.519, "volume": 654665.48, "close_time": 1761897599999, "quote_volume": 989822.55634, "trades": 2793, "taker_buy_base": 342054.11, "taker_buy_quote": 517093.23173 }, { "timestamp": 1761897600000, "datetime": "2025-10-31T08:00:00", "open": 1.518, "high": 1.52, "low": 1.504, "close": 1.506, "volume": 368740.95, "close_time": 1761901199999, "quote_volume": 557807.07574, "trades": 2333, "taker_buy_base": 164429.17, "taker_buy_quote": 248753.42165 }, { "timestamp": 1761901200000, "datetime": "2025-10-31T09:00:00", "open": 1.506, "high": 1.511, "low": 1.494, "close": 1.501, "volume": 287908.57, "close_time": 1761904799999, "quote_volume": 431819.8078, "trades": 1976, "taker_buy_base": 128832.92, "taker_buy_quote": 193282.26153 }, { "timestamp": 1761904800000, "datetime": "2025-10-31T10:00:00", "open": 1.5, "high": 1.508, "low": 1.496, "close": 1.496, "volume": 246229.13, "close_time": 1761908399999, "quote_volume": 369836.06798, "trades": 1839, "taker_buy_base": 106877.25, "taker_buy_quote": 160498.54864 }, { "timestamp": 1761908400000, "datetime": "2025-10-31T11:00:00", "open": 1.496, "high": 1.519, "low": 1.493, "close": 1.517, "volume": 320364.38, "close_time": 1761911999999, "quote_volume": 481064.73304, "trades": 2383, "taker_buy_base": 188250.09, "taker_buy_quote": 282821.73726 }, { "timestamp": 1761912000000, "datetime": "2025-10-31T12:00:00", "open": 1.516, "high": 1.516, "low": 1.502, "close": 1.502, "volume": 599107.19, "close_time": 1761915599999, "quote_volume": 904325.08872, "trades": 2721, "taker_buy_base": 309860.76, "taker_buy_quote": 467878.76522 }, { "timestamp": 1761915600000, "datetime": "2025-10-31T13:00:00", "open": 1.502, "high": 1.513, "low": 1.496, "close": 1.512, "volume": 354283.68, "close_time": 1761919199999, "quote_volume": 533123.75145, "trades": 3244, "taker_buy_base": 202382.65, "taker_buy_quote": 304636.10456 }, { "timestamp": 1761919200000, "datetime": "2025-10-31T14:00:00", "open": 1.513, "high": 1.521, "low": 1.504, "close": 1.518, "volume": 488531.16, "close_time": 1761922799999, "quote_volume": 738564.7488, "trades": 3787, "taker_buy_base": 289531.0, "taker_buy_quote": 437890.6557 }, { "timestamp": 1761922800000, "datetime": "2025-10-31T15:00:00", "open": 1.517, "high": 1.529, "low": 1.5, "close": 1.502, "volume": 452573.07, "close_time": 1761926399999, "quote_volume": 686351.81583, "trades": 3849, "taker_buy_base": 197884.26, "taker_buy_quote": 299984.39112 }, { "timestamp": 1761926400000, "datetime": "2025-10-31T16:00:00", "open": 1.502, "high": 1.504, "low": 1.471, "close": 1.475, "volume": 616419.41, "close_time": 1761929999999, "quote_volume": 918187.22898, "trades": 4374, "taker_buy_base": 263162.71, "taker_buy_quote": 391991.87463 }, { "timestamp": 1761930000000, "datetime": "2025-10-31T17:00:00", "open": 1.474, "high": 1.485, "low": 1.462, "close": 1.476, "volume": 424911.36, "close_time": 1761933599999, "quote_volume": 626986.82733, "trades": 3847, "taker_buy_base": 198228.99, "taker_buy_quote": 292511.92949 }, { "timestamp": 1761933600000, "datetime": "2025-10-31T18:00:00", "open": 1.476, "high": 1.5, "low": 1.474, "close": 1.492, "volume": 363444.5, "close_time": 1761937199999, "quote_volume": 540103.72684, "trades": 3371, "taker_buy_base": 215323.62, "taker_buy_quote": 319735.43023 }, { "timestamp": 1761937200000, "datetime": "2025-10-31T19:00:00", "open": 1.493, "high": 1.517, "low": 1.483, "close": 1.511, "volume": 378304.31, "close_time": 1761940799999, "quote_volume": 568623.76473, "trades": 3057, "taker_buy_base": 241758.77, "taker_buy_quote": 363712.33651 }, { "timestamp": 1761940800000, "datetime": "2025-10-31T20:00:00", "open": 1.511, "high": 1.513, "low": 1.498, "close": 1.499, "volume": 289999.63, "close_time": 1761944399999, "quote_volume": 437189.86305, "trades": 2019, "taker_buy_base": 134683.9, "taker_buy_quote": 203065.66203 }, { "timestamp": 1761944400000, "datetime": "2025-10-31T21:00:00", "open": 1.499, "high": 1.509, "low": 1.497, "close": 1.502, "volume": 640946.44, "close_time": 1761947999999, "quote_volume": 962076.73368, "trades": 2381, "taker_buy_base": 418143.75, "taker_buy_quote": 627411.96538 }, { "timestamp": 1761948000000, "datetime": "2025-10-31T22:00:00", "open": 1.503, "high": 1.512, "low": 1.501, "close": 1.504, "volume": 293867.87, "close_time": 1761951599999, "quote_volume": 442661.83613, "trades": 2148, "taker_buy_base": 168107.62, "taker_buy_quote": 253224.83607 }, { "timestamp": 1761951600000, "datetime": "2025-10-31T23:00:00", "open": 1.504, "high": 1.519, "low": 1.503, "close": 1.515, "volume": 276315.39, "close_time": 1761955199999, "quote_volume": 417715.10463, "trades": 1476, "taker_buy_base": 156393.42, "taker_buy_quote": 236347.34211 }, { "timestamp": 1761955200000, "datetime": "2025-11-01T00:00:00", "open": 1.516, "high": 1.535, "low": 1.507, "close": 1.53, "volume": 455133.16, "close_time": 1761958799999, "quote_volume": 692317.53887, "trades": 2826, "taker_buy_base": 189630.09, "taker_buy_quote": 288454.83908 }, { "timestamp": 1761958800000, "datetime": "2025-11-01T01:00:00", "open": 1.53, "high": 1.542, "low": 1.522, "close": 1.531, "volume": 626342.12, "close_time": 1761962399999, "quote_volume": 959888.05544, "trades": 3034, "taker_buy_base": 285243.17, "taker_buy_quote": 437163.22432 }, { "timestamp": 1761962400000, "datetime": "2025-11-01T02:00:00", "open": 1.531, "high": 1.537, "low": 1.515, "close": 1.537, "volume": 328686.62, "close_time": 1761965999999, "quote_volume": 501347.4456, "trades": 2170, "taker_buy_base": 144070.3, "taker_buy_quote": 219726.10134 }, { "timestamp": 1761966000000, "datetime": "2025-11-01T03:00:00", "open": 1.538, "high": 1.543, "low": 1.531, "close": 1.538, "volume": 513369.03, "close_time": 1761969599999, "quote_volume": 789176.0492, "trades": 2383, "taker_buy_base": 215071.9, "taker_buy_quote": 330718.53604 }, { "timestamp": 1761969600000, "datetime": "2025-11-01T04:00:00", "open": 1.538, "high": 1.545, "low": 1.535, "close": 1.537, "volume": 316119.04, "close_time": 1761973199999, "quote_volume": 486454.39064, "trades": 2179, "taker_buy_base": 133953.39, "taker_buy_quote": 206118.65553 }, { "timestamp": 1761973200000, "datetime": "2025-11-01T05:00:00", "open": 1.537, "high": 1.543, "low": 1.533, "close": 1.534, "volume": 300462.84, "close_time": 1761976799999, "quote_volume": 462111.24087, "trades": 1751, "taker_buy_base": 117745.71, "taker_buy_quote": 181101.62677 }, { "timestamp": 1761976800000, "datetime": "2025-11-01T06:00:00", "open": 1.534, "high": 1.539, "low": 1.529, "close": 1.539, "volume": 350540.6, "close_time": 1761980399999, "quote_volume": 537101.83225, "trades": 1554, "taker_buy_base": 115310.42, "taker_buy_quote": 176797.78822 }, { "timestamp": 1761980400000, "datetime": "2025-11-01T07:00:00", "open": 1.539, "high": 1.568, "low": 1.536, "close": 1.562, "volume": 691905.99, "close_time": 1761983999999, "quote_volume": 1075030.60589, "trades": 3866, "taker_buy_base": 387222.11, "taker_buy_quote": 601433.32007 }, { "timestamp": 1761984000000, "datetime": "2025-11-01T08:00:00", "open": 1.561, "high": 1.573, "low": 1.556, "close": 1.57, "volume": 629815.72, "close_time": 1761987599999, "quote_volume": 984731.65096, "trades": 3338, "taker_buy_base": 313920.94, "taker_buy_quote": 491102.82494 }, { "timestamp": 1761987600000, "datetime": "2025-11-01T09:00:00", "open": 1.57, "high": 1.576, "low": 1.562, "close": 1.565, "volume": 531166.41, "close_time": 1761991199999, "quote_volume": 833111.57705, "trades": 2809, "taker_buy_base": 260203.37, "taker_buy_quote": 408231.25811 }, { "timestamp": 1761991200000, "datetime": "2025-11-01T10:00:00", "open": 1.565, "high": 1.605, "low": 1.565, "close": 1.597, "volume": 1026403.56, "close_time": 1761994799999, "quote_volume": 1630643.9906, "trades": 4661, "taker_buy_base": 501969.22, "taker_buy_quote": 796921.37286 }, { "timestamp": 1761994800000, "datetime": "2025-11-01T11:00:00", "open": 1.598, "high": 1.643, "low": 1.598, "close": 1.635, "volume": 2574884.83, "close_time": 1761998399999, "quote_volume": 4180207.52695, "trades": 12932, "taker_buy_base": 1375134.12, "taker_buy_quote": 2232186.69637 }, { "timestamp": 1761998400000, "datetime": "2025-11-01T12:00:00", "open": 1.635, "high": 1.692, "low": 1.635, "close": 1.688, "volume": 3180264.31, "close_time": 1762001999999, "quote_volume": 5278085.5433, "trades": 16231, "taker_buy_base": 1724874.34, "taker_buy_quote": 2863442.5889 }, { "timestamp": 1762002000000, "datetime": "2025-11-01T13:00:00", "open": 1.688, "high": 1.716, "low": 1.666, "close": 1.693, "volume": 4181703.21, "close_time": 1762005599999, "quote_volume": 7091545.61936, "trades": 25480, "taker_buy_base": 2282820.36, "taker_buy_quote": 3871413.29459 }, { "timestamp": 1762005600000, "datetime": "2025-11-01T14:00:00", "open": 1.692, "high": 1.702, "low": 1.667, "close": 1.69, "volume": 1727384.64, "close_time": 1762009199999, "quote_volume": 2907012.21211, "trades": 12931, "taker_buy_base": 920630.64, "taker_buy_quote": 1549583.658 }, { "timestamp": 1762009200000, "datetime": "2025-11-01T15:00:00", "open": 1.689, "high": 1.706, "low": 1.671, "close": 1.676, "volume": 1049720.83, "close_time": 1762012799999, "quote_volume": 1771448.18766, "trades": 5861, "taker_buy_base": 491419.12, "taker_buy_quote": 829518.11922 }, { "timestamp": 1762012800000, "datetime": "2025-11-01T16:00:00", "open": 1.677, "high": 1.704, "low": 1.666, "close": 1.683, "volume": 1318916.21, "close_time": 1762016399999, "quote_volume": 2221183.86787, "trades": 7768, "taker_buy_base": 702832.03, "taker_buy_quote": 1184226.07597 }, { "timestamp": 1762016400000, "datetime": "2025-11-01T17:00:00", "open": 1.683, "high": 1.716, "low": 1.665, "close": 1.68, "volume": 1704720.74, "close_time": 1762019999999, "quote_volume": 2882342.03667, "trades": 8745, "taker_buy_base": 833790.85, "taker_buy_quote": 1410222.0722 }, { "timestamp": 1762020000000, "datetime": "2025-11-01T18:00:00", "open": 1.68, "high": 1.693, "low": 1.675, "close": 1.691, "volume": 500407.41, "close_time": 1762023599999, "quote_volume": 841439.29594, "trades": 2707, "taker_buy_base": 274482.12, "taker_buy_quote": 461610.17191 }, { "timestamp": 1762023600000, "datetime": "2025-11-01T19:00:00", "open": 1.691, "high": 1.698, "low": 1.682, "close": 1.688, "volume": 426340.83, "close_time": 1762027199999, "quote_volume": 720331.7765, "trades": 2718, "taker_buy_base": 238890.48, "taker_buy_quote": 403681.72021 }, { "timestamp": 1762027200000, "datetime": "2025-11-01T20:00:00", "open": 1.688, "high": 1.69, "low": 1.671, "close": 1.673, "volume": 397778.72, "close_time": 1762030799999, "quote_volume": 668645.02016, "trades": 2755, "taker_buy_base": 183532.47, "taker_buy_quote": 308577.40511 }, { "timestamp": 1762030800000, "datetime": "2025-11-01T21:00:00", "open": 1.674, "high": 1.68, "low": 1.655, "close": 1.656, "volume": 467822.32, "close_time": 1762034399999, "quote_volume": 780892.46053, "trades": 2994, "taker_buy_base": 185613.55, "taker_buy_quote": 310217.7421 }, { "timestamp": 1762034400000, "datetime": "2025-11-01T22:00:00", "open": 1.656, "high": 1.664, "low": 1.654, "close": 1.662, "volume": 271888.58, "close_time": 1762037999999, "quote_volume": 450920.74826, "trades": 2289, "taker_buy_base": 128785.86, "taker_buy_quote": 213650.00619 }, { "timestamp": 1762038000000, "datetime": "2025-11-01T23:00:00", "open": 1.662, "high": 1.677, "low": 1.661, "close": 1.672, "volume": 278414.33, "close_time": 1762041599999, "quote_volume": 464938.76809, "trades": 1504, "taker_buy_base": 143470.67, "taker_buy_quote": 239623.18764 }, { "timestamp": 1762041600000, "datetime": "2025-11-02T00:00:00", "open": 1.672, "high": 1.687, "low": 1.661, "close": 1.678, "volume": 937399.21, "close_time": 1762045199999, "quote_volume": 1570511.06696, "trades": 4658, "taker_buy_base": 525164.07, "taker_buy_quote": 879869.89018 }, { "timestamp": 1762045200000, "datetime": "2025-11-02T01:00:00", "open": 1.677, "high": 1.697, "low": 1.668, "close": 1.687, "volume": 853883.12, "close_time": 1762048799999, "quote_volume": 1438798.94978, "trades": 4767, "taker_buy_base": 480246.87, "taker_buy_quote": 809497.63344 }, { "timestamp": 1762048800000, "datetime": "2025-11-02T02:00:00", "open": 1.687, "high": 1.69, "low": 1.675, "close": 1.675, "volume": 361648.67, "close_time": 1762052399999, "quote_volume": 608482.02195, "trades": 2085, "taker_buy_base": 163299.19, "taker_buy_quote": 274865.74349 }, { "timestamp": 1762052400000, "datetime": "2025-11-02T03:00:00", "open": 1.675, "high": 1.678, "low": 1.66, "close": 1.665, "volume": 687525.33, "close_time": 1762055999999, "quote_volume": 1146402.207, "trades": 3372, "taker_buy_base": 364447.77, "taker_buy_quote": 607735.40947 }, { "timestamp": 1762056000000, "datetime": "2025-11-02T04:00:00", "open": 1.664, "high": 1.68, "low": 1.664, "close": 1.677, "volume": 314351.25, "close_time": 1762059599999, "quote_volume": 525786.09223, "trades": 2248, "taker_buy_base": 140391.16, "taker_buy_quote": 234931.53707 }, { "timestamp": 1762059600000, "datetime": "2025-11-02T05:00:00", "open": 1.676, "high": 1.707, "low": 1.668, "close": 1.701, "volume": 726232.1, "close_time": 1762063199999, "quote_volume": 1226342.90318, "trades": 4235, "taker_buy_base": 456490.6, "taker_buy_quote": 771477.67374 }, { "timestamp": 1762063200000, "datetime": "2025-11-02T06:00:00", "open": 1.701, "high": 1.709, "low": 1.686, "close": 1.694, "volume": 929551.0, "close_time": 1762066799999, "quote_volume": 1577008.13695, "trades": 4287, "taker_buy_base": 504575.86, "taker_buy_quote": 856477.1544 }, { "timestamp": 1762066800000, "datetime": "2025-11-02T07:00:00", "open": 1.693, "high": 1.711, "low": 1.692, "close": 1.708, "volume": 549187.77, "close_time": 1762070399999, "quote_volume": 934286.2314, "trades": 3540, "taker_buy_base": 343411.69, "taker_buy_quote": 584334.61055 }, { "timestamp": 1762070400000, "datetime": "2025-11-02T08:00:00", "open": 1.708, "high": 1.726, "low": 1.705, "close": 1.723, "volume": 1219107.4, "close_time": 1762073999999, "quote_volume": 2088954.62648, "trades": 5629, "taker_buy_base": 669147.17, "taker_buy_quote": 1146418.75476 }, { "timestamp": 1762074000000, "datetime": "2025-11-02T09:00:00", "open": 1.723, "high": 1.796, "low": 1.723, "close": 1.734, "volume": 5649068.91, "close_time": 1762077599999, "quote_volume": 9939596.95447, "trades": 33562, "taker_buy_base": 2710905.2, "taker_buy_quote": 4761403.76289 }, { "timestamp": 1762077600000, "datetime": "2025-11-02T10:00:00", "open": 1.733, "high": 1.746, "low": 1.671, "close": 1.68, "volume": 2119224.61, "close_time": 1762081199999, "quote_volume": 3618115.21437, "trades": 12582, "taker_buy_base": 945435.39, "taker_buy_quote": 1614449.33985 }, { "timestamp": 1762081200000, "datetime": "2025-11-02T11:00:00", "open": 1.68, "high": 1.694, "low": 1.673, "close": 1.678, "volume": 932365.87, "close_time": 1762084799999, "quote_volume": 1569952.12966, "trades": 5785, "taker_buy_base": 515406.91, "taker_buy_quote": 868297.50084 }, { "timestamp": 1762084800000, "datetime": "2025-11-02T12:00:00", "open": 1.678, "high": 1.69, "low": 1.658, "close": 1.68, "volume": 1550374.9, "close_time": 1762088399999, "quote_volume": 2595928.20645, "trades": 8239, "taker_buy_base": 828329.24, "taker_buy_quote": 1387410.37924 }, { "timestamp": 1762088400000, "datetime": "2025-11-02T13:00:00", "open": 1.679, "high": 1.679, "low": 1.646, "close": 1.666, "volume": 808932.2, "close_time": 1762091999999, "quote_volume": 1345732.72051, "trades": 4396, "taker_buy_base": 383829.47, "taker_buy_quote": 639036.6128 }, { "timestamp": 1762092000000, "datetime": "2025-11-02T14:00:00", "open": 1.665, "high": 1.676, "low": 1.621, "close": 1.63, "volume": 1181936.21, "close_time": 1762095599999, "quote_volume": 1940456.32101, "trades": 7110, "taker_buy_base": 457519.59, "taker_buy_quote": 751135.52755 }, { "timestamp": 1762095600000, "datetime": "2025-11-02T15:00:00", "open": 1.629, "high": 1.644, "low": 1.623, "close": 1.633, "volume": 806161.75, "close_time": 1762099199999, "quote_volume": 1316840.32476, "trades": 4739, "taker_buy_base": 359182.9, "taker_buy_quote": 586839.49993 }, { "timestamp": 1762099200000, "datetime": "2025-11-02T16:00:00", "open": 1.632, "high": 1.642, "low": 1.611, "close": 1.64, "volume": 646861.2, "close_time": 1762102799999, "quote_volume": 1052785.40937, "trades": 5321, "taker_buy_base": 335085.28, "taker_buy_quote": 545509.0823 }, { "timestamp": 1762102800000, "datetime": "2025-11-02T17:00:00", "open": 1.64, "high": 1.64, "low": 1.626, "close": 1.637, "volume": 279289.26, "close_time": 1762106399999, "quote_volume": 456443.14185, "trades": 2237, "taker_buy_base": 148986.61, "taker_buy_quote": 243491.51226 }, { "timestamp": 1762106400000, "datetime": "2025-11-02T18:00:00", "open": 1.637, "high": 1.641, "low": 1.627, "close": 1.631, "volume": 177338.71, "close_time": 1762109999999, "quote_volume": 289798.14949, "trades": 1471, "taker_buy_base": 89097.39, "taker_buy_quote": 145585.09469 }, { "timestamp": 1762110000000, "datetime": "2025-11-02T19:00:00", "open": 1.632, "high": 1.635, "low": 1.619, "close": 1.625, "volume": 199673.35, "close_time": 1762113599999, "quote_volume": 324478.04189, "trades": 1651, "taker_buy_base": 81755.64, "taker_buy_quote": 132878.67239 }, { "timestamp": 1762113600000, "datetime": "2025-11-02T20:00:00", "open": 1.624, "high": 1.638, "low": 1.62, "close": 1.637, "volume": 300251.31, "close_time": 1762117199999, "quote_volume": 489710.12597, "trades": 1701, "taker_buy_base": 175944.71, "taker_buy_quote": 287046.94348 }, { "timestamp": 1762117200000, "datetime": "2025-11-02T21:00:00", "open": 1.637, "high": 1.641, "low": 1.627, "close": 1.627, "volume": 202621.35, "close_time": 1762120799999, "quote_volume": 331212.74947, "trades": 1272, "taker_buy_base": 87494.5, "taker_buy_quote": 143099.15232 }, { "timestamp": 1762120800000, "datetime": "2025-11-02T22:00:00", "open": 1.628, "high": 1.655, "low": 1.625, "close": 1.651, "volume": 486920.88, "close_time": 1762124399999, "quote_volume": 799118.2632, "trades": 2302, "taker_buy_base": 251365.73, "taker_buy_quote": 412609.79565 }, { "timestamp": 1762124400000, "datetime": "2025-11-02T23:00:00", "open": 1.651, "high": 1.674, "low": 1.651, "close": 1.666, "volume": 472815.21, "close_time": 1762127999999, "quote_volume": 786206.16293, "trades": 4246, "taker_buy_base": 282983.65, "taker_buy_quote": 470512.69048 }, { "timestamp": 1762128000000, "datetime": "2025-11-03T00:00:00", "open": 1.667, "high": 1.668, "low": 1.645, "close": 1.649, "volume": 565728.79, "close_time": 1762131599999, "quote_volume": 936669.80048, "trades": 3802, "taker_buy_base": 272597.58, "taker_buy_quote": 451296.29976 }, { "timestamp": 1762131600000, "datetime": "2025-11-03T01:00:00", "open": 1.648, "high": 1.66, "low": 1.642, "close": 1.648, "volume": 572641.32, "close_time": 1762135199999, "quote_volume": 945533.93154, "trades": 5093, "taker_buy_base": 250112.56, "taker_buy_quote": 413073.69591 }, { "timestamp": 1762135200000, "datetime": "2025-11-03T02:00:00", "open": 1.648, "high": 1.65, "low": 1.627, "close": 1.65, "volume": 1244791.09, "close_time": 1762138799999, "quote_volume": 2039364.31578, "trades": 8377, "taker_buy_base": 537214.42, "taker_buy_quote": 880073.98438 }, { "timestamp": 1762138800000, "datetime": "2025-11-03T03:00:00", "open": 1.649, "high": 1.652, "low": 1.566, "close": 1.571, "volume": 2181680.09, "close_time": 1762142399999, "quote_volume": 3483920.20612, "trades": 13968, "taker_buy_base": 907450.5, "taker_buy_quote": 1448111.78554 }, { "timestamp": 1762142400000, "datetime": "2025-11-03T04:00:00", "open": 1.572, "high": 1.573, "low": 1.55, "close": 1.57, "volume": 943627.59, "close_time": 1762145999999, "quote_volume": 1471352.60713, "trades": 5720, "taker_buy_base": 497920.18, "taker_buy_quote": 776759.70289 }, { "timestamp": 1762146000000, "datetime": "2025-11-03T05:00:00", "open": 1.569, "high": 1.576, "low": 1.518, "close": 1.52, "volume": 1123192.71, "close_time": 1762149599999, "quote_volume": 1729793.27798, "trades": 6654, "taker_buy_base": 495288.36, "taker_buy_quote": 762485.71965 }, { "timestamp": 1762149600000, "datetime": "2025-11-03T06:00:00", "open": 1.519, "high": 1.535, "low": 1.497, "close": 1.53, "volume": 1208230.47, "close_time": 1762153199999, "quote_volume": 1830069.32049, "trades": 8335, "taker_buy_base": 581013.81, "taker_buy_quote": 880903.52818 }, { "timestamp": 1762153200000, "datetime": "2025-11-03T07:00:00", "open": 1.529, "high": 1.536, "low": 1.515, "close": 1.524, "volume": 594312.38, "close_time": 1762156799999, "quote_volume": 906399.11711, "trades": 3876, "taker_buy_base": 255552.49, "taker_buy_quote": 390003.43671 }, { "timestamp": 1762156800000, "datetime": "2025-11-03T08:00:00", "open": 1.524, "high": 1.526, "low": 1.504, "close": 1.522, "volume": 783214.24, "close_time": 1762160399999, "quote_volume": 1185425.45222, "trades": 5013, "taker_buy_base": 321331.13, "taker_buy_quote": 486322.22385 }, { "timestamp": 1762160400000, "datetime": "2025-11-03T09:00:00", "open": 1.521, "high": 1.533, "low": 1.507, "close": 1.508, "volume": 503168.15, "close_time": 1762163999999, "quote_volume": 763014.73975, "trades": 3337, "taker_buy_base": 188215.08, "taker_buy_quote": 285946.21497 }, { "timestamp": 1762164000000, "datetime": "2025-11-03T10:00:00", "open": 1.507, "high": 1.524, "low": 1.503, "close": 1.508, "volume": 673224.1, "close_time": 1762167599999, "quote_volume": 1018872.05005, "trades": 3853, "taker_buy_base": 319992.2, "taker_buy_quote": 484247.02376 }, { "timestamp": 1762167600000, "datetime": "2025-11-03T11:00:00", "open": 1.509, "high": 1.548, "low": 1.509, "close": 1.532, "volume": 402386.39, "close_time": 1762171199999, "quote_volume": 616974.13839, "trades": 3472, "taker_buy_base": 241294.19, "taker_buy_quote": 370025.43396 }, { "timestamp": 1762171200000, "datetime": "2025-11-03T12:00:00", "open": 1.533, "high": 1.544, "low": 1.529, "close": 1.534, "volume": 502148.57, "close_time": 1762174799999, "quote_volume": 771670.22966, "trades": 2938, "taker_buy_base": 275666.55, "taker_buy_quote": 423730.5578 }, { "timestamp": 1762174800000, "datetime": "2025-11-03T13:00:00", "open": 1.533, "high": 1.555, "low": 1.528, "close": 1.539, "volume": 483867.39, "close_time": 1762178399999, "quote_volume": 744779.85384, "trades": 3802, "taker_buy_base": 274629.48, "taker_buy_quote": 422824.16608 }, { "timestamp": 1762178400000, "datetime": "2025-11-03T14:00:00", "open": 1.539, "high": 1.564, "low": 1.535, "close": 1.562, "volume": 493009.06, "close_time": 1762181999999, "quote_volume": 762949.49307, "trades": 3904, "taker_buy_base": 264017.28, "taker_buy_quote": 408732.25481 }, { "timestamp": 1762182000000, "datetime": "2025-11-03T15:00:00", "open": 1.563, "high": 1.564, "low": 1.442, "close": 1.472, "volume": 3941465.63, "close_time": 1762185599999, "quote_volume": 5884172.10095, "trades": 24760, "taker_buy_base": 1766340.19, "taker_buy_quote": 2635937.35116 }, { "timestamp": 1762185600000, "datetime": "2025-11-03T16:00:00", "open": 1.473, "high": 1.512, "low": 1.454, "close": 1.494, "volume": 962260.45, "close_time": 1762189199999, "quote_volume": 1430846.43163, "trades": 8900, "taker_buy_base": 515923.8, "taker_buy_quote": 767231.56821 }, { "timestamp": 1762189200000, "datetime": "2025-11-03T17:00:00", "open": 1.493, "high": 1.52, "low": 1.489, "close": 1.52, "volume": 735877.33, "close_time": 1762192799999, "quote_volume": 1104708.49222, "trades": 5595, "taker_buy_base": 435465.6, "taker_buy_quote": 653900.93708 }, { "timestamp": 1762192800000, "datetime": "2025-11-03T18:00:00", "open": 1.519, "high": 1.519, "low": 1.468, "close": 1.472, "volume": 481491.21, "close_time": 1762196399999, "quote_volume": 716439.72923, "trades": 3567, "taker_buy_base": 225851.55, "taker_buy_quote": 336095.43129 }, { "timestamp": 1762196400000, "datetime": "2025-11-03T19:00:00", "open": 1.472, "high": 1.473, "low": 1.428, "close": 1.431, "volume": 1170568.79, "close_time": 1762199999999, "quote_volume": 1694426.39675, "trades": 7117, "taker_buy_base": 507204.22, "taker_buy_quote": 734780.95259 }, { "timestamp": 1762200000000, "datetime": "2025-11-03T20:00:00", "open": 1.432, "high": 1.434, "low": 1.404, "close": 1.415, "volume": 1095065.77, "close_time": 1762203599999, "quote_volume": 1553115.70793, "trades": 8325, "taker_buy_base": 459730.45, "taker_buy_quote": 652294.29912 }, { "timestamp": 1762203600000, "datetime": "2025-11-03T21:00:00", "open": 1.414, "high": 1.436, "low": 1.406, "close": 1.424, "volume": 668138.83, "close_time": 1762207199999, "quote_volume": 950995.32742, "trades": 6311, "taker_buy_base": 339018.78, "taker_buy_quote": 482719.93805 }, { "timestamp": 1762207200000, "datetime": "2025-11-03T22:00:00", "open": 1.424, "high": 1.469, "low": 1.406, "close": 1.448, "volume": 784535.91, "close_time": 1762210799999, "quote_volume": 1123464.57506, "trades": 5158, "taker_buy_base": 385511.01, "taker_buy_quote": 552113.4101 }, { "timestamp": 1762210800000, "datetime": "2025-11-03T23:00:00", "open": 1.448, "high": 1.45, "low": 1.417, "close": 1.443, "volume": 717194.55, "close_time": 1762214399999, "quote_volume": 1029168.53168, "trades": 4484, "taker_buy_base": 367402.19, "taker_buy_quote": 527053.95195 }, { "timestamp": 1762214400000, "datetime": "2025-11-04T00:00:00", "open": 1.443, "high": 1.466, "low": 1.425, "close": 1.458, "volume": 570793.24, "close_time": 1762217999999, "quote_volume": 827581.74445, "trades": 4062, "taker_buy_base": 259687.74, "taker_buy_quote": 376470.29806 }, { "timestamp": 1762218000000, "datetime": "2025-11-04T01:00:00", "open": 1.458, "high": 1.487, "low": 1.451, "close": 1.477, "volume": 745334.41, "close_time": 1762221599999, "quote_volume": 1098475.65277, "trades": 4213, "taker_buy_base": 411651.59, "taker_buy_quote": 606520.23808 }, { "timestamp": 1762221600000, "datetime": "2025-11-04T02:00:00", "open": 1.476, "high": 1.49, "low": 1.472, "close": 1.478, "volume": 563966.97, "close_time": 1762225199999, "quote_volume": 835166.40699, "trades": 3650, "taker_buy_base": 230417.35, "taker_buy_quote": 341050.23119 }, { "timestamp": 1762225200000, "datetime": "2025-11-04T03:00:00", "open": 1.478, "high": 1.522, "low": 1.473, "close": 1.517, "volume": 1154428.52, "close_time": 1762228799999, "quote_volume": 1735188.03509, "trades": 6999, "taker_buy_base": 649189.63, "taker_buy_quote": 975770.06288 }, { "timestamp": 1762228800000, "datetime": "2025-11-04T04:00:00", "open": 1.518, "high": 1.558, "low": 1.508, "close": 1.546, "volume": 2162955.94, "close_time": 1762232399999, "quote_volume": 3317833.78424, "trades": 11766, "taker_buy_base": 1244031.98, "taker_buy_quote": 1907605.96012 }, { "timestamp": 1762232400000, "datetime": "2025-11-04T05:00:00", "open": 1.547, "high": 1.547, "low": 1.44, "close": 1.45, "volume": 2597912.58, "close_time": 1762235999999, "quote_volume": 3871654.35601, "trades": 17647, "taker_buy_base": 1024917.45, "taker_buy_quote": 1525613.10694 }, { "timestamp": 1762236000000, "datetime": "2025-11-04T06:00:00", "open": 1.449, "high": 1.502, "low": 1.43, "close": 1.48, "volume": 1640019.72, "close_time": 1762239599999, "quote_volume": 2411122.73897, "trades": 10570, "taker_buy_base": 849069.75, "taker_buy_quote": 1251482.38003 }, { "timestamp": 1762239600000, "datetime": "2025-11-04T07:00:00", "open": 1.479, "high": 1.484, "low": 1.445, "close": 1.454, "volume": 1226164.19, "close_time": 1762243199999, "quote_volume": 1795028.31255, "trades": 7579, "taker_buy_base": 630742.48, "taker_buy_quote": 923626.65743 }, { "timestamp": 1762243200000, "datetime": "2025-11-04T08:00:00", "open": 1.453, "high": 1.496, "low": 1.441, "close": 1.481, "volume": 824976.18, "close_time": 1762246799999, "quote_volume": 1213934.14321, "trades": 6105, "taker_buy_base": 393544.34, "taker_buy_quote": 578736.08927 }, { "timestamp": 1762246800000, "datetime": "2025-11-04T09:00:00", "open": 1.481, "high": 1.483, "low": 1.457, "close": 1.472, "volume": 782576.35, "close_time": 1762250399999, "quote_volume": 1149846.95794, "trades": 5137, "taker_buy_base": 376613.57, "taker_buy_quote": 553644.82289 }, { "timestamp": 1762250400000, "datetime": "2025-11-04T10:00:00", "open": 1.472, "high": 1.492, "low": 1.47, "close": 1.481, "volume": 754718.13, "close_time": 1762253999999, "quote_volume": 1118843.6183, "trades": 4876, "taker_buy_base": 392401.38, "taker_buy_quote": 581635.70376 }, { "timestamp": 1762254000000, "datetime": "2025-11-04T11:00:00", "open": 1.481, "high": 1.491, "low": 1.466, "close": 1.471, "volume": 850413.39, "close_time": 1762257599999, "quote_volume": 1256411.02921, "trades": 4160, "taker_buy_base": 442894.32, "taker_buy_quote": 654565.01009 }, { "timestamp": 1762257600000, "datetime": "2025-11-04T12:00:00", "open": 1.471, "high": 1.472, "low": 1.448, "close": 1.455, "volume": 543125.27, "close_time": 1762261199999, "quote_volume": 792437.70903, "trades": 3064, "taker_buy_base": 246557.86, "taker_buy_quote": 359799.05597 }, { "timestamp": 1762261200000, "datetime": "2025-11-04T13:00:00", "open": 1.455, "high": 1.468, "low": 1.44, "close": 1.457, "volume": 650423.93, "close_time": 1762264799999, "quote_volume": 947633.72168, "trades": 4223, "taker_buy_base": 324756.38, "taker_buy_quote": 473372.10886 }, { "timestamp": 1762264800000, "datetime": "2025-11-04T14:00:00", "open": 1.456, "high": 1.489, "low": 1.422, "close": 1.484, "volume": 2053572.37, "close_time": 1762268399999, "quote_volume": 2982590.19942, "trades": 11072, "taker_buy_base": 959183.19, "taker_buy_quote": 1394260.32728 }, { "timestamp": 1762268400000, "datetime": "2025-11-04T15:00:00", "open": 1.484, "high": 1.49, "low": 1.452, "close": 1.454, "volume": 1380887.62, "close_time": 1762271999999, "quote_volume": 2035224.91335, "trades": 8198, "taker_buy_base": 726155.34, "taker_buy_quote": 1070907.76558 }, { "timestamp": 1762272000000, "datetime": "2025-11-04T16:00:00", "open": 1.454, "high": 1.465, "low": 1.41, "close": 1.416, "volume": 1443235.4, "close_time": 1762275599999, "quote_volume": 2070565.83464, "trades": 8338, "taker_buy_base": 565709.9, "taker_buy_quote": 812428.14218 }, { "timestamp": 1762275600000, "datetime": "2025-11-04T17:00:00", "open": 1.416, "high": 1.42, "low": 1.362, "close": 1.384, "volume": 2766833.65, "close_time": 1762279199999, "quote_volume": 3844536.46591, "trades": 16287, "taker_buy_base": 1142488.97, "taker_buy_quote": 1586123.13971 }, { "timestamp": 1762279200000, "datetime": "2025-11-04T18:00:00", "open": 1.385, "high": 1.385, "low": 1.327, "close": 1.366, "volume": 2170248.57, "close_time": 1762282799999, "quote_volume": 2937676.26231, "trades": 15127, "taker_buy_base": 944334.11, "taker_buy_quote": 1278321.99608 }, { "timestamp": 1762282800000, "datetime": "2025-11-04T19:00:00", "open": 1.365, "high": 1.375, "low": 1.342, "close": 1.346, "volume": 1393652.48, "close_time": 1762286399999, "quote_volume": 1888661.19914, "trades": 9138, "taker_buy_base": 646723.9, "taker_buy_quote": 877042.93238 }, { "timestamp": 1762286400000, "datetime": "2025-11-04T20:00:00", "open": 1.347, "high": 1.358, "low": 1.28, "close": 1.339, "volume": 3045934.74, "close_time": 1762289999999, "quote_volume": 4009882.78491, "trades": 21068, "taker_buy_base": 1323368.14, "taker_buy_quote": 1741610.22018 }, { "timestamp": 1762290000000, "datetime": "2025-11-04T21:00:00", "open": 1.339, "high": 1.341, "low": 1.27, "close": 1.329, "volume": 2333119.29, "close_time": 1762293599999, "quote_volume": 3047120.70447, "trades": 15817, "taker_buy_base": 1145200.3, "taker_buy_quote": 1495265.90669 }, { "timestamp": 1762293600000, "datetime": "2025-11-04T22:00:00", "open": 1.33, "high": 1.373, "low": 1.318, "close": 1.373, "volume": 1308830.6, "close_time": 1762297199999, "quote_volume": 1766122.17455, "trades": 6269, "taker_buy_base": 625360.28, "taker_buy_quote": 844250.92164 }, { "timestamp": 1762297200000, "datetime": "2025-11-04T23:00:00", "open": 1.373, "high": 1.383, "low": 1.36, "close": 1.367, "volume": 664985.16, "close_time": 1762300799999, "quote_volume": 911813.22305, "trades": 4006, "taker_buy_base": 343273.2, "taker_buy_quote": 470682.26711 }, { "timestamp": 1762300800000, "datetime": "2025-11-05T00:00:00", "open": 1.368, "high": 1.38, "low": 1.351, "close": 1.358, "volume": 552584.76, "close_time": 1762304399999, "quote_volume": 752808.23624, "trades": 3469, "taker_buy_base": 269739.38, "taker_buy_quote": 367905.62623 }, { "timestamp": 1762304400000, "datetime": "2025-11-05T01:00:00", "open": 1.357, "high": 1.357, "low": 1.297, "close": 1.344, "volume": 989872.41, "close_time": 1762307999999, "quote_volume": 1311649.5189, "trades": 7019, "taker_buy_base": 486746.75, "taker_buy_quote": 643875.7814 }, { "timestamp": 1762308000000, "datetime": "2025-11-05T02:00:00", "open": 1.345, "high": 1.394, "low": 1.345, "close": 1.393, "volume": 933636.33, "close_time": 1762311599999, "quote_volume": 1281640.55477, "trades": 5714, "taker_buy_base": 501875.27, "taker_buy_quote": 689854.02333 }, { "timestamp": 1762311600000, "datetime": "2025-11-05T03:00:00", "open": 1.394, "high": 1.407, "low": 1.384, "close": 1.4, "volume": 816630.47, "close_time": 1762315199999, "quote_volume": 1140204.32269, "trades": 4078, "taker_buy_base": 406380.8, "taker_buy_quote": 567515.30102 }, { "timestamp": 1762315200000, "datetime": "2025-11-05T04:00:00", "open": 1.401, "high": 1.405, "low": 1.386, "close": 1.391, "volume": 387330.28, "close_time": 1762318799999, "quote_volume": 540104.53827, "trades": 2412, "taker_buy_base": 180934.11, "taker_buy_quote": 252332.71602 }, { "timestamp": 1762318800000, "datetime": "2025-11-05T05:00:00", "open": 1.391, "high": 1.405, "low": 1.388, "close": 1.393, "volume": 356628.02, "close_time": 1762322399999, "quote_volume": 497948.75968, "trades": 2050, "taker_buy_base": 111043.01, "taker_buy_quote": 155125.86999 }, { "timestamp": 1762322400000, "datetime": "2025-11-05T06:00:00", "open": 1.393, "high": 1.393, "low": 1.377, "close": 1.388, "volume": 419309.92, "close_time": 1762325999999, "quote_volume": 580171.28167, "trades": 2322, "taker_buy_base": 225551.25, "taker_buy_quote": 312054.16487 }, { "timestamp": 1762326000000, "datetime": "2025-11-05T07:00:00", "open": 1.387, "high": 1.389, "low": 1.368, "close": 1.374, "volume": 541670.05, "close_time": 1762329599999, "quote_volume": 746188.3947, "trades": 2454, "taker_buy_base": 231753.06, "taker_buy_quote": 319474.41361 }, { "timestamp": 1762329600000, "datetime": "2025-11-05T08:00:00", "open": 1.374, "high": 1.374, "low": 1.343, "close": 1.359, "volume": 1344504.44, "close_time": 1762333199999, "quote_volume": 1826413.84837, "trades": 4687, "taker_buy_base": 395372.88, "taker_buy_quote": 537422.96303 }, { "timestamp": 1762333200000, "datetime": "2025-11-05T09:00:00", "open": 1.358, "high": 1.372, "low": 1.356, "close": 1.366, "volume": 356644.01, "close_time": 1762336799999, "quote_volume": 486946.77042, "trades": 2810, "taker_buy_base": 186475.61, "taker_buy_quote": 254587.62634 }, { "timestamp": 1762336800000, "datetime": "2025-11-05T10:00:00", "open": 1.365, "high": 1.369, "low": 1.344, "close": 1.346, "volume": 663445.83, "close_time": 1762340399999, "quote_volume": 899732.47292, "trades": 3248, "taker_buy_base": 279592.24, "taker_buy_quote": 379167.64879 }, { "timestamp": 1762340400000, "datetime": "2025-11-05T11:00:00", "open": 1.346, "high": 1.377, "low": 1.345, "close": 1.374, "volume": 695678.39, "close_time": 1762343999999, "quote_volume": 948099.19238, "trades": 2900, "taker_buy_base": 368547.47, "taker_buy_quote": 501841.7891 }, { "timestamp": 1762344000000, "datetime": "2025-11-05T12:00:00", "open": 1.373, "high": 1.384, "low": 1.364, "close": 1.368, "volume": 666935.23, "close_time": 1762347599999, "quote_volume": 916019.4264, "trades": 3433, "taker_buy_base": 260035.18, "taker_buy_quote": 357146.04197 }, { "timestamp": 1762347600000, "datetime": "2025-11-05T13:00:00", "open": 1.368, "high": 1.381, "low": 1.356, "close": 1.372, "volume": 833136.03, "close_time": 1762351199999, "quote_volume": 1137312.78251, "trades": 4006, "taker_buy_base": 495781.38, "taker_buy_quote": 677166.21601 }, { "timestamp": 1762351200000, "datetime": "2025-11-05T14:00:00", "open": 1.371, "high": 1.375, "low": 1.339, "close": 1.353, "volume": 1105616.77, "close_time": 1762354799999, "quote_volume": 1499557.75261, "trades": 5364, "taker_buy_base": 580363.74, "taker_buy_quote": 787132.81465 }, { "timestamp": 1762354800000, "datetime": "2025-11-05T15:00:00", "open": 1.354, "high": 1.379, "low": 1.348, "close": 1.377, "volume": 633931.42, "close_time": 1762358399999, "quote_volume": 863630.26513, "trades": 4630, "taker_buy_base": 330882.22, "taker_buy_quote": 450806.90681 }, { "timestamp": 1762358400000, "datetime": "2025-11-05T16:00:00", "open": 1.378, "high": 1.402, "low": 1.357, "close": 1.401, "volume": 1133266.65, "close_time": 1762361999999, "quote_volume": 1565483.23256, "trades": 5848, "taker_buy_base": 645563.25, "taker_buy_quote": 891952.45618 }, { "timestamp": 1762362000000, "datetime": "2025-11-05T17:00:00", "open": 1.401, "high": 1.416, "low": 1.385, "close": 1.396, "volume": 904869.49, "close_time": 1762365599999, "quote_volume": 1266777.67155, "trades": 5109, "taker_buy_base": 437220.95, "taker_buy_quote": 612229.2779 }, { "timestamp": 1762365600000, "datetime": "2025-11-05T18:00:00", "open": 1.395, "high": 1.414, "low": 1.394, "close": 1.41, "volume": 645000.52, "close_time": 1762369199999, "quote_volume": 906166.98268, "trades": 3763, "taker_buy_base": 355830.44, "taker_buy_quote": 500012.42343 }, { "timestamp": 1762369200000, "datetime": "2025-11-05T19:00:00", "open": 1.41, "high": 1.412, "low": 1.397, "close": 1.405, "volume": 481873.68, "close_time": 1762372799999, "quote_volume": 677154.12723, "trades": 2721, "taker_buy_base": 251398.16, "taker_buy_quote": 353417.54627 }, { "timestamp": 1762372800000, "datetime": "2025-11-05T20:00:00", "open": 1.405, "high": 1.417, "low": 1.4, "close": 1.404, "volume": 456865.96, "close_time": 1762376399999, "quote_volume": 643194.65057, "trades": 2892, "taker_buy_base": 271662.75, "taker_buy_quote": 382544.24355 }, { "timestamp": 1762376400000, "datetime": "2025-11-05T21:00:00", "open": 1.404, "high": 1.408, "low": 1.39, "close": 1.397, "volume": 287434.42, "close_time": 1762379999999, "quote_volume": 401985.76863, "trades": 1782, "taker_buy_base": 137345.83, "taker_buy_quote": 192197.80345 }, { "timestamp": 1762380000000, "datetime": "2025-11-05T22:00:00", "open": 1.397, "high": 1.413, "low": 1.394, "close": 1.413, "volume": 308872.45, "close_time": 1762383599999, "quote_volume": 433589.4609, "trades": 1288, "taker_buy_base": 143922.47, "taker_buy_quote": 202147.83901 }, { "timestamp": 1762383600000, "datetime": "2025-11-05T23:00:00", "open": 1.412, "high": 1.413, "low": 1.396, "close": 1.397, "volume": 293699.49, "close_time": 1762387199999, "quote_volume": 412407.15758, "trades": 2081, "taker_buy_base": 149275.52, "taker_buy_quote": 209575.21459 }, { "timestamp": 1762387200000, "datetime": "2025-11-06T00:00:00", "open": 1.396, "high": 1.396, "low": 1.373, "close": 1.378, "volume": 679554.17, "close_time": 1762390799999, "quote_volume": 939306.7875, "trades": 3777, "taker_buy_base": 295157.43, "taker_buy_quote": 408057.13416 }, { "timestamp": 1762390800000, "datetime": "2025-11-06T01:00:00", "open": 1.377, "high": 1.377, "low": 1.348, "close": 1.369, "volume": 729473.24, "close_time": 1762394399999, "quote_volume": 991376.2986, "trades": 2958, "taker_buy_base": 316791.89, "taker_buy_quote": 430263.03119 }, { "timestamp": 1762394400000, "datetime": "2025-11-06T02:00:00", "open": 1.368, "high": 1.381, "low": 1.35, "close": 1.374, "volume": 877693.3, "close_time": 1762397999999, "quote_volume": 1195512.82196, "trades": 2906, "taker_buy_base": 508752.64, "taker_buy_quote": 692459.53757 }, { "timestamp": 1762398000000, "datetime": "2025-11-06T03:00:00", "open": 1.375, "high": 1.383, "low": 1.373, "close": 1.381, "volume": 331237.14, "close_time": 1762401599999, "quote_volume": 456746.97151, "trades": 2121, "taker_buy_base": 171018.83, "taker_buy_quote": 235856.72454 }, { "timestamp": 1762401600000, "datetime": "2025-11-06T04:00:00", "open": 1.382, "high": 1.387, "low": 1.373, "close": 1.379, "volume": 373416.97, "close_time": 1762405199999, "quote_volume": 515248.87989, "trades": 2147, "taker_buy_base": 198928.31, "taker_buy_quote": 274544.03711 }, { "timestamp": 1762405200000, "datetime": "2025-11-06T05:00:00", "open": 1.379, "high": 1.38, "low": 1.34, "close": 1.341, "volume": 587563.75, "close_time": 1762408799999, "quote_volume": 797636.76522, "trades": 2948, "taker_buy_base": 255612.6, "taker_buy_quote": 346643.1732 }, { "timestamp": 1762408800000, "datetime": "2025-11-06T06:00:00", "open": 1.342, "high": 1.35, "low": 1.324, "close": 1.327, "volume": 827484.77, "close_time": 1762412399999, "quote_volume": 1107515.78529, "trades": 3196, "taker_buy_base": 389725.74, "taker_buy_quote": 522050.33894 }, { "timestamp": 1762412400000, "datetime": "2025-11-06T07:00:00", "open": 1.327, "high": 1.349, "low": 1.326, "close": 1.337, "volume": 533131.99, "close_time": 1762415999999, "quote_volume": 712923.66896, "trades": 3391, "taker_buy_base": 274352.54, "taker_buy_quote": 367026.18486 }, { "timestamp": 1762416000000, "datetime": "2025-11-06T08:00:00", "open": 1.336, "high": 1.34, "low": 1.325, "close": 1.335, "volume": 476786.72, "close_time": 1762419599999, "quote_volume": 636118.74764, "trades": 2444, "taker_buy_base": 229886.31, "taker_buy_quote": 306648.73914 }, { "timestamp": 1762419600000, "datetime": "2025-11-06T09:00:00", "open": 1.336, "high": 1.345, "low": 1.33, "close": 1.34, "volume": 326522.99, "close_time": 1762423199999, "quote_volume": 437753.1023, "trades": 1643, "taker_buy_base": 170164.62, "taker_buy_quote": 228091.24268 }, { "timestamp": 1762423200000, "datetime": "2025-11-06T10:00:00", "open": 1.34, "high": 1.361, "low": 1.331, "close": 1.356, "volume": 780623.02, "close_time": 1762426799999, "quote_volume": 1051647.63984, "trades": 3190, "taker_buy_base": 510157.24, "taker_buy_quote": 687857.08477 }, { "timestamp": 1762426800000, "datetime": "2025-11-06T11:00:00", "open": 1.356, "high": 1.358, "low": 1.344, "close": 1.349, "volume": 593076.88, "close_time": 1762430399999, "quote_volume": 802010.50218, "trades": 2308, "taker_buy_base": 335643.11, "taker_buy_quote": 454157.55011 }, { "timestamp": 1762430400000, "datetime": "2025-11-06T12:00:00", "open": 1.349, "high": 1.357, "low": 1.335, "close": 1.337, "volume": 1002358.12, "close_time": 1762433999999, "quote_volume": 1348782.74023, "trades": 4599, "taker_buy_base": 545543.88, "taker_buy_quote": 734386.17715 }, { "timestamp": 1762434000000, "datetime": "2025-11-06T13:00:00", "open": 1.336, "high": 1.41, "low": 1.336, "close": 1.396, "volume": 1751718.32, "close_time": 1762437599999, "quote_volume": 2417706.07831, "trades": 8597, "taker_buy_base": 1075169.75, "taker_buy_quote": 1484864.51626 }, { "timestamp": 1762437600000, "datetime": "2025-11-06T14:00:00", "open": 1.396, "high": 1.419, "low": 1.376, "close": 1.39, "volume": 2490658.79, "close_time": 1762441199999, "quote_volume": 3481152.85118, "trades": 13074, "taker_buy_base": 1366479.72, "taker_buy_quote": 1910436.7401 }, { "timestamp": 1762441200000, "datetime": "2025-11-06T15:00:00", "open": 1.389, "high": 1.408, "low": 1.357, "close": 1.378, "volume": 2060422.18, "close_time": 1762444799999, "quote_volume": 2857090.49364, "trades": 11055, "taker_buy_base": 1005589.05, "taker_buy_quote": 1394930.62205 }, { "timestamp": 1762444800000, "datetime": "2025-11-06T16:00:00", "open": 1.379, "high": 1.436, "low": 1.363, "close": 1.43, "volume": 2675368.9, "close_time": 1762448399999, "quote_volume": 3728915.91679, "trades": 13008, "taker_buy_base": 1468087.88, "taker_buy_quote": 2047728.06654 }, { "timestamp": 1762448400000, "datetime": "2025-11-06T17:00:00", "open": 1.431, "high": 1.545, "low": 1.43, "close": 1.542, "volume": 7460880.11, "close_time": 1762451999999, "quote_volume": 11057638.86205, "trades": 42470, "taker_buy_base": 4128420.97, "taker_buy_quote": 6116767.337 }, { "timestamp": 1762452000000, "datetime": "2025-11-06T18:00:00", "open": 1.541, "high": 1.69, "low": 1.528, "close": 1.65, "volume": 7381420.15, "close_time": 1762455599999, "quote_volume": 11828691.63311, "trades": 64950, "taker_buy_base": 3589546.52, "taker_buy_quote": 5740360.78514 }, { "timestamp": 1762455600000, "datetime": "2025-11-06T19:00:00", "open": 1.65, "high": 1.95, "low": 1.649, "close": 1.78, "volume": 12286045.87, "close_time": 1762459199999, "quote_volume": 21885539.54763, "trades": 134250, "taker_buy_base": 5711524.06, "taker_buy_quote": 10192761.97537 }, { "timestamp": 1762459200000, "datetime": "2025-11-06T20:00:00", "open": 1.781, "high": 1.945, "low": 1.718, "close": 1.79, "volume": 8509445.68, "close_time": 1762462799999, "quote_volume": 15556114.63362, "trades": 120153, "taker_buy_base": 4417585.19, "taker_buy_quote": 8076818.36733 }, { "timestamp": 1762462800000, "datetime": "2025-11-06T21:00:00", "open": 1.788, "high": 1.851, "low": 1.754, "close": 1.809, "volume": 4437731.94, "close_time": 1762466399999, "quote_volume": 8026906.76616, "trades": 58618, "taker_buy_base": 2133065.48, "taker_buy_quote": 3858004.38473 }, { "timestamp": 1762466400000, "datetime": "2025-11-06T22:00:00", "open": 1.809, "high": 1.95, "low": 1.763, "close": 1.92, "volume": 6130616.44, "close_time": 1762469999999, "quote_volume": 11492583.45354, "trades": 80182, "taker_buy_base": 3244694.26, "taker_buy_quote": 6081550.98615 }, { "timestamp": 1762470000000, "datetime": "2025-11-06T23:00:00", "open": 1.919, "high": 1.941, "low": 1.819, "close": 1.893, "volume": 4675295.27, "close_time": 1762473599999, "quote_volume": 8794335.67583, "trades": 69237, "taker_buy_base": 2269212.8, "taker_buy_quote": 4270928.27926 }, { "timestamp": 1762473600000, "datetime": "2025-11-07T00:00:00", "open": 1.894, "high": 2.365, "low": 1.866, "close": 2.085, "volume": 13284353.66, "close_time": 1762477199999, "quote_volume": 28239176.59068, "trades": 161638, "taker_buy_base": 6512932.46, "taker_buy_quote": 13816968.1737 }, { "timestamp": 1762477200000, "datetime": "2025-11-07T01:00:00", "open": 2.085, "high": 2.3, "low": 2.022, "close": 2.156, "volume": 6353181.19, "close_time": 1762480799999, "quote_volume": 13706776.77457, "trades": 95449, "taker_buy_base": 3224096.7, "taker_buy_quote": 6951741.08334 }, { "timestamp": 1762480800000, "datetime": "2025-11-07T02:00:00", "open": 2.153, "high": 2.17, "low": 2.051, "close": 2.094, "volume": 3032281.68, "close_time": 1762484399999, "quote_volume": 6329327.70667, "trades": 65321, "taker_buy_base": 1391609.58, "taker_buy_quote": 2908582.71855 }, { "timestamp": 1762484400000, "datetime": "2025-11-07T03:00:00", "open": 2.095, "high": 2.153, "low": 2.06, "close": 2.135, "volume": 3763638.6, "close_time": 1762487999999, "quote_volume": 7910418.79557, "trades": 53091, "taker_buy_base": 1933153.01, "taker_buy_quote": 4066937.4787 }, { "timestamp": 1762488000000, "datetime": "2025-11-07T04:00:00", "open": 2.136, "high": 2.261, "low": 1.996, "close": 2.053, "volume": 5402075.59, "close_time": 1762491599999, "quote_volume": 11445597.15332, "trades": 75592, "taker_buy_base": 2404294.04, "taker_buy_quote": 5116536.01862 }, { "timestamp": 1762491600000, "datetime": "2025-11-07T05:00:00", "open": 2.053, "high": 2.206, "low": 2.051, "close": 2.14, "volume": 3543469.39, "close_time": 1762495199999, "quote_volume": 7582289.01569, "trades": 55616, "taker_buy_base": 1804839.76, "taker_buy_quote": 3856349.68418 }, { "timestamp": 1762495200000, "datetime": "2025-11-07T06:00:00", "open": 2.141, "high": 2.292, "low": 2.123, "close": 2.171, "volume": 5977417.36, "close_time": 1762498799999, "quote_volume": 13239412.58389, "trades": 96446, "taker_buy_base": 3178757.2, "taker_buy_quote": 7049034.19316 }, { "timestamp": 1762498800000, "datetime": "2025-11-07T07:00:00", "open": 2.172, "high": 2.249, "low": 2.104, "close": 2.204, "volume": 5131477.7, "close_time": 1762502399999, "quote_volume": 11051060.68794, "trades": 90024, "taker_buy_base": 2289363.69, "taker_buy_quote": 4938802.5984 }, { "timestamp": 1762502400000, "datetime": "2025-11-07T08:00:00", "open": 2.203, "high": 2.207, "low": 2.08, "close": 2.106, "volume": 3909523.09, "close_time": 1762505999999, "quote_volume": 8321159.58038, "trades": 69107, "taker_buy_base": 1795061.89, "taker_buy_quote": 3821776.25443 }, { "timestamp": 1762506000000, "datetime": "2025-11-07T09:00:00", "open": 2.106, "high": 2.343, "low": 2.105, "close": 2.328, "volume": 4915045.2, "close_time": 1762509599999, "quote_volume": 10900372.48566, "trades": 67524, "taker_buy_base": 2668141.44, "taker_buy_quote": 5931997.61029 }, { "timestamp": 1762509600000, "datetime": "2025-11-07T10:00:00", "open": 2.328, "high": 2.394, "low": 2.201, "close": 2.256, "volume": 5253152.57, "close_time": 1762513199999, "quote_volume": 12058504.64163, "trades": 74007, "taker_buy_base": 2578357.3, "taker_buy_quote": 5935642.34831 }, { "timestamp": 1762513200000, "datetime": "2025-11-07T11:00:00", "open": 2.256, "high": 2.262, "low": 2.059, "close": 2.107, "volume": 4895599.76, "close_time": 1762516799999, "quote_volume": 10442857.66911, "trades": 58923, "taker_buy_base": 2119751.55, "taker_buy_quote": 4524433.97677 }, { "timestamp": 1762516800000, "datetime": "2025-11-07T12:00:00", "open": 2.107, "high": 2.189, "low": 2.065, "close": 2.085, "volume": 3063231.97, "close_time": 1762520399999, "quote_volume": 6474376.11822, "trades": 44799, "taker_buy_base": 1390780.87, "taker_buy_quote": 2939670.3243 }, { "timestamp": 1762520400000, "datetime": "2025-11-07T13:00:00", "open": 2.085, "high": 2.241, "low": 2.028, "close": 2.192, "volume": 4125395.23, "close_time": 1762523999999, "quote_volume": 8823610.68974, "trades": 62312, "taker_buy_base": 2018940.96, "taker_buy_quote": 4322621.14734 }, { "timestamp": 1762524000000, "datetime": "2025-11-07T14:00:00", "open": 2.193, "high": 2.325, "low": 2.153, "close": 2.289, "volume": 5827317.58, "close_time": 1762527599999, "quote_volume": 13071901.21056, "trades": 83865, "taker_buy_base": 2893697.58, "taker_buy_quote": 6498779.37647 }, { "timestamp": 1762527600000, "datetime": "2025-11-07T15:00:00", "open": 2.289, "high": 2.525, "low": 2.274, "close": 2.516, "volume": 9664195.21, "close_time": 1762531199999, "quote_volume": 23214264.16094, "trades": 91945, "taker_buy_base": 5353720.55, "taker_buy_quote": 12879954.77282 }, { "timestamp": 1762531200000, "datetime": "2025-11-07T16:00:00", "open": 2.515, "high": 3.174, "low": 2.466, "close": 2.99, "volume": 22629680.25, "close_time": 1762534799999, "quote_volume": 64333734.25988, "trades": 188953, "taker_buy_base": 12068176.58, "taker_buy_quote": 34316414.02867 }, { "timestamp": 1762534800000, "datetime": "2025-11-07T17:00:00", "open": 2.989, "high": 3.508, "low": 2.826, "close": 3.439, "volume": 13005166.88, "close_time": 1762538399999, "quote_volume": 39918397.32908, "trades": 124012, "taker_buy_base": 7164418.87, "taker_buy_quote": 22122696.33787 }, { "timestamp": 1762538400000, "datetime": "2025-11-07T18:00:00", "open": 3.44, "high": 3.973, "low": 3.19, "close": 3.332, "volume": 20822664.71, "close_time": 1762541999999, "quote_volume": 75597542.10417, "trades": 343318, "taker_buy_base": 10627789.44, "taker_buy_quote": 38713525.6795 }, { "timestamp": 1762542000000, "datetime": "2025-11-07T19:00:00", "open": 3.332, "high": 3.534, "low": 3.174, "close": 3.288, "volume": 7724904.95, "close_time": 1762545599999, "quote_volume": 25878978.88365, "trades": 107979, "taker_buy_base": 3840904.87, "taker_buy_quote": 12881212.53204 }, { "timestamp": 1762545600000, "datetime": "2025-11-07T20:00:00", "open": 3.288, "high": 3.472, "low": 3.232, "close": 3.419, "volume": 4811629.59, "close_time": 1762549199999, "quote_volume": 16099164.31574, "trades": 72388, "taker_buy_base": 2525577.49, "taker_buy_quote": 8450475.73064 }, { "timestamp": 1762549200000, "datetime": "2025-11-07T21:00:00", "open": 3.419, "high": 3.713, "low": 3.397, "close": 3.513, "volume": 6754650.11, "close_time": 1762552799999, "quote_volume": 23971502.51602, "trades": 114385, "taker_buy_base": 3196971.44, "taker_buy_quote": 11359727.44182 }, { "timestamp": 1762552800000, "datetime": "2025-11-07T22:00:00", "open": 3.512, "high": 3.555, "low": 3.343, "close": 3.395, "volume": 3701480.26, "close_time": 1762556399999, "quote_volume": 12686947.46806, "trades": 61300, "taker_buy_base": 1579540.06, "taker_buy_quote": 5421596.18375 }, { "timestamp": 1762556400000, "datetime": "2025-11-07T23:00:00", "open": 3.395, "high": 3.399, "low": 3.255, "close": 3.392, "volume": 4582883.75, "close_time": 1762559999999, "quote_volume": 15184246.21058, "trades": 43343, "taker_buy_base": 2047628.97, "taker_buy_quote": 6789472.50413 }, { "timestamp": 1762560000000, "datetime": "2025-11-08T00:00:00", "open": 3.392, "high": 3.513, "low": 2.91, "close": 2.946, "volume": 8994459.52, "close_time": 1762563599999, "quote_volume": 28436223.71806, "trades": 139295, "taker_buy_base": 4239333.2, "taker_buy_quote": 13423465.91464 }, { "timestamp": 1762563600000, "datetime": "2025-11-08T01:00:00", "open": 2.946, "high": 3.275, "low": 2.926, "close": 3.248, "volume": 7022560.38, "close_time": 1762567199999, "quote_volume": 21913343.55224, "trades": 85530, "taker_buy_base": 3506976.9, "taker_buy_quote": 10945593.69278 }, { "timestamp": 1762567200000, "datetime": "2025-11-08T02:00:00", "open": 3.246, "high": 3.418, "low": 3.14, "close": 3.31, "volume": 4281969.86, "close_time": 1762570799999, "quote_volume": 14017496.2456, "trades": 70400, "taker_buy_base": 2273043.92, "taker_buy_quote": 7445758.28984 }, { "timestamp": 1762570800000, "datetime": "2025-11-08T03:00:00", "open": 3.31, "high": 3.4, "low": 3.111, "close": 3.136, "volume": 4471299.38, "close_time": 1762574399999, "quote_volume": 14550264.81946, "trades": 82491, "taker_buy_base": 2176571.14, "taker_buy_quote": 7076768.48019 }, { "timestamp": 1762574400000, "datetime": "2025-11-08T04:00:00", "open": 3.136, "high": 3.472, "low": 3.134, "close": 3.331, "volume": 5615573.8, "close_time": 1762577999999, "quote_volume": 18642469.40994, "trades": 69754, "taker_buy_base": 2932088.5, "taker_buy_quote": 9724836.89901 }, { "timestamp": 1762578000000, "datetime": "2025-11-08T05:00:00", "open": 3.331, "high": 3.365, "low": 3.118, "close": 3.167, "volume": 4131660.4, "close_time": 1762581599999, "quote_volume": 13414557.40376, "trades": 60523, "taker_buy_base": 2251113.42, "taker_buy_quote": 7309579.15616 }, { "timestamp": 1762581600000, "datetime": "2025-11-08T06:00:00", "open": 3.166, "high": 3.225, "low": 3.041, "close": 3.143, "volume": 6156439.73, "close_time": 1762585199999, "quote_volume": 19256184.4468, "trades": 95073, "taker_buy_base": 2993639.54, "taker_buy_quote": 9378982.33254 }, { "timestamp": 1762585200000, "datetime": "2025-11-08T07:00:00", "open": 3.143, "high": 3.328, "low": 3.1, "close": 3.269, "volume": 5873703.13, "close_time": 1762588799999, "quote_volume": 18940059.39272, "trades": 73432, "taker_buy_base": 2414761.13, "taker_buy_quote": 7779715.58733 }, { "timestamp": 1762588800000, "datetime": "2025-11-08T08:00:00", "open": 3.27, "high": 3.665, "low": 3.207, "close": 3.356, "volume": 11896379.31, "close_time": 1762592399999, "quote_volume": 40672514.74548, "trades": 144154, "taker_buy_base": 5760309.55, "taker_buy_quote": 19772398.98032 }, { "timestamp": 1762592400000, "datetime": "2025-11-08T09:00:00", "open": 3.354, "high": 3.393, "low": 3.192, "close": 3.297, "volume": 6691271.41, "close_time": 1762595999999, "quote_volume": 22102291.48783, "trades": 102622, "taker_buy_base": 3339735.28, "taker_buy_quote": 11039834.13139 }, { "timestamp": 1762596000000, "datetime": "2025-11-08T10:00:00", "open": 3.295, "high": 3.393, "low": 3.282, "close": 3.302, "volume": 2843231.14, "close_time": 1762599599999, "quote_volume": 9496984.22861, "trades": 50238, "taker_buy_base": 1381914.35, "taker_buy_quote": 4617375.2187 }, { "timestamp": 1762599600000, "datetime": "2025-11-08T11:00:00", "open": 3.302, "high": 3.34, "low": 3.131, "close": 3.28, "volume": 3995324.78, "close_time": 1762603199999, "quote_volume": 12929890.10011, "trades": 68139, "taker_buy_base": 1790193.88, "taker_buy_quote": 5801254.01524 }, { "timestamp": 1762603200000, "datetime": "2025-11-08T12:00:00", "open": 3.28, "high": 3.411, "low": 3.246, "close": 3.369, "volume": 3555690.4, "close_time": 1762606799999, "quote_volume": 11876810.00153, "trades": 62598, "taker_buy_base": 1730859.33, "taker_buy_quote": 5784611.92801 }, { "timestamp": 1762606800000, "datetime": "2025-11-08T13:00:00", "open": 3.367, "high": 3.52, "low": 3.165, "close": 3.203, "volume": 7075625.42, "close_time": 1762610399999, "quote_volume": 23652659.59689, "trades": 106224, "taker_buy_base": 3527595.83, "taker_buy_quote": 11811365.75773 }, { "timestamp": 1762610400000, "datetime": "2025-11-08T14:00:00", "open": 3.204, "high": 3.241, "low": 2.991, "close": 3.113, "volume": 6484831.7, "close_time": 1762613999999, "quote_volume": 20080555.36026, "trades": 88517, "taker_buy_base": 2879384.46, "taker_buy_quote": 8929967.62135 }, { "timestamp": 1762614000000, "datetime": "2025-11-08T15:00:00", "open": 3.113, "high": 3.118, "low": 2.856, "close": 2.883, "volume": 5916487.03, "close_time": 1762617599999, "quote_volume": 17628481.34393, "trades": 87797, "taker_buy_base": 2532122.78, "taker_buy_quote": 7548767.65355 }, { "timestamp": 1762617600000, "datetime": "2025-11-08T16:00:00", "open": 2.882, "high": 2.943, "low": 2.728, "close": 2.846, "volume": 8099445.39, "close_time": 1762621199999, "quote_volume": 22779070.5321, "trades": 105297, "taker_buy_base": 3401007.62, "taker_buy_quote": 9588630.84276 }, { "timestamp": 1762621200000, "datetime": "2025-11-08T17:00:00", "open": 2.847, "high": 2.879, "low": 2.768, "close": 2.797, "volume": 2663067.33, "close_time": 1762624799999, "quote_volume": 7527617.92817, "trades": 36239, "taker_buy_base": 1297885.1, "taker_buy_quote": 3673704.26718 }, { "timestamp": 1762624800000, "datetime": "2025-11-08T18:00:00", "open": 2.797, "high": 2.913, "low": 2.769, "close": 2.879, "volume": 2576236.09, "close_time": 1762628399999, "quote_volume": 7375353.48994, "trades": 26124, "taker_buy_base": 1348975.58, "taker_buy_quote": 3858574.16943 }, { "timestamp": 1762628400000, "datetime": "2025-11-08T19:00:00", "open": 2.878, "high": 2.91, "low": 2.795, "close": 2.842, "volume": 1932713.73, "close_time": 1762631999999, "quote_volume": 5501518.25742, "trades": 27570, "taker_buy_base": 958683.44, "taker_buy_quote": 2729358.71722 }, { "timestamp": 1762632000000, "datetime": "2025-11-08T20:00:00", "open": 2.841, "high": 2.874, "low": 2.805, "close": 2.835, "volume": 1163120.68, "close_time": 1762635599999, "quote_volume": 3304369.27416, "trades": 16806, "taker_buy_base": 542520.69, "taker_buy_quote": 1542108.37124 }, { "timestamp": 1762635600000, "datetime": "2025-11-08T21:00:00", "open": 2.835, "high": 2.949, "low": 2.756, "close": 2.918, "volume": 3686733.53, "close_time": 1762639199999, "quote_volume": 10488971.12527, "trades": 42286, "taker_buy_base": 1836327.38, "taker_buy_quote": 5234438.86839 }, { "timestamp": 1762639200000, "datetime": "2025-11-08T22:00:00", "open": 2.92, "high": 3.186, "low": 2.904, "close": 3.057, "volume": 5347929.01, "close_time": 1762642799999, "quote_volume": 16327886.49284, "trades": 66874, "taker_buy_base": 2798542.12, "taker_buy_quote": 8561344.65457 }, { "timestamp": 1762642800000, "datetime": "2025-11-08T23:00:00", "open": 3.057, "high": 3.063, "low": 2.932, "close": 2.958, "volume": 4052906.78, "close_time": 1762646399999, "quote_volume": 12190167.98859, "trades": 49955, "taker_buy_base": 1762078.34, "taker_buy_quote": 5301635.03234 }, { "timestamp": 1762646400000, "datetime": "2025-11-09T00:00:00", "open": 2.957, "high": 2.998, "low": 2.861, "close": 2.917, "volume": 2642241.09, "close_time": 1762649999999, "quote_volume": 7687307.89054, "trades": 44970, "taker_buy_base": 1343972.97, "taker_buy_quote": 3910048.56917 }, { "timestamp": 1762650000000, "datetime": "2025-11-09T01:00:00", "open": 2.917, "high": 2.954, "low": 2.822, "close": 2.892, "volume": 2302019.3, "close_time": 1762653599999, "quote_volume": 6662973.62776, "trades": 27748, "taker_buy_base": 1173825.17, "taker_buy_quote": 3400036.13433 }, { "timestamp": 1762653600000, "datetime": "2025-11-09T02:00:00", "open": 2.892, "high": 2.894, "low": 2.625, "close": 2.657, "volume": 4276384.72, "close_time": 1762657199999, "quote_volume": 11780118.10343, "trades": 53946, "taker_buy_base": 1797367.73, "taker_buy_quote": 4964693.86497 }, { "timestamp": 1762657200000, "datetime": "2025-11-09T03:00:00", "open": 2.658, "high": 2.689, "low": 2.512, "close": 2.558, "volume": 8252298.64, "close_time": 1762660799999, "quote_volume": 21274492.45889, "trades": 106966, "taker_buy_base": 3756931.7, "taker_buy_quote": 9707551.16752 }, { "timestamp": 1762660800000, "datetime": "2025-11-09T04:00:00", "open": 2.558, "high": 2.612, "low": 2.529, "close": 2.547, "volume": 2388260.12, "close_time": 1762664399999, "quote_volume": 6138081.89762, "trades": 34243, "taker_buy_base": 1235717.43, "taker_buy_quote": 3176512.84425 }, { "timestamp": 1762664400000, "datetime": "2025-11-09T05:00:00", "open": 2.547, "high": 2.564, "low": 2.494, "close": 2.548, "volume": 3756244.1, "close_time": 1762667999999, "quote_volume": 9486351.26438, "trades": 45620, "taker_buy_base": 1495698.83, "taker_buy_quote": 3781397.88292 }, { "timestamp": 1762668000000, "datetime": "2025-11-09T06:00:00", "open": 2.547, "high": 2.598, "low": 2.513, "close": 2.535, "volume": 2027338.61, "close_time": 1762671599999, "quote_volume": 5173838.00464, "trades": 24413, "taker_buy_base": 941237.08, "taker_buy_quote": 2403117.41089 }, { "timestamp": 1762671600000, "datetime": "2025-11-09T07:00:00", "open": 2.535, "high": 2.641, "low": 2.534, "close": 2.63, "volume": 2127258.36, "close_time": 1762675199999, "quote_volume": 5526620.92666, "trades": 24561, "taker_buy_base": 1118326.07, "taker_buy_quote": 2905314.77629 }, { "timestamp": 1762675200000, "datetime": "2025-11-09T08:00:00", "open": 2.631, "high": 2.688, "low": 2.576, "close": 2.604, "volume": 2779362.58, "close_time": 1762678799999, "quote_volume": 7304731.6129, "trades": 36657, "taker_buy_base": 1490664.54, "taker_buy_quote": 3920136.24693 }, { "timestamp": 1762678800000, "datetime": "2025-11-09T09:00:00", "open": 2.603, "high": 2.675, "low": 2.535, "close": 2.556, "volume": 2910930.0, "close_time": 1762682399999, "quote_volume": 7595548.52109, "trades": 42060, "taker_buy_base": 1375804.44, "taker_buy_quote": 3602476.7787 }, { "timestamp": 1762682400000, "datetime": "2025-11-09T10:00:00", "open": 2.555, "high": 2.589, "low": 2.531, "close": 2.585, "volume": 2667085.93, "close_time": 1762685999999, "quote_volume": 6813767.18865, "trades": 34850, "taker_buy_base": 1349561.81, "taker_buy_quote": 3446976.16217 }, { "timestamp": 1762686000000, "datetime": "2025-11-09T11:00:00", "open": 2.585, "high": 2.757, "low": 2.584, "close": 2.752, "volume": 4022188.25, "close_time": 1762689599999, "quote_volume": 10737971.03061, "trades": 59163, "taker_buy_base": 2361251.62, "taker_buy_quote": 6311337.54819 }, { "timestamp": 1762689600000, "datetime": "2025-11-09T12:00:00", "open": 2.752, "high": 2.802, "low": 2.654, "close": 2.666, "volume": 3683906.28, "close_time": 1762693199999, "quote_volume": 10002081.0153, "trades": 50999, "taker_buy_base": 1622107.12, "taker_buy_quote": 4409433.76341 }, { "timestamp": 1762693200000, "datetime": "2025-11-09T13:00:00", "open": 2.666, "high": 2.78, "low": 2.639, "close": 2.709, "volume": 2667198.13, "close_time": 1762696799999, "quote_volume": 7208279.91906, "trades": 43084, "taker_buy_base": 1387464.49, "taker_buy_quote": 3751676.77478 }, { "timestamp": 1762696800000, "datetime": "2025-11-09T14:00:00", "open": 2.709, "high": 2.866, "low": 2.67, "close": 2.744, "volume": 4193388.17, "close_time": 1762700399999, "quote_volume": 11605573.98999, "trades": 67298, "taker_buy_base": 2112448.06, "taker_buy_quote": 5851640.21376 }, { "timestamp": 1762700400000, "datetime": "2025-11-09T15:00:00", "open": 2.744, "high": 2.84, "low": 2.723, "close": 2.742, "volume": 3406289.03, "close_time": 1762703999999, "quote_volume": 9495875.08023, "trades": 56307, "taker_buy_base": 1798546.3, "taker_buy_quote": 5018902.31248 }, { "timestamp": 1762704000000, "datetime": "2025-11-09T16:00:00", "open": 2.742, "high": 2.762, "low": 2.671, "close": 2.701, "volume": 1679739.37, "close_time": 1762707599999, "quote_volume": 4548946.32225, "trades": 35556, "taker_buy_base": 807363.84, "taker_buy_quote": 2187868.47732 }, { "timestamp": 1762707600000, "datetime": "2025-11-09T17:00:00", "open": 2.701, "high": 2.767, "low": 2.653, "close": 2.719, "volume": 1263744.47, "close_time": 1762711199999, "quote_volume": 3427422.26994, "trades": 26967, "taker_buy_base": 596193.69, "taker_buy_quote": 1616973.3278 }, { "timestamp": 1762711200000, "datetime": "2025-11-09T18:00:00", "open": 2.719, "high": 2.816, "low": 2.658, "close": 2.8, "volume": 1365976.98, "close_time": 1762714799999, "quote_volume": 3731822.48557, "trades": 24165, "taker_buy_base": 687621.09, "taker_buy_quote": 1878066.34046 }, { "timestamp": 1762714800000, "datetime": "2025-11-09T19:00:00", "open": 2.8, "high": 2.912, "low": 2.76, "close": 2.904, "volume": 2059920.84, "close_time": 1762718399999, "quote_volume": 5806268.4547, "trades": 33190, "taker_buy_base": 1085904.11, "taker_buy_quote": 3063370.13639 }, { "timestamp": 1762718400000, "datetime": "2025-11-09T20:00:00", "open": 2.902, "high": 2.96, "low": 2.829, "close": 2.857, "volume": 2819858.59, "close_time": 1762721999999, "quote_volume": 8123124.06114, "trades": 41694, "taker_buy_base": 1355351.99, "taker_buy_quote": 3905486.57031 }, { "timestamp": 1762722000000, "datetime": "2025-11-09T21:00:00", "open": 2.857, "high": 2.902, "low": 2.814, "close": 2.821, "volume": 1779976.84, "close_time": 1762725599999, "quote_volume": 5078713.57867, "trades": 29968, "taker_buy_base": 922670.91, "taker_buy_quote": 2634308.77233 }, { "timestamp": 1762725600000, "datetime": "2025-11-09T22:00:00", "open": 2.82, "high": 2.827, "low": 2.746, "close": 2.821, "volume": 1062649.3, "close_time": 1762729199999, "quote_volume": 2960798.98663, "trades": 19794, "taker_buy_base": 482098.58, "taker_buy_quote": 1343055.22015 }, { "timestamp": 1762729200000, "datetime": "2025-11-09T23:00:00", "open": 2.822, "high": 2.854, "low": 2.725, "close": 2.782, "volume": 1374651.29, "close_time": 1762732799999, "quote_volume": 3824384.47624, "trades": 24985, "taker_buy_base": 669665.88, "taker_buy_quote": 1864604.67885 }, { "timestamp": 1762732800000, "datetime": "2025-11-10T00:00:00", "open": 2.782, "high": 2.792, "low": 2.682, "close": 2.747, "volume": 2028849.32, "close_time": 1762736399999, "quote_volume": 5546192.2737, "trades": 38378, "taker_buy_base": 984953.75, "taker_buy_quote": 2693183.7784 }, { "timestamp": 1762736400000, "datetime": "2025-11-10T01:00:00", "open": 2.747, "high": 2.754, "low": 2.628, "close": 2.637, "volume": 1977342.83, "close_time": 1762739999999, "quote_volume": 5282070.01404, "trades": 31111, "taker_buy_base": 937404.59, "taker_buy_quote": 2504090.32973 }, { "timestamp": 1762740000000, "datetime": "2025-11-10T02:00:00", "open": 2.638, "high": 2.731, "low": 2.626, "close": 2.703, "volume": 1696320.97, "close_time": 1762743599999, "quote_volume": 4548355.94124, "trades": 28069, "taker_buy_base": 817930.39, "taker_buy_quote": 2194088.91486 }, { "timestamp": 1762743600000, "datetime": "2025-11-10T03:00:00", "open": 2.703, "high": 2.926, "low": 2.701, "close": 2.802, "volume": 3371227.12, "close_time": 1762747199999, "quote_volume": 9550017.11604, "trades": 57051, "taker_buy_base": 1808890.18, "taker_buy_quote": 5126230.39943 }, { "timestamp": 1762747200000, "datetime": "2025-11-10T04:00:00", "open": 2.801, "high": 2.812, "low": 2.677, "close": 2.73, "volume": 2346127.48, "close_time": 1762750799999, "quote_volume": 6410255.04218, "trades": 34515, "taker_buy_base": 1159733.78, "taker_buy_quote": 3168300.27798 }, { "timestamp": 1762750800000, "datetime": "2025-11-10T05:00:00", "open": 2.729, "high": 2.757, "low": 2.68, "close": 2.722, "volume": 1493646.28, "close_time": 1762754399999, "quote_volume": 4058014.58554, "trades": 22141, "taker_buy_base": 799942.26, "taker_buy_quote": 2174706.40324 }, { "timestamp": 1762754400000, "datetime": "2025-11-10T06:00:00", "open": 2.721, "high": 2.74, "low": 2.654, "close": 2.695, "volume": 1049704.53, "close_time": 1762757999999, "quote_volume": 2821740.3788, "trades": 17132, "taker_buy_base": 475334.53, "taker_buy_quote": 1277521.48756 }, { "timestamp": 1762758000000, "datetime": "2025-11-10T07:00:00", "open": 2.695, "high": 2.72, "low": 2.612, "close": 2.624, "volume": 2434909.54, "close_time": 1762761599999, "quote_volume": 6470593.3441, "trades": 29551, "taker_buy_base": 1152134.0, "taker_buy_quote": 3058440.00712 }, { "timestamp": 1762761600000, "datetime": "2025-11-10T08:00:00", "open": 2.624, "high": 2.657, "low": 2.576, "close": 2.605, "volume": 1802533.96, "close_time": 1762765199999, "quote_volume": 4710814.88364, "trades": 21679, "taker_buy_base": 848080.01, "taker_buy_quote": 2217442.54028 }, { "timestamp": 1762765200000, "datetime": "2025-11-10T09:00:00", "open": 2.604, "high": 2.644, "low": 2.602, "close": 2.643, "volume": 950554.23, "close_time": 1762768799999, "quote_volume": 2496872.9603, "trades": 14059, "taker_buy_base": 507816.53, "taker_buy_quote": 1334543.90787 }, { "timestamp": 1762768800000, "datetime": "2025-11-10T10:00:00", "open": 2.642, "high": 2.661, "low": 2.562, "close": 2.591, "volume": 1462965.03, "close_time": 1762772399999, "quote_volume": 3818183.51173, "trades": 21690, "taker_buy_base": 699902.14, "taker_buy_quote": 1827857.09957 }, { "timestamp": 1762772400000, "datetime": "2025-11-10T11:00:00", "open": 2.592, "high": 2.645, "low": 2.584, "close": 2.621, "volume": 935816.3, "close_time": 1762775999999, "quote_volume": 2450906.02636, "trades": 12910, "taker_buy_base": 491423.44, "taker_buy_quote": 1286928.63262 }, { "timestamp": 1762776000000, "datetime": "2025-11-10T12:00:00", "open": 2.621, "high": 2.63, "low": 2.548, "close": 2.584, "volume": 1598437.97, "close_time": 1762779599999, "quote_volume": 4130992.29119, "trades": 19330, "taker_buy_base": 757711.02, "taker_buy_quote": 1960433.30638 }, { "timestamp": 1762779600000, "datetime": "2025-11-10T13:00:00", "open": 2.584, "high": 2.618, "low": 2.55, "close": 2.56, "volume": 1530813.69, "close_time": 1762783199999, "quote_volume": 3956939.22415, "trades": 18340, "taker_buy_base": 703108.87, "taker_buy_quote": 1818349.12867 }, { "timestamp": 1762783200000, "datetime": "2025-11-10T14:00:00", "open": 2.559, "high": 2.559, "low": 2.474, "close": 2.525, "volume": 2938613.46, "close_time": 1762786799999, "quote_volume": 7409333.85854, "trades": 22303, "taker_buy_base": 1273661.35, "taker_buy_quote": 3212715.3751 }, { "timestamp": 1762786800000, "datetime": "2025-11-10T15:00:00", "open": 2.525, "high": 2.543, "low": 2.493, "close": 2.513, "volume": 1322358.17, "close_time": 1762790399999, "quote_volume": 3331282.53158, "trades": 11226, "taker_buy_base": 621402.04, "taker_buy_quote": 1565804.01945 }, { "timestamp": 1762790400000, "datetime": "2025-11-10T16:00:00", "open": 2.513, "high": 2.566, "low": 2.464, "close": 2.484, "volume": 2082127.88, "close_time": 1762793999999, "quote_volume": 5241813.46412, "trades": 16571, "taker_buy_base": 985673.86, "taker_buy_quote": 2484945.67167 }, { "timestamp": 1762794000000, "datetime": "2025-11-10T17:00:00", "open": 2.484, "high": 2.553, "low": 2.481, "close": 2.527, "volume": 1435165.16, "close_time": 1762797599999, "quote_volume": 3619509.32892, "trades": 13860, "taker_buy_base": 684029.99, "taker_buy_quote": 1725830.62896 }, { "timestamp": 1762797600000, "datetime": "2025-11-10T18:00:00", "open": 2.528, "high": 2.568, "low": 2.517, "close": 2.547, "volume": 707508.93, "close_time": 1762801199999, "quote_volume": 1801000.30496, "trades": 6856, "taker_buy_base": 427265.19, "taker_buy_quote": 1088563.53963 }, { "timestamp": 1762801200000, "datetime": "2025-11-10T19:00:00", "open": 2.547, "high": 2.603, "low": 2.539, "close": 2.579, "volume": 705006.51, "close_time": 1762804799999, "quote_volume": 1817015.22748, "trades": 7338, "taker_buy_base": 385207.5, "taker_buy_quote": 993242.36472 }, { "timestamp": 1762804800000, "datetime": "2025-11-10T20:00:00", "open": 2.579, "high": 2.637, "low": 2.57, "close": 2.594, "volume": 1370123.43, "close_time": 1762808399999, "quote_volume": 3578291.99695, "trades": 13140, "taker_buy_base": 849345.4, "taker_buy_quote": 2220111.20935 }, { "timestamp": 1762808400000, "datetime": "2025-11-10T21:00:00", "open": 2.595, "high": 2.6, "low": 2.544, "close": 2.565, "volume": 1594229.47, "close_time": 1762811999999, "quote_volume": 4096573.05729, "trades": 10436, "taker_buy_base": 719268.58, "taker_buy_quote": 1848543.62339 }, { "timestamp": 1762812000000, "datetime": "2025-11-10T22:00:00", "open": 2.566, "high": 2.59, "low": 2.518, "close": 2.575, "volume": 1390355.06, "close_time": 1762815599999, "quote_volume": 3547590.49959, "trades": 11627, "taker_buy_base": 603816.74, "taker_buy_quote": 1541741.17536 }, { "timestamp": 1762815600000, "datetime": "2025-11-10T23:00:00", "open": 2.576, "high": 2.594, "low": 2.518, "close": 2.555, "volume": 899918.62, "close_time": 1762819199999, "quote_volume": 2295581.84513, "trades": 8140, "taker_buy_base": 428719.54, "taker_buy_quote": 1094344.01871 }, { "timestamp": 1762819200000, "datetime": "2025-11-11T00:00:00", "open": 2.555, "high": 2.643, "low": 2.491, "close": 2.549, "volume": 2644608.94, "close_time": 1762822799999, "quote_volume": 6776282.87962, "trades": 29256, "taker_buy_base": 1282023.44, "taker_buy_quote": 3292509.00743 }, { "timestamp": 1762822800000, "datetime": "2025-11-11T01:00:00", "open": 2.548, "high": 2.68, "low": 2.505, "close": 2.524, "volume": 3437524.98, "close_time": 1762826399999, "quote_volume": 8944320.43005, "trades": 36392, "taker_buy_base": 1825364.02, "taker_buy_quote": 4758322.55483 }, { "timestamp": 1762826400000, "datetime": "2025-11-11T02:00:00", "open": 2.525, "high": 2.58, "low": 2.512, "close": 2.535, "volume": 1247890.46, "close_time": 1762829999999, "quote_volume": 3161855.70452, "trades": 13129, "taker_buy_base": 769329.58, "taker_buy_quote": 1948389.62578 }, { "timestamp": 1762830000000, "datetime": "2025-11-11T03:00:00", "open": 2.535, "high": 2.628, "low": 2.534, "close": 2.575, "volume": 1836634.43, "close_time": 1762833599999, "quote_volume": 4747899.97779, "trades": 17437, "taker_buy_base": 978441.51, "taker_buy_quote": 2528694.47718 }, { "timestamp": 1762833600000, "datetime": "2025-11-11T04:00:00", "open": 2.576, "high": 2.599, "low": 2.494, "close": 2.503, "volume": 1213495.16, "close_time": 1762837199999, "quote_volume": 3089019.30278, "trades": 13795, "taker_buy_base": 572102.73, "taker_buy_quote": 1457762.54097 }, { "timestamp": 1762837200000, "datetime": "2025-11-11T05:00:00", "open": 2.502, "high": 2.502, "low": 2.357, "close": 2.387, "volume": 4580983.42, "close_time": 1762840799999, "quote_volume": 11019376.2108, "trades": 36054, "taker_buy_base": 2033390.24, "taker_buy_quote": 4891204.36198 }, { "timestamp": 1762840800000, "datetime": "2025-11-11T06:00:00", "open": 2.387, "high": 2.437, "low": 2.381, "close": 2.392, "volume": 1690443.24, "close_time": 1762844399999, "quote_volume": 4070047.43282, "trades": 15328, "taker_buy_base": 756613.94, "taker_buy_quote": 1822360.53789 }, { "timestamp": 1762844400000, "datetime": "2025-11-11T07:00:00", "open": 2.392, "high": 2.408, "low": 2.332, "close": 2.349, "volume": 2570906.9, "close_time": 1762847999999, "quote_volume": 6085189.41876, "trades": 20080, "taker_buy_base": 1204185.58, "taker_buy_quote": 2853985.84466 }, { "timestamp": 1762848000000, "datetime": "2025-11-11T08:00:00", "open": 2.35, "high": 2.366, "low": 2.325, "close": 2.356, "volume": 1191958.92, "close_time": 1762851599999, "quote_volume": 2799852.95491, "trades": 13026, "taker_buy_base": 595549.05, "taker_buy_quote": 1399687.17242 }, { "timestamp": 1762851600000, "datetime": "2025-11-11T09:00:00", "open": 2.356, "high": 2.381, "low": 2.332, "close": 2.353, "volume": 1300445.58, "close_time": 1762855199999, "quote_volume": 3064203.78377, "trades": 10808, "taker_buy_base": 619216.87, "taker_buy_quote": 1460692.71621 }, { "timestamp": 1762855200000, "datetime": "2025-11-11T10:00:00", "open": 2.354, "high": 2.404, "low": 2.351, "close": 2.377, "volume": 1030072.84, "close_time": 1762858799999, "quote_volume": 2453342.80137, "trades": 10136, "taker_buy_base": 608329.49, "taker_buy_quote": 1449007.38777 }, { "timestamp": 1762858800000, "datetime": "2025-11-11T11:00:00", "open": 2.377, "high": 2.41, "low": 2.37, "close": 2.39, "volume": 1229000.38, "close_time": 1762862399999, "quote_volume": 2929918.94288, "trades": 9765, "taker_buy_base": 469023.69, "taker_buy_quote": 1118629.00675 }, { "timestamp": 1762862400000, "datetime": "2025-11-11T12:00:00", "open": 2.39, "high": 2.42, "low": 2.359, "close": 2.401, "volume": 1054496.55, "close_time": 1762865999999, "quote_volume": 2519724.39119, "trades": 10410, "taker_buy_base": 564895.85, "taker_buy_quote": 1350457.93491 }, { "timestamp": 1762866000000, "datetime": "2025-11-11T13:00:00", "open": 2.401, "high": 2.434, "low": 2.388, "close": 2.393, "volume": 1367060.17, "close_time": 1762869599999, "quote_volume": 3300844.96068, "trades": 11889, "taker_buy_base": 715771.68, "taker_buy_quote": 1728132.88139 }, { "timestamp": 1762869600000, "datetime": "2025-11-11T14:00:00", "open": 2.392, "high": 2.429, "low": 2.358, "close": 2.421, "volume": 1847723.54, "close_time": 1762873199999, "quote_volume": 4425246.4588, "trades": 15816, "taker_buy_base": 821329.78, "taker_buy_quote": 1970292.91038 }, { "timestamp": 1762873200000, "datetime": "2025-11-11T15:00:00", "open": 2.42, "high": 2.42, "low": 2.354, "close": 2.407, "volume": 1538990.36, "close_time": 1762876799999, "quote_volume": 3675421.65606, "trades": 16511, "taker_buy_base": 635581.14, "taker_buy_quote": 1519015.37559 }, { "timestamp": 1762876800000, "datetime": "2025-11-11T16:00:00", "open": 2.406, "high": 2.437, "low": 2.382, "close": 2.399, "volume": 1406745.43, "close_time": 1762880399999, "quote_volume": 3393866.88423, "trades": 16606, "taker_buy_base": 675421.39, "taker_buy_quote": 1628366.74306 }, { "timestamp": 1762880400000, "datetime": "2025-11-11T17:00:00", "open": 2.399, "high": 2.409, "low": 2.336, "close": 2.364, "volume": 1317595.41, "close_time": 1762883999999, "quote_volume": 3115791.98667, "trades": 15186, "taker_buy_base": 685432.16, "taker_buy_quote": 1621598.43198 }, { "timestamp": 1762884000000, "datetime": "2025-11-11T18:00:00", "open": 2.364, "high": 2.369, "low": 2.307, "close": 2.322, "volume": 1460020.31, "close_time": 1762887599999, "quote_volume": 3403602.04191, "trades": 12274, "taker_buy_base": 590297.22, "taker_buy_quote": 1378241.23866 }, { "timestamp": 1762887600000, "datetime": "2025-11-11T19:00:00", "open": 2.323, "high": 2.327, "low": 2.271, "close": 2.285, "volume": 1849257.58, "close_time": 1762891199999, "quote_volume": 4246358.11701, "trades": 15513, "taker_buy_base": 856651.57, "taker_buy_quote": 1968432.14944 }, { "timestamp": 1762891200000, "datetime": "2025-11-11T20:00:00", "open": 2.285, "high": 2.305, "low": 2.223, "close": 2.232, "volume": 2125833.77, "close_time": 1762894799999, "quote_volume": 4784782.40559, "trades": 16733, "taker_buy_base": 1080012.91, "taker_buy_quote": 2431356.06174 }, { "timestamp": 1762894800000, "datetime": "2025-11-11T21:00:00", "open": 2.232, "high": 2.266, "low": 2.208, "close": 2.224, "volume": 1469936.17, "close_time": 1762898399999, "quote_volume": 3284076.68904, "trades": 12286, "taker_buy_base": 772122.74, "taker_buy_quote": 1725931.12961 }, { "timestamp": 1762898400000, "datetime": "2025-11-11T22:00:00", "open": 2.224, "high": 2.253, "low": 2.197, "close": 2.244, "volume": 1451300.23, "close_time": 1762901999999, "quote_volume": 3227293.88099, "trades": 10688, "taker_buy_base": 724290.31, "taker_buy_quote": 1612241.28882 }, { "timestamp": 1762902000000, "datetime": "2025-11-11T23:00:00", "open": 2.243, "high": 2.253, "low": 2.214, "close": 2.228, "volume": 1064519.8, "close_time": 1762905599999, "quote_volume": 2377130.96138, "trades": 9335, "taker_buy_base": 462902.54, "taker_buy_quote": 1034213.50766 }, { "timestamp": 1762905600000, "datetime": "2025-11-12T00:00:00", "open": 2.229, "high": 2.274, "low": 2.178, "close": 2.18, "volume": 1698582.64, "close_time": 1762909199999, "quote_volume": 3769034.13529, "trades": 15578, "taker_buy_base": 938206.89, "taker_buy_quote": 2083480.73289 }, { "timestamp": 1762909200000, "datetime": "2025-11-12T01:00:00", "open": 2.181, "high": 2.253, "low": 2.181, "close": 2.251, "volume": 1618239.93, "close_time": 1762912799999, "quote_volume": 3596979.54947, "trades": 15654, "taker_buy_base": 877855.82, "taker_buy_quote": 1952627.42272 }, { "timestamp": 1762912800000, "datetime": "2025-11-12T02:00:00", "open": 2.25, "high": 2.273, "low": 2.23, "close": 2.263, "volume": 951355.97, "close_time": 1762916399999, "quote_volume": 2144246.2358, "trades": 9035, "taker_buy_base": 517243.29, "taker_buy_quote": 1166427.33943 }, { "timestamp": 1762916400000, "datetime": "2025-11-12T03:00:00", "open": 2.264, "high": 2.28, "low": 2.248, "close": 2.263, "volume": 657631.66, "close_time": 1762919999999, "quote_volume": 1487683.11541, "trades": 5979, "taker_buy_base": 289773.18, "taker_buy_quote": 656064.22878 }, { "timestamp": 1762920000000, "datetime": "2025-11-12T04:00:00", "open": 2.263, "high": 2.269, "low": 2.25, "close": 2.26, "volume": 589610.7, "close_time": 1762923599999, "quote_volume": 1333693.79269, "trades": 4961, "taker_buy_base": 277343.76, "taker_buy_quote": 627372.71212 }, { "timestamp": 1762923600000, "datetime": "2025-11-12T05:00:00", "open": 2.26, "high": 2.284, "low": 2.253, "close": 2.266, "volume": 673469.31, "close_time": 1762927199999, "quote_volume": 1527686.4223, "trades": 5457, "taker_buy_base": 324551.54, "taker_buy_quote": 736356.25279 }, { "timestamp": 1762927200000, "datetime": "2025-11-12T06:00:00", "open": 2.266, "high": 2.288, "low": 2.25, "close": 2.269, "volume": 884031.42, "close_time": 1762930799999, "quote_volume": 2010777.34307, "trades": 6075, "taker_buy_base": 495537.47, "taker_buy_quote": 1127689.86837 }, { "timestamp": 1762930800000, "datetime": "2025-11-12T07:00:00", "open": 2.269, "high": 2.33, "low": 2.256, "close": 2.289, "volume": 1525798.08, "close_time": 1762934399999, "quote_volume": 3500665.28381, "trades": 7853, "taker_buy_base": 932626.86, "taker_buy_quote": 2140856.92394 }, { "timestamp": 1762934400000, "datetime": "2025-11-12T08:00:00", "open": 2.289, "high": 2.362, "low": 2.275, "close": 2.335, "volume": 1565601.06, "close_time": 1762937999999, "quote_volume": 3622413.5774, "trades": 10901, "taker_buy_base": 869606.07, "taker_buy_quote": 2014102.61689 }, { "timestamp": 1762938000000, "datetime": "2025-11-12T09:00:00", "open": 2.335, "high": 2.354, "low": 2.325, "close": 2.328, "volume": 1068496.41, "close_time": 1762941599999, "quote_volume": 2495986.51816, "trades": 5747, "taker_buy_base": 440654.55, "taker_buy_quote": 1028713.67791 }, { "timestamp": 1762941600000, "datetime": "2025-11-12T10:00:00", "open": 2.328, "high": 2.347, "low": 2.325, "close": 2.337, "volume": 749526.14, "close_time": 1762945199999, "quote_volume": 1752322.08445, "trades": 3978, "taker_buy_base": 479037.24, "taker_buy_quote": 1120333.38449 }, { "timestamp": 1762945200000, "datetime": "2025-11-12T11:00:00", "open": 2.337, "high": 2.359, "low": 2.295, "close": 2.303, "volume": 1545984.84, "close_time": 1762948799999, "quote_volume": 3591299.94882, "trades": 8021, "taker_buy_base": 754708.8, "taker_buy_quote": 1757103.16522 }, { "timestamp": 1762948800000, "datetime": "2025-11-12T12:00:00", "open": 2.303, "high": 2.32, "low": 2.28, "close": 2.296, "volume": 842331.83, "close_time": 1762952399999, "quote_volume": 1935476.41548, "trades": 5955, "taker_buy_base": 388568.6, "taker_buy_quote": 893290.17278 }, { "timestamp": 1762952400000, "datetime": "2025-11-12T13:00:00", "open": 2.296, "high": 2.324, "low": 2.29, "close": 2.311, "volume": 561706.13, "close_time": 1762955999999, "quote_volume": 1294382.76249, "trades": 3829, "taker_buy_base": 277158.84, "taker_buy_quote": 639439.09085 }, { "timestamp": 1762956000000, "datetime": "2025-11-12T14:00:00", "open": 2.309, "high": 2.31, "low": 2.214, "close": 2.249, "volume": 1363916.09, "close_time": 1762959599999, "quote_volume": 3081355.07034, "trades": 10295, "taker_buy_base": 535918.72, "taker_buy_quote": 1210340.33634 }, { "timestamp": 1762959600000, "datetime": "2025-11-12T15:00:00", "open": 2.249, "high": 2.261, "low": 2.159, "close": 2.167, "volume": 1901785.97, "close_time": 1762963199999, "quote_volume": 4197028.19516, "trades": 12655, "taker_buy_base": 794923.4, "taker_buy_quote": 1756257.17569 }, { "timestamp": 1762963200000, "datetime": "2025-11-12T16:00:00", "open": 2.167, "high": 2.179, "low": 2.103, "close": 2.117, "volume": 2182696.78, "close_time": 1762966799999, "quote_volume": 4660805.78738, "trades": 13467, "taker_buy_base": 1028366.12, "taker_buy_quote": 2197273.16046 }, { "timestamp": 1762966800000, "datetime": "2025-11-12T17:00:00", "open": 2.116, "high": 2.175, "low": 2.082, "close": 2.174, "volume": 2251018.68, "close_time": 1762970399999, "quote_volume": 4769273.06457, "trades": 15632, "taker_buy_base": 984124.06, "taker_buy_quote": 2091818.47672 }, { "timestamp": 1762970400000, "datetime": "2025-11-12T18:00:00", "open": 2.173, "high": 2.19, "low": 2.145, "close": 2.159, "volume": 995483.54, "close_time": 1762973999999, "quote_volume": 2161108.68517, "trades": 5827, "taker_buy_base": 459536.84, "taker_buy_quote": 998369.46186 }, { "timestamp": 1762974000000, "datetime": "2025-11-12T19:00:00", "open": 2.157, "high": 2.171, "low": 2.144, "close": 2.156, "volume": 533733.16, "close_time": 1762977599999, "quote_volume": 1150658.66241, "trades": 4210, "taker_buy_base": 266286.49, "taker_buy_quote": 574402.82991 }, { "timestamp": 1762977600000, "datetime": "2025-11-12T20:00:00", "open": 2.155, "high": 2.24, "low": 2.15, "close": 2.203, "volume": 1471767.02, "close_time": 1762981199999, "quote_volume": 3245425.5372, "trades": 11364, "taker_buy_base": 899259.46, "taker_buy_quote": 1983845.46091 }, { "timestamp": 1762981200000, "datetime": "2025-11-12T21:00:00", "open": 2.204, "high": 2.209, "low": 2.167, "close": 2.185, "volume": 1039344.73, "close_time": 1762984799999, "quote_volume": 2275474.50678, "trades": 5808, "taker_buy_base": 559904.87, "taker_buy_quote": 1226371.77263 }, { "timestamp": 1762984800000, "datetime": "2025-11-12T22:00:00", "open": 2.185, "high": 2.206, "low": 2.169, "close": 2.201, "volume": 583006.16, "close_time": 1762988399999, "quote_volume": 1274795.22111, "trades": 3787, "taker_buy_base": 360763.37, "taker_buy_quote": 789312.0085 }, { "timestamp": 1762988400000, "datetime": "2025-11-12T23:00:00", "open": 2.2, "high": 2.204, "low": 2.171, "close": 2.197, "volume": 384350.36, "close_time": 1762991999999, "quote_volume": 840984.33229, "trades": 3089, "taker_buy_base": 151031.29, "taker_buy_quote": 330659.86424 }, { "timestamp": 1762992000000, "datetime": "2025-11-13T00:00:00", "open": 2.197, "high": 2.236, "low": 2.188, "close": 2.192, "volume": 919918.09, "close_time": 1762995599999, "quote_volume": 2034186.32686, "trades": 5843, "taker_buy_base": 552386.27, "taker_buy_quote": 1222885.22264 }, { "timestamp": 1762995600000, "datetime": "2025-11-13T01:00:00", "open": 2.192, "high": 2.226, "low": 2.178, "close": 2.183, "volume": 771781.04, "close_time": 1762999199999, "quote_volume": 1699848.00194, "trades": 4834, "taker_buy_base": 418131.62, "taker_buy_quote": 921892.24941 }, { "timestamp": 1762999200000, "datetime": "2025-11-13T02:00:00", "open": 2.184, "high": 2.195, "low": 2.162, "close": 2.18, "volume": 442840.71, "close_time": 1763002799999, "quote_volume": 966341.10864, "trades": 2684, "taker_buy_base": 272076.29, "taker_buy_quote": 593918.70518 }, { "timestamp": 1763002800000, "datetime": "2025-11-13T03:00:00", "open": 2.18, "high": 2.228, "low": 2.156, "close": 2.195, "volume": 1225390.37, "close_time": 1763006399999, "quote_volume": 2679198.62277, "trades": 8459, "taker_buy_base": 523996.81, "taker_buy_quote": 1146204.89917 }, { "timestamp": 1763006400000, "datetime": "2025-11-13T04:00:00", "open": 2.195, "high": 2.209, "low": 2.176, "close": 2.187, "volume": 645714.14, "close_time": 1763009999999, "quote_volume": 1415288.71312, "trades": 4250, "taker_buy_base": 360446.6, "taker_buy_quote": 790063.03099 }, { "timestamp": 1763010000000, "datetime": "2025-11-13T05:00:00", "open": 2.187, "high": 2.226, "low": 2.173, "close": 2.219, "volume": 361186.22, "close_time": 1763013599999, "quote_volume": 794367.63842, "trades": 3294, "taker_buy_base": 189500.88, "taker_buy_quote": 417222.67449 }, { "timestamp": 1763013600000, "datetime": "2025-11-13T06:00:00", "open": 2.219, "high": 2.224, "low": 2.185, "close": 2.186, "volume": 552687.93, "close_time": 1763017199999, "quote_volume": 1217601.21449, "trades": 3611, "taker_buy_base": 285731.48, "taker_buy_quote": 629510.2615 }, { "timestamp": 1763017200000, "datetime": "2025-11-13T07:00:00", "open": 2.186, "high": 2.198, "low": 2.159, "close": 2.165, "volume": 339684.83, "close_time": 1763020799999, "quote_volume": 740001.63328, "trades": 2544, "taker_buy_base": 129071.11, "taker_buy_quote": 281450.74461 }, { "timestamp": 1763020800000, "datetime": "2025-11-13T08:00:00", "open": 2.164, "high": 2.211, "low": 2.159, "close": 2.195, "volume": 333013.47, "close_time": 1763024399999, "quote_volume": 727730.8358, "trades": 2872, "taker_buy_base": 171361.26, "taker_buy_quote": 374458.94659 }, { "timestamp": 1763024400000, "datetime": "2025-11-13T09:00:00", "open": 2.195, "high": 2.199, "low": 2.154, "close": 2.16, "volume": 493373.51, "close_time": 1763027999999, "quote_volume": 1072076.80856, "trades": 3670, "taker_buy_base": 225180.46, "taker_buy_quote": 489484.05042 }, { "timestamp": 1763028000000, "datetime": "2025-11-13T10:00:00", "open": 2.16, "high": 2.182, "low": 2.131, "close": 2.134, "volume": 516880.86, "close_time": 1763031599999, "quote_volume": 1111839.47579, "trades": 4542, "taker_buy_base": 229273.59, "taker_buy_quote": 493327.47964 }, { "timestamp": 1763031600000, "datetime": "2025-11-13T11:00:00", "open": 2.135, "high": 2.16, "low": 2.135, "close": 2.149, "volume": 362761.91, "close_time": 1763035199999, "quote_volume": 778919.34393, "trades": 2664, "taker_buy_base": 190336.72, "taker_buy_quote": 408668.00539 }, { "timestamp": 1763035200000, "datetime": "2025-11-13T12:00:00", "open": 2.149, "high": 2.193, "low": 2.149, "close": 2.169, "volume": 504330.88, "close_time": 1763038799999, "quote_volume": 1096519.951, "trades": 3912, "taker_buy_base": 273827.4, "taker_buy_quote": 595581.85382 }, { "timestamp": 1763038800000, "datetime": "2025-11-13T13:00:00", "open": 2.169, "high": 2.177, "low": 2.132, "close": 2.137, "volume": 433630.19, "close_time": 1763042399999, "quote_volume": 933493.35343, "trades": 3940, "taker_buy_base": 207089.19, "taker_buy_quote": 445880.70913 }, { "timestamp": 1763042400000, "datetime": "2025-11-13T14:00:00", "open": 2.137, "high": 2.185, "low": 2.11, "close": 2.171, "volume": 1417345.6, "close_time": 1763045999999, "quote_volume": 3040730.48665, "trades": 7925, "taker_buy_base": 610175.81, "taker_buy_quote": 1308729.75411 }, { "timestamp": 1763046000000, "datetime": "2025-11-13T15:00:00", "open": 2.171, "high": 2.171, "low": 2.093, "close": 2.117, "volume": 968541.75, "close_time": 1763049599999, "quote_volume": 2058939.93415, "trades": 6334, "taker_buy_base": 450316.13, "taker_buy_quote": 956711.31812 }, { "timestamp": 1763049600000, "datetime": "2025-11-13T16:00:00", "open": 2.116, "high": 2.133, "low": 2.052, "close": 2.057, "volume": 1677567.8, "close_time": 1763053199999, "quote_volume": 3505161.67067, "trades": 9823, "taker_buy_base": 759782.99, "taker_buy_quote": 1586482.64348 }, { "timestamp": 1763053200000, "datetime": "2025-11-13T17:00:00", "open": 2.057, "high": 2.07, "low": 2.035, "close": 2.047, "volume": 805638.13, "close_time": 1763056799999, "quote_volume": 1652643.70952, "trades": 6890, "taker_buy_base": 384791.28, "taker_buy_quote": 789903.85364 }, { "timestamp": 1763056800000, "datetime": "2025-11-13T18:00:00", "open": 2.047, "high": 2.065, "low": 2.014, "close": 2.038, "volume": 1509374.96, "close_time": 1763060399999, "quote_volume": 3071323.06533, "trades": 11700, "taker_buy_base": 762733.29, "taker_buy_quote": 1553155.24235 }, { "timestamp": 1763060400000, "datetime": "2025-11-13T19:00:00", "open": 2.039, "high": 2.04, "low": 2.003, "close": 2.031, "volume": 1389456.47, "close_time": 1763063999999, "quote_volume": 2807467.51253, "trades": 11757, "taker_buy_base": 625006.12, "taker_buy_quote": 1263205.53966 }, { "timestamp": 1763064000000, "datetime": "2025-11-13T20:00:00", "open": 2.031, "high": 2.058, "low": 2.017, "close": 2.034, "volume": 739678.74, "close_time": 1763067599999, "quote_volume": 1506988.06692, "trades": 7911, "taker_buy_base": 385903.93, "taker_buy_quote": 786530.233 }, { "timestamp": 1763067600000, "datetime": "2025-11-13T21:00:00", "open": 2.035, "high": 2.04, "low": 1.994, "close": 2.018, "volume": 674978.12, "close_time": 1763071199999, "quote_volume": 1357562.87478, "trades": 6365, "taker_buy_base": 305341.99, "taker_buy_quote": 614566.15534 }, { "timestamp": 1763071200000, "datetime": "2025-11-13T22:00:00", "open": 2.017, "high": 2.069, "low": 2.015, "close": 2.058, "volume": 623757.01, "close_time": 1763074799999, "quote_volume": 1272720.04053, "trades": 7097, "taker_buy_base": 327084.78, "taker_buy_quote": 668288.69927 }, { "timestamp": 1763074800000, "datetime": "2025-11-13T23:00:00", "open": 2.058, "high": 2.09, "low": 2.056, "close": 2.068, "volume": 629079.88, "close_time": 1763078399999, "quote_volume": 1308047.06775, "trades": 7842, "taker_buy_base": 344074.48, "taker_buy_quote": 715547.45445 }, { "timestamp": 1763078400000, "datetime": "2025-11-14T00:00:00", "open": 2.068, "high": 2.137, "low": 2.05, "close": 2.089, "volume": 2098764.34, "close_time": 1763081999999, "quote_volume": 4408435.96219, "trades": 21689, "taker_buy_base": 911308.88, "taker_buy_quote": 1912619.67587 }, { "timestamp": 1763082000000, "datetime": "2025-11-14T01:00:00", "open": 2.089, "high": 2.139, "low": 2.078, "close": 2.109, "volume": 1194000.37, "close_time": 1763085599999, "quote_volume": 2525472.34317, "trades": 17476, "taker_buy_base": 693534.23, "taker_buy_quote": 1467081.05701 }, { "timestamp": 1763085600000, "datetime": "2025-11-14T02:00:00", "open": 2.109, "high": 2.122, "low": 2.099, "close": 2.106, "volume": 572034.37, "close_time": 1763089199999, "quote_volume": 1207096.92995, "trades": 7546, "taker_buy_base": 271752.78, "taker_buy_quote": 573522.65337 }, { "timestamp": 1763089200000, "datetime": "2025-11-14T03:00:00", "open": 2.106, "high": 2.122, "low": 2.057, "close": 2.089, "volume": 2140963.11, "close_time": 1763092799999, "quote_volume": 4455216.79363, "trades": 15977, "taker_buy_base": 766770.9, "taker_buy_quote": 1598686.5986 }, { "timestamp": 1763092800000, "datetime": "2025-11-14T04:00:00", "open": 2.089, "high": 2.089, "low": 2.002, "close": 2.066, "volume": 1379880.26, "close_time": 1763096399999, "quote_volume": 2821927.42514, "trades": 14367, "taker_buy_base": 613139.14, "taker_buy_quote": 1254966.2927 }, { "timestamp": 1763096400000, "datetime": "2025-11-14T05:00:00", "open": 2.065, "high": 2.111, "low": 2.034, "close": 2.106, "volume": 1410269.93, "close_time": 1763099999999, "quote_volume": 2923282.66239, "trades": 12706, "taker_buy_base": 701171.97, "taker_buy_quote": 1454259.88238 }, { "timestamp": 1763100000000, "datetime": "2025-11-14T06:00:00", "open": 2.105, "high": 2.125, "low": 2.055, "close": 2.124, "volume": 1302765.47, "close_time": 1763103599999, "quote_volume": 2710622.50209, "trades": 11942, "taker_buy_base": 738740.34, "taker_buy_quote": 1538138.13187 }, { "timestamp": 1763103600000, "datetime": "2025-11-14T07:00:00", "open": 2.123, "high": 2.144, "low": 2.096, "close": 2.144, "volume": 1248721.87, "close_time": 1763107199999, "quote_volume": 2642245.42326, "trades": 10993, "taker_buy_base": 718508.03, "taker_buy_quote": 1521833.58692 }, { "timestamp": 1763107200000, "datetime": "2025-11-14T08:00:00", "open": 2.143, "high": 2.172, "low": 2.109, "close": 2.133, "volume": 1685520.49, "close_time": 1763110799999, "quote_volume": 3605780.94182, "trades": 20834, "taker_buy_base": 987100.88, "taker_buy_quote": 2113021.03478 }, { "timestamp": 1763110800000, "datetime": "2025-11-14T09:00:00", "open": 2.132, "high": 2.132, "low": 2.065, "close": 2.092, "volume": 1172365.31, "close_time": 1763114399999, "quote_volume": 2453608.35343, "trades": 10124, "taker_buy_base": 555514.62, "taker_buy_quote": 1162453.66486 }, { "timestamp": 1763114400000, "datetime": "2025-11-14T10:00:00", "open": 2.093, "high": 2.124, "low": 2.093, "close": 2.104, "volume": 426284.73, "close_time": 1763117999999, "quote_volume": 899342.95011, "trades": 5988, "taker_buy_base": 261526.05, "taker_buy_quote": 551829.37998 }, { "timestamp": 1763118000000, "datetime": "2025-11-14T11:00:00", "open": 2.104, "high": 2.104, "low": 2.048, "close": 2.063, "volume": 788821.74, "close_time": 1763121599999, "quote_volume": 1633799.14878, "trades": 8086, "taker_buy_base": 320929.84, "taker_buy_quote": 665176.51677 }, { "timestamp": 1763121600000, "datetime": "2025-11-14T12:00:00", "open": 2.063, "high": 2.088, "low": 2.002, "close": 2.079, "volume": 1844045.62, "close_time": 1763125199999, "quote_volume": 3763524.09574, "trades": 15995, "taker_buy_base": 814203.91, "taker_buy_quote": 1662321.0517 }, { "timestamp": 1763125200000, "datetime": "2025-11-14T13:00:00", "open": 2.079, "high": 2.093, "low": 2.043, "close": 2.068, "volume": 1076425.55, "close_time": 1763128799999, "quote_volume": 2225453.39686, "trades": 10458, "taker_buy_base": 500102.06, "taker_buy_quote": 1034158.81392 }, { "timestamp": 1763128800000, "datetime": "2025-11-14T14:00:00", "open": 2.068, "high": 2.094, "low": 2.015, "close": 2.07, "volume": 1651829.57, "close_time": 1763132399999, "quote_volume": 3407570.2313, "trades": 14484, "taker_buy_base": 904797.62, "taker_buy_quote": 1866976.67177 }, { "timestamp": 1763132400000, "datetime": "2025-11-14T15:00:00", "open": 2.071, "high": 2.086, "low": 2.033, "close": 2.038, "volume": 1628818.81, "close_time": 1763135999999, "quote_volume": 3358204.80725, "trades": 13168, "taker_buy_base": 725226.18, "taker_buy_quote": 1496178.10123 }, { "timestamp": 1763136000000, "datetime": "2025-11-14T16:00:00", "open": 2.038, "high": 2.059, "low": 2.013, "close": 2.036, "volume": 1105518.03, "close_time": 1763139599999, "quote_volume": 2245771.35157, "trades": 9643, "taker_buy_base": 510875.18, "taker_buy_quote": 1038326.0577 }, { "timestamp": 1763139600000, "datetime": "2025-11-14T17:00:00", "open": 2.036, "high": 2.051, "low": 1.96, "close": 1.977, "volume": 1353163.72, "close_time": 1763143199999, "quote_volume": 2707391.3936, "trades": 10711, "taker_buy_base": 637636.34, "taker_buy_quote": 1278754.62271 }, { "timestamp": 1763143200000, "datetime": "2025-11-14T18:00:00", "open": 1.977, "high": 2.029, "low": 1.975, "close": 1.998, "volume": 998430.62, "close_time": 1763146799999, "quote_volume": 1998604.63392, "trades": 7133, "taker_buy_base": 424270.22, "taker_buy_quote": 849363.39466 }, { "timestamp": 1763146800000, "datetime": "2025-11-14T19:00:00", "open": 1.998, "high": 2.039, "low": 1.993, "close": 2.033, "volume": 442759.7, "close_time": 1763150399999, "quote_volume": 894176.41437, "trades": 4986, "taker_buy_base": 236978.08, "taker_buy_quote": 478606.17621 }, { "timestamp": 1763150400000, "datetime": "2025-11-14T20:00:00", "open": 2.033, "high": 2.033, "low": 1.949, "close": 1.971, "volume": 569967.09, "close_time": 1763153999999, "quote_volume": 1129852.69605, "trades": 6309, "taker_buy_base": 246799.98, "taker_buy_quote": 489167.75488 }, { "timestamp": 1763154000000, "datetime": "2025-11-14T21:00:00", "open": 1.971, "high": 2.022, "low": 1.966, "close": 2.006, "volume": 476642.75, "close_time": 1763157599999, "quote_volume": 954857.00605, "trades": 4823, "taker_buy_base": 250388.41, "taker_buy_quote": 501670.48972 }, { "timestamp": 1763157600000, "datetime": "2025-11-14T22:00:00", "open": 2.006, "high": 2.035, "low": 1.998, "close": 2.005, "volume": 622154.68, "close_time": 1763161199999, "quote_volume": 1253210.77123, "trades": 3854, "taker_buy_base": 272832.98, "taker_buy_quote": 550005.38652 }, { "timestamp": 1763161200000, "datetime": "2025-11-14T23:00:00", "open": 2.006, "high": 2.006, "low": 1.931, "close": 1.997, "volume": 783281.74, "close_time": 1763164799999, "quote_volume": 1543787.67925, "trades": 8128, "taker_buy_base": 417728.92, "taker_buy_quote": 824172.94132 }, { "timestamp": 1763164800000, "datetime": "2025-11-15T00:00:00", "open": 1.998, "high": 2.016, "low": 1.975, "close": 2.009, "volume": 462160.81, "close_time": 1763168399999, "quote_volume": 922013.02982, "trades": 6608, "taker_buy_base": 230901.94, "taker_buy_quote": 461027.90518 }, { "timestamp": 1763168400000, "datetime": "2025-11-15T01:00:00", "open": 2.009, "high": 2.063, "low": 2.002, "close": 2.039, "volume": 686951.08, "close_time": 1763171999999, "quote_volume": 1402239.31539, "trades": 7430, "taker_buy_base": 419354.73, "taker_buy_quote": 856288.0295 }, { "timestamp": 1763172000000, "datetime": "2025-11-15T02:00:00", "open": 2.039, "high": 2.04, "low": 2.022, "close": 2.038, "volume": 704458.78, "close_time": 1763175599999, "quote_volume": 1430628.8607, "trades": 4477, "taker_buy_base": 255776.0, "taker_buy_quote": 519797.37634 }, { "timestamp": 1763175600000, "datetime": "2025-11-15T03:00:00", "open": 2.038, "high": 2.06, "low": 2.022, "close": 2.043, "volume": 682370.42, "close_time": 1763179199999, "quote_volume": 1392734.86364, "trades": 5363, "taker_buy_base": 413957.91, "taker_buy_quote": 845592.08145 }, { "timestamp": 1763179200000, "datetime": "2025-11-15T04:00:00", "open": 2.042, "high": 2.1, "low": 2.04, "close": 2.055, "volume": 1154603.15, "close_time": 1763182799999, "quote_volume": 2389004.29091, "trades": 8857, "taker_buy_base": 685255.61, "taker_buy_quote": 1419273.33619 }, { "timestamp": 1763182800000, "datetime": "2025-11-15T05:00:00", "open": 2.055, "high": 2.095, "low": 2.038, "close": 2.084, "volume": 1005675.1, "close_time": 1763186399999, "quote_volume": 2077444.66805, "trades": 9126, "taker_buy_base": 566761.36, "taker_buy_quote": 1170919.59969 }, { "timestamp": 1763186400000, "datetime": "2025-11-15T06:00:00", "open": 2.085, "high": 2.2, "low": 2.07, "close": 2.14, "volume": 3375669.77, "close_time": 1763189999999, "quote_volume": 7245785.51564, "trades": 29398, "taker_buy_base": 2101684.57, "taker_buy_quote": 4512088.82543 }, { "timestamp": 1763190000000, "datetime": "2025-11-15T07:00:00", "open": 2.14, "high": 2.145, "low": 2.092, "close": 2.096, "volume": 1562493.03, "close_time": 1763193599999, "quote_volume": 3303517.78834, "trades": 15026, "taker_buy_base": 933129.35, "taker_buy_quote": 1974670.19777 }, { "timestamp": 1763193600000, "datetime": "2025-11-15T08:00:00", "open": 2.097, "high": 2.103, "low": 2.026, "close": 2.037, "volume": 1480890.99, "close_time": 1763197199999, "quote_volume": 3050987.37312, "trades": 12846, "taker_buy_base": 662741.6, "taker_buy_quote": 1364414.722 }, { "timestamp": 1763197200000, "datetime": "2025-11-15T09:00:00", "open": 2.036, "high": 2.052, "low": 2.005, "close": 2.014, "volume": 753777.12, "close_time": 1763200799999, "quote_volume": 1531544.56664, "trades": 6813, "taker_buy_base": 384364.41, "taker_buy_quote": 782314.89274 }, { "timestamp": 1763200800000, "datetime": "2025-11-15T10:00:00", "open": 2.013, "high": 2.048, "low": 2.008, "close": 2.045, "volume": 664496.43, "close_time": 1763204399999, "quote_volume": 1348473.17929, "trades": 5323, "taker_buy_base": 430431.42, "taker_buy_quote": 873761.44954 }, { "timestamp": 1763204400000, "datetime": "2025-11-15T11:00:00", "open": 2.045, "high": 2.058, "low": 2.026, "close": 2.045, "volume": 609538.94, "close_time": 1763207999999, "quote_volume": 1247583.27677, "trades": 5141, "taker_buy_base": 317608.79, "taker_buy_quote": 650331.53894 }, { "timestamp": 1763208000000, "datetime": "2025-11-15T12:00:00", "open": 2.044, "high": 2.082, "low": 2.029, "close": 2.073, "volume": 820433.3, "close_time": 1763211599999, "quote_volume": 1689763.16933, "trades": 6524, "taker_buy_base": 520526.1, "taker_buy_quote": 1073387.32352 }, { "timestamp": 1763211600000, "datetime": "2025-11-15T13:00:00", "open": 2.072, "high": 2.168, "low": 2.066, "close": 2.144, "volume": 2449878.45, "close_time": 1763215199999, "quote_volume": 5214395.37625, "trades": 28460, "taker_buy_base": 1381015.74, "taker_buy_quote": 2939416.89566 }, { "timestamp": 1763215200000, "datetime": "2025-11-15T14:00:00", "open": 2.144, "high": 2.171, "low": 2.093, "close": 2.108, "volume": 2711947.56, "close_time": 1763218799999, "quote_volume": 5768236.01115, "trades": 22237, "taker_buy_base": 1303348.98, "taker_buy_quote": 2771859.59286 }, { "timestamp": 1763218800000, "datetime": "2025-11-15T15:00:00", "open": 2.108, "high": 2.126, "low": 2.086, "close": 2.097, "volume": 873715.18, "close_time": 1763222399999, "quote_volume": 1839186.20672, "trades": 8351, "taker_buy_base": 485504.03, "taker_buy_quote": 1022632.4394 }, { "timestamp": 1763222400000, "datetime": "2025-11-15T16:00:00", "open": 2.097, "high": 2.12, "low": 2.053, "close": 2.113, "volume": 1429925.08, "close_time": 1763225999999, "quote_volume": 2988775.07236, "trades": 16136, "taker_buy_base": 732720.24, "taker_buy_quote": 1533891.26236 }, { "timestamp": 1763226000000, "datetime": "2025-11-15T17:00:00", "open": 2.113, "high": 2.154, "low": 2.092, "close": 2.118, "volume": 1076589.52, "close_time": 1763229599999, "quote_volume": 2277306.36271, "trades": 12653, "taker_buy_base": 572186.7, "taker_buy_quote": 1211757.02509 }, { "timestamp": 1763229600000, "datetime": "2025-11-15T18:00:00", "open": 2.117, "high": 2.117, "low": 2.091, "close": 2.104, "volume": 462895.96, "close_time": 1763233199999, "quote_volume": 972947.06403, "trades": 4722, "taker_buy_base": 193872.99, "taker_buy_quote": 407946.6461 }, { "timestamp": 1763233200000, "datetime": "2025-11-15T19:00:00", "open": 2.103, "high": 2.103, "low": 2.092, "close": 2.096, "volume": 197625.35, "close_time": 1763236799999, "quote_volume": 414645.2964, "trades": 2131, "taker_buy_base": 64241.75, "taker_buy_quote": 134855.92639 }, { "timestamp": 1763236800000, "datetime": "2025-11-15T20:00:00", "open": 2.096, "high": 2.097, "low": 2.044, "close": 2.046, "volume": 835712.29, "close_time": 1763240399999, "quote_volume": 1727941.48365, "trades": 7712, "taker_buy_base": 280104.0, "taker_buy_quote": 579167.51256 }, { "timestamp": 1763240400000, "datetime": "2025-11-15T21:00:00", "open": 2.046, "high": 2.067, "low": 2.025, "close": 2.027, "volume": 620768.57, "close_time": 1763243999999, "quote_volume": 1270942.03582, "trades": 5802, "taker_buy_base": 238273.32, "taker_buy_quote": 488264.97323 }, { "timestamp": 1763244000000, "datetime": "2025-11-15T22:00:00", "open": 2.026, "high": 2.061, "low": 2.021, "close": 2.05, "volume": 771594.48, "close_time": 1763247599999, "quote_volume": 1575515.11629, "trades": 4177, "taker_buy_base": 288766.28, "taker_buy_quote": 589710.15158 }, { "timestamp": 1763247600000, "datetime": "2025-11-15T23:00:00", "open": 2.05, "high": 2.05, "low": 2.024, "close": 2.035, "volume": 711290.22, "close_time": 1763251199999, "quote_volume": 1448241.00506, "trades": 4721, "taker_buy_base": 334427.06, "taker_buy_quote": 680813.18207 }, { "timestamp": 1763251200000, "datetime": "2025-11-16T00:00:00", "open": 2.035, "high": 2.046, "low": 1.99, "close": 2.035, "volume": 933567.4, "close_time": 1763254799999, "quote_volume": 1882326.15916, "trades": 10205, "taker_buy_base": 403567.89, "taker_buy_quote": 814550.11138 }, { "timestamp": 1763254800000, "datetime": "2025-11-16T01:00:00", "open": 2.035, "high": 2.062, "low": 1.997, "close": 2.038, "volume": 1098611.69, "close_time": 1763258399999, "quote_volume": 2233570.38068, "trades": 13947, "taker_buy_base": 643305.8, "taker_buy_quote": 1309206.12471 }, { "timestamp": 1763258400000, "datetime": "2025-11-16T02:00:00", "open": 2.038, "high": 2.073, "low": 2.023, "close": 2.065, "volume": 627914.33, "close_time": 1763261999999, "quote_volume": 1289163.77155, "trades": 7278, "taker_buy_base": 364494.35, "taker_buy_quote": 748649.95014 }, { "timestamp": 1763262000000, "datetime": "2025-11-16T03:00:00", "open": 2.066, "high": 2.069, "low": 2.045, "close": 2.064, "volume": 653230.49, "close_time": 1763265599999, "quote_volume": 1344050.94224, "trades": 5211, "taker_buy_base": 342389.66, "taker_buy_quote": 704741.74851 }, { "timestamp": 1763265600000, "datetime": "2025-11-16T04:00:00", "open": 2.064, "high": 2.068, "low": 2.03, "close": 2.045, "volume": 456656.45, "close_time": 1763269199999, "quote_volume": 934948.99001, "trades": 3599, "taker_buy_base": 259544.96, "taker_buy_quote": 531390.71968 }, { "timestamp": 1763269200000, "datetime": "2025-11-16T05:00:00", "open": 2.044, "high": 2.074, "low": 2.04, "close": 2.057, "volume": 391009.71, "close_time": 1763272799999, "quote_volume": 806289.01161, "trades": 3552, "taker_buy_base": 194997.77, "taker_buy_quote": 402110.9837 }, { "timestamp": 1763272800000, "datetime": "2025-11-16T06:00:00", "open": 2.057, "high": 2.137, "low": 2.051, "close": 2.081, "volume": 1905055.12, "close_time": 1763276399999, "quote_volume": 4007792.92542, "trades": 13798, "taker_buy_base": 1157060.03, "taker_buy_quote": 2436184.35253 }, { "timestamp": 1763276400000, "datetime": "2025-11-16T07:00:00", "open": 2.082, "high": 2.082, "low": 2.047, "close": 2.059, "volume": 833015.25, "close_time": 1763279999999, "quote_volume": 1717408.41409, "trades": 7989, "taker_buy_base": 352412.6, "taker_buy_quote": 726172.12277 }, { "timestamp": 1763280000000, "datetime": "2025-11-16T08:00:00", "open": 2.058, "high": 2.066, "low": 2.039, "close": 2.052, "volume": 540057.13, "close_time": 1763283599999, "quote_volume": 1106211.3999, "trades": 6409, "taker_buy_base": 283551.56, "taker_buy_quote": 581171.35808 }, { "timestamp": 1763283600000, "datetime": "2025-11-16T09:00:00", "open": 2.052, "high": 2.07, "low": 2.033, "close": 2.065, "volume": 709322.71, "close_time": 1763287199999, "quote_volume": 1455790.40379, "trades": 7785, "taker_buy_base": 401922.29, "taker_buy_quote": 825420.98856 }, { "timestamp": 1763287200000, "datetime": "2025-11-16T10:00:00", "open": 2.065, "high": 2.065, "low": 2.036, "close": 2.04, "volume": 591530.66, "close_time": 1763290799999, "quote_volume": 1213370.14898, "trades": 5601, "taker_buy_base": 258873.53, "taker_buy_quote": 531206.48265 }, { "timestamp": 1763290800000, "datetime": "2025-11-16T11:00:00", "open": 2.04, "high": 2.047, "low": 1.967, "close": 1.979, "volume": 1645480.61, "close_time": 1763294399999, "quote_volume": 3287253.90356, "trades": 14076, "taker_buy_base": 672439.56, "taker_buy_quote": 1344772.29831 }, { "timestamp": 1763294400000, "datetime": "2025-11-16T12:00:00", "open": 1.979, "high": 2.0, "low": 1.96, "close": 1.983, "volume": 831499.79, "close_time": 1763297999999, "quote_volume": 1649241.21664, "trades": 6965, "taker_buy_base": 412479.08, "taker_buy_quote": 818116.71086 }, { "timestamp": 1763298000000, "datetime": "2025-11-16T13:00:00", "open": 1.983, "high": 2.003, "low": 1.972, "close": 1.992, "volume": 1174207.09, "close_time": 1763301599999, "quote_volume": 2336551.48799, "trades": 7836, "taker_buy_base": 726014.66, "taker_buy_quote": 1445520.32535 }, { "timestamp": 1763301600000, "datetime": "2025-11-16T14:00:00", "open": 1.992, "high": 2.005, "low": 1.975, "close": 1.996, "volume": 618768.19, "close_time": 1763305199999, "quote_volume": 1230151.06511, "trades": 5092, "taker_buy_base": 341516.35, "taker_buy_quote": 679042.01574 }, { "timestamp": 1763305200000, "datetime": "2025-11-16T15:00:00", "open": 1.997, "high": 2.005, "low": 1.936, "close": 1.944, "volume": 1826496.64, "close_time": 1763308799999, "quote_volume": 3602763.77275, "trades": 9784, "taker_buy_base": 570883.25, "taker_buy_quote": 1124713.42706 }, { "timestamp": 1763308800000, "datetime": "2025-11-16T16:00:00", "open": 1.943, "high": 1.967, "low": 1.907, "close": 1.919, "volume": 1222711.59, "close_time": 1763312399999, "quote_volume": 2364813.92672, "trades": 11073, "taker_buy_base": 591838.89, "taker_buy_quote": 1145115.36899 }, { "timestamp": 1763312400000, "datetime": "2025-11-16T17:00:00", "open": 1.919, "high": 1.927, "low": 1.846, "close": 1.905, "volume": 2454498.58, "close_time": 1763315999999, "quote_volume": 4624963.31188, "trades": 14977, "taker_buy_base": 1109888.5, "taker_buy_quote": 2086231.61275 }, { "timestamp": 1763316000000, "datetime": "2025-11-16T18:00:00", "open": 1.905, "high": 1.941, "low": 1.902, "close": 1.91, "volume": 921837.75, "close_time": 1763319599999, "quote_volume": 1771898.90927, "trades": 10609, "taker_buy_base": 418312.12, "taker_buy_quote": 804228.42477 }, { "timestamp": 1763319600000, "datetime": "2025-11-16T19:00:00", "open": 1.91, "high": 1.939, "low": 1.909, "close": 1.912, "volume": 501631.84, "close_time": 1763323199999, "quote_volume": 963821.45229, "trades": 5001, "taker_buy_base": 249001.28, "taker_buy_quote": 478477.09232 }, { "timestamp": 1763323200000, "datetime": "2025-11-16T20:00:00", "open": 1.913, "high": 1.931, "low": 1.907, "close": 1.913, "volume": 376748.75, "close_time": 1763326799999, "quote_volume": 722090.99549, "trades": 3216, "taker_buy_base": 204479.75, "taker_buy_quote": 391985.64653 }, { "timestamp": 1763326800000, "datetime": "2025-11-16T21:00:00", "open": 1.912, "high": 1.916, "low": 1.888, "close": 1.915, "volume": 380818.02, "close_time": 1763330399999, "quote_volume": 724510.6062, "trades": 3885, "taker_buy_base": 164683.75, "taker_buy_quote": 313463.19637 }, { "timestamp": 1763330400000, "datetime": "2025-11-16T22:00:00", "open": 1.915, "high": 1.969, "low": 1.907, "close": 1.966, "volume": 564456.07, "close_time": 1763333999999, "quote_volume": 1094621.25283, "trades": 5115, "taker_buy_base": 296419.49, "taker_buy_quote": 575208.30229 }, { "timestamp": 1763334000000, "datetime": "2025-11-16T23:00:00", "open": 1.966, "high": 1.972, "low": 1.927, "close": 1.96, "volume": 1059033.58, "close_time": 1763337599999, "quote_volume": 2065840.12549, "trades": 9743, "taker_buy_base": 652161.63, "taker_buy_quote": 1271580.1555 }, { "timestamp": 1763337600000, "datetime": "2025-11-17T00:00:00", "open": 1.959, "high": 1.991, "low": 1.932, "close": 1.982, "volume": 538009.49, "close_time": 1763341199999, "quote_volume": 1059410.67991, "trades": 6187, "taker_buy_base": 272502.02, "taker_buy_quote": 536503.24311 }, { "timestamp": 1763341200000, "datetime": "2025-11-17T01:00:00", "open": 1.982, "high": 1.985, "low": 1.953, "close": 1.963, "volume": 568669.93, "close_time": 1763344799999, "quote_volume": 1116369.47747, "trades": 4775, "taker_buy_base": 223092.27, "taker_buy_quote": 437952.45956 }, { "timestamp": 1763344800000, "datetime": "2025-11-17T02:00:00", "open": 1.963, "high": 1.992, "low": 1.956, "close": 1.99, "volume": 486554.86, "close_time": 1763348399999, "quote_volume": 961079.6709, "trades": 7246, "taker_buy_base": 254688.65, "taker_buy_quote": 502796.28421 }, { "timestamp": 1763348400000, "datetime": "2025-11-17T03:00:00", "open": 1.989, "high": 2.002, "low": 1.979, "close": 1.987, "volume": 1180264.62, "close_time": 1763351999999, "quote_volume": 2350690.28514, "trades": 12761, "taker_buy_base": 389203.26, "taker_buy_quote": 775259.99305 }, { "timestamp": 1763352000000, "datetime": "2025-11-17T04:00:00", "open": 1.987, "high": 1.99, "low": 1.968, "close": 1.971, "volume": 401615.93, "close_time": 1763355599999, "quote_volume": 794517.83009, "trades": 5993, "taker_buy_base": 208089.77, "taker_buy_quote": 411636.55077 }, { "timestamp": 1763355600000, "datetime": "2025-11-17T05:00:00", "open": 1.971, "high": 1.988, "low": 1.964, "close": 1.979, "volume": 402738.04, "close_time": 1763359199999, "quote_volume": 795884.88466, "trades": 5972, "taker_buy_base": 214536.38, "taker_buy_quote": 424113.29526 }, { "timestamp": 1763359200000, "datetime": "2025-11-17T06:00:00", "open": 1.979, "high": 1.988, "low": 1.966, "close": 1.987, "volume": 350366.44, "close_time": 1763362799999, "quote_volume": 692229.14264, "trades": 3776, "taker_buy_base": 179569.63, "taker_buy_quote": 354857.94594 }, { "timestamp": 1763362800000, "datetime": "2025-11-17T07:00:00", "open": 1.987, "high": 2.009, "low": 1.982, "close": 1.999, "volume": 531000.37, "close_time": 1763366399999, "quote_volume": 1058713.21024, "trades": 4452, "taker_buy_base": 296009.93, "taker_buy_quote": 590386.30263 }, { "timestamp": 1763366400000, "datetime": "2025-11-17T08:00:00", "open": 2.0, "high": 2.005, "low": 1.986, "close": 1.995, "volume": 282509.19, "close_time": 1763369999999, "quote_volume": 563665.22375, "trades": 2635, "taker_buy_base": 115198.64, "taker_buy_quote": 229891.15574 }, { "timestamp": 1763370000000, "datetime": "2025-11-17T09:00:00", "open": 1.995, "high": 2.022, "low": 1.993, "close": 2.003, "volume": 348161.13, "close_time": 1763373599999, "quote_volume": 697652.25829, "trades": 2823, "taker_buy_base": 178809.73, "taker_buy_quote": 358539.58009 }, { "timestamp": 1763373600000, "datetime": "2025-11-17T10:00:00", "open": 2.003, "high": 2.004, "low": 1.988, "close": 1.99, "volume": 276108.17, "close_time": 1763377199999, "quote_volume": 551060.0907, "trades": 2340, "taker_buy_base": 118724.15, "taker_buy_quote": 237054.02079 }, { "timestamp": 1763377200000, "datetime": "2025-11-17T11:00:00", "open": 1.989, "high": 2.012, "low": 1.972, "close": 1.994, "volume": 1463133.34, "close_time": 1763380799999, "quote_volume": 2915326.2301, "trades": 5618, "taker_buy_base": 729569.93, "taker_buy_quote": 1455721.53729 }, { "timestamp": 1763380800000, "datetime": "2025-11-17T12:00:00", "open": 1.994, "high": 2.008, "low": 1.992, "close": 1.997, "volume": 565056.91, "close_time": 1763384399999, "quote_volume": 1130191.46418, "trades": 3591, "taker_buy_base": 291374.43, "taker_buy_quote": 582828.04765 }, { "timestamp": 1763384400000, "datetime": "2025-11-17T13:00:00", "open": 1.997, "high": 2.0, "low": 1.919, "close": 1.936, "volume": 1351210.49, "close_time": 1763387999999, "quote_volume": 2642361.26432, "trades": 9214, "taker_buy_base": 437737.66, "taker_buy_quote": 856272.47145 }, { "timestamp": 1763388000000, "datetime": "2025-11-17T14:00:00", "open": 1.935, "high": 2.026, "low": 1.928, "close": 1.98, "volume": 1651164.73, "close_time": 1763391599999, "quote_volume": 3263658.49713, "trades": 15586, "taker_buy_base": 836267.56, "taker_buy_quote": 1651188.121 }, { "timestamp": 1763391600000, "datetime": "2025-11-17T15:00:00", "open": 1.981, "high": 2.002, "low": 1.954, "close": 1.973, "volume": 963228.9, "close_time": 1763395199999, "quote_volume": 1904982.28511, "trades": 12136, "taker_buy_base": 449813.78, "taker_buy_quote": 889912.69675 }, { "timestamp": 1763395200000, "datetime": "2025-11-17T16:00:00", "open": 1.973, "high": 2.099, "low": 1.936, "close": 2.082, "volume": 3511645.43, "close_time": 1763398799999, "quote_volume": 7135780.4923, "trades": 26205, "taker_buy_base": 2007602.4, "taker_buy_quote": 4078116.06001 }, { "timestamp": 1763398800000, "datetime": "2025-11-17T17:00:00", "open": 2.082, "high": 2.084, "low": 2.014, "close": 2.049, "volume": 2488897.57, "close_time": 1763402399999, "quote_volume": 5100849.0726, "trades": 28148, "taker_buy_base": 1396455.05, "taker_buy_quote": 2861500.06327 }, { "timestamp": 1763402400000, "datetime": "2025-11-17T18:00:00", "open": 2.05, "high": 2.172, "low": 2.045, "close": 2.135, "volume": 5987744.41, "close_time": 1763405999999, "quote_volume": 12626881.20862, "trades": 66874, "taker_buy_base": 3342492.9, "taker_buy_quote": 7053028.12663 }, { "timestamp": 1763406000000, "datetime": "2025-11-17T19:00:00", "open": 2.134, "high": 2.167, "low": 2.079, "close": 2.142, "volume": 5215987.25, "close_time": 1763409599999, "quote_volume": 11051322.86101, "trades": 51811, "taker_buy_base": 2896649.5, "taker_buy_quote": 6144686.47963 }, { "timestamp": 1763409600000, "datetime": "2025-11-17T20:00:00", "open": 2.143, "high": 2.144, "low": 2.029, "close": 2.04, "volume": 2932869.03, "close_time": 1763413199999, "quote_volume": 6076224.36694, "trades": 31691, "taker_buy_base": 1398019.35, "taker_buy_quote": 2891806.15225 }, { "timestamp": 1763413200000, "datetime": "2025-11-17T21:00:00", "open": 2.041, "high": 2.043, "low": 1.972, "close": 2.007, "volume": 1553547.6, "close_time": 1763416799999, "quote_volume": 3113918.13992, "trades": 16398, "taker_buy_base": 674389.64, "taker_buy_quote": 1351182.06465 }, { "timestamp": 1763416800000, "datetime": "2025-11-17T22:00:00", "open": 2.007, "high": 2.09, "low": 1.991, "close": 2.056, "volume": 1409586.28, "close_time": 1763420399999, "quote_volume": 2879007.61171, "trades": 12111, "taker_buy_base": 748581.96, "taker_buy_quote": 1528698.19447 }, { "timestamp": 1763420400000, "datetime": "2025-11-17T23:00:00", "open": 2.056, "high": 2.062, "low": 1.994, "close": 2.02, "volume": 1457571.92, "close_time": 1763423999999, "quote_volume": 2941353.44965, "trades": 11777, "taker_buy_base": 756447.97, "taker_buy_quote": 1526942.53628 }, { "timestamp": 1763424000000, "datetime": "2025-11-18T00:00:00", "open": 2.021, "high": 2.098, "low": 1.982, "close": 2.076, "volume": 2658402.77, "close_time": 1763427599999, "quote_volume": 5402294.81561, "trades": 23269, "taker_buy_base": 1342639.1, "taker_buy_quote": 2734964.14015 }, { "timestamp": 1763427600000, "datetime": "2025-11-18T01:00:00", "open": 2.075, "high": 2.174, "low": 2.06, "close": 2.171, "volume": 4235448.53, "close_time": 1763431199999, "quote_volume": 8993208.72921, "trades": 38569, "taker_buy_base": 2273740.84, "taker_buy_quote": 4827058.41647 }, { "timestamp": 1763431200000, "datetime": "2025-11-18T02:00:00", "open": 2.17, "high": 2.21, "low": 2.103, "close": 2.113, "volume": 3603938.57, "close_time": 1763434799999, "quote_volume": 7783422.26679, "trades": 33782, "taker_buy_base": 1743696.32, "taker_buy_quote": 3770206.72234 }, { "timestamp": 1763434800000, "datetime": "2025-11-18T03:00:00", "open": 2.113, "high": 2.116, "low": 2.054, "close": 2.064, "volume": 2613057.62, "close_time": 1763438399999, "quote_volume": 5459504.62242, "trades": 24658, "taker_buy_base": 1178810.19, "taker_buy_quote": 2466234.31483 }, { "timestamp": 1763438400000, "datetime": "2025-11-18T04:00:00", "open": 2.062, "high": 2.119, "low": 2.042, "close": 2.105, "volume": 1867627.54, "close_time": 1763441999999, "quote_volume": 3878116.58626, "trades": 19004, "taker_buy_base": 905581.87, "taker_buy_quote": 1883851.77248 }, { "timestamp": 1763442000000, "datetime": "2025-11-18T05:00:00", "open": 2.105, "high": 2.147, "low": 2.073, "close": 2.094, "volume": 2439331.6, "close_time": 1763445599999, "quote_volume": 5147438.66417, "trades": 32913, "taker_buy_base": 1439774.4, "taker_buy_quote": 3041338.24531 }, { "timestamp": 1763445600000, "datetime": "2025-11-18T06:00:00", "open": 2.093, "high": 2.12, "low": 2.011, "close": 2.018, "volume": 1726006.36, "close_time": 1763449199999, "quote_volume": 3556460.05783, "trades": 19048, "taker_buy_base": 781790.68, "taker_buy_quote": 1611697.45411 }, { "timestamp": 1763449200000, "datetime": "2025-11-18T07:00:00", "open": 2.017, "high": 2.034, "low": 1.975, "close": 2.002, "volume": 2047355.2, "close_time": 1763452799999, "quote_volume": 4115124.55094, "trades": 19431, "taker_buy_base": 692045.53, "taker_buy_quote": 1392585.1675 }, { "timestamp": 1763452800000, "datetime": "2025-11-18T08:00:00", "open": 2.002, "high": 2.03, "low": 1.976, "close": 2.005, "volume": 2318813.39, "close_time": 1763456399999, "quote_volume": 4651091.76086, "trades": 19329, "taker_buy_base": 1057834.05, "taker_buy_quote": 2122481.04546 }, { "timestamp": 1763456400000, "datetime": "2025-11-18T09:00:00", "open": 2.005, "high": 2.008, "low": 1.947, "close": 1.98, "volume": 2105491.23, "close_time": 1763459999999, "quote_volume": 4158175.47537, "trades": 15717, "taker_buy_base": 742666.95, "taker_buy_quote": 1466320.26544 }, { "timestamp": 1763460000000, "datetime": "2025-11-18T10:00:00", "open": 1.981, "high": 1.989, "low": 1.944, "close": 1.983, "volume": 1458305.42, "close_time": 1763463599999, "quote_volume": 2868589.53433, "trades": 11290, "taker_buy_base": 697515.83, "taker_buy_quote": 1372704.38423 }, { "timestamp": 1763463600000, "datetime": "2025-11-18T11:00:00", "open": 1.982, "high": 1.982, "low": 1.931, "close": 1.943, "volume": 1397146.88, "close_time": 1763467199999, "quote_volume": 2721619.51236, "trades": 9837, "taker_buy_base": 595921.18, "taker_buy_quote": 1161134.25128 }, { "timestamp": 1763467200000, "datetime": "2025-11-18T12:00:00", "open": 1.942, "high": 1.955, "low": 1.921, "close": 1.942, "volume": 995857.23, "close_time": 1763470799999, "quote_volume": 1930378.37016, "trades": 8269, "taker_buy_base": 396615.99, "taker_buy_quote": 769109.35596 }, { "timestamp": 1763470800000, "datetime": "2025-11-18T13:00:00", "open": 1.941, "high": 1.941, "low": 1.897, "close": 1.929, "volume": 1888780.95, "close_time": 1763474399999, "quote_volume": 3628296.3926, "trades": 13080, "taker_buy_base": 1064311.09, "taker_buy_quote": 2045870.69918 }, { "timestamp": 1763474400000, "datetime": "2025-11-18T14:00:00", "open": 1.928, "high": 1.964, "low": 1.912, "close": 1.913, "volume": 1591456.86, "close_time": 1763477999999, "quote_volume": 3082622.24031, "trades": 15738, "taker_buy_base": 752602.49, "taker_buy_quote": 1458362.1461 }, { "timestamp": 1763478000000, "datetime": "2025-11-18T15:00:00", "open": 1.912, "high": 1.977, "low": 1.9, "close": 1.946, "volume": 1508202.33, "close_time": 1763481599999, "quote_volume": 2936160.90392, "trades": 19549, "taker_buy_base": 756615.19, "taker_buy_quote": 1473205.3039 }, { "timestamp": 1763481600000, "datetime": "2025-11-18T16:00:00", "open": 1.946, "high": 2.036, "low": 1.935, "close": 2.007, "volume": 2327839.59, "close_time": 1763485199999, "quote_volume": 4636340.29777, "trades": 23576, "taker_buy_base": 1296661.68, "taker_buy_quote": 2584028.50214 }, { "timestamp": 1763485200000, "datetime": "2025-11-18T17:00:00", "open": 2.006, "high": 2.013, "low": 1.964, "close": 1.979, "volume": 2349109.52, "close_time": 1763488799999, "quote_volume": 4658143.71826, "trades": 19557, "taker_buy_base": 1083301.24, "taker_buy_quote": 2147902.27769 }, { "timestamp": 1763488800000, "datetime": "2025-11-18T18:00:00", "open": 1.98, "high": 2.009, "low": 1.977, "close": 1.981, "volume": 691280.37, "close_time": 1763492399999, "quote_volume": 1375877.50665, "trades": 6666, "taker_buy_base": 348743.42, "taker_buy_quote": 694052.7531 }, { "timestamp": 1763492400000, "datetime": "2025-11-18T19:00:00", "open": 1.982, "high": 1.992, "low": 1.953, "close": 1.963, "volume": 526948.63, "close_time": 1763495999999, "quote_volume": 1040139.12712, "trades": 5100, "taker_buy_base": 221583.21, "taker_buy_quote": 437607.16375 }, { "timestamp": 1763496000000, "datetime": "2025-11-18T20:00:00", "open": 1.963, "high": 1.978, "low": 1.956, "close": 1.964, "volume": 460507.47, "close_time": 1763499599999, "quote_volume": 905984.04039, "trades": 7694, "taker_buy_base": 286781.08, "taker_buy_quote": 564584.10741 }, { "timestamp": 1763499600000, "datetime": "2025-11-18T21:00:00", "open": 1.964, "high": 1.978, "low": 1.939, "close": 1.94, "volume": 565555.65, "close_time": 1763503199999, "quote_volume": 1108247.73961, "trades": 5285, "taker_buy_base": 297529.72, "taker_buy_quote": 583672.32844 }, { "timestamp": 1763503200000, "datetime": "2025-11-18T22:00:00", "open": 1.941, "high": 2.013, "low": 1.941, "close": 2.011, "volume": 1198643.69, "close_time": 1763506799999, "quote_volume": 2384424.17107, "trades": 6040, "taker_buy_base": 511404.06, "taker_buy_quote": 1015730.73653 }, { "timestamp": 1763506800000, "datetime": "2025-11-18T23:00:00", "open": 2.011, "high": 2.011, "low": 1.981, "close": 1.986, "volume": 548777.02, "close_time": 1763510399999, "quote_volume": 1092717.29768, "trades": 4224, "taker_buy_base": 241891.05, "taker_buy_quote": 481678.60494 }, { "timestamp": 1763510400000, "datetime": "2025-11-19T00:00:00", "open": 1.987, "high": 2.025, "low": 1.953, "close": 2.009, "volume": 946178.44, "close_time": 1763513999999, "quote_volume": 1882813.10965, "trades": 9562, "taker_buy_base": 443448.15, "taker_buy_quote": 883929.91495 }, { "timestamp": 1763514000000, "datetime": "2025-11-19T01:00:00", "open": 2.009, "high": 2.024, "low": 1.983, "close": 1.99, "volume": 632071.13, "close_time": 1763517599999, "quote_volume": 1265576.06675, "trades": 5297, "taker_buy_base": 350975.43, "taker_buy_quote": 703095.16807 }, { "timestamp": 1763517600000, "datetime": "2025-11-19T02:00:00", "open": 1.99, "high": 2.007, "low": 1.968, "close": 1.978, "volume": 611772.68, "close_time": 1763521199999, "quote_volume": 1215436.57417, "trades": 5127, "taker_buy_base": 280193.33, "taker_buy_quote": 556790.41562 }, { "timestamp": 1763521200000, "datetime": "2025-11-19T03:00:00", "open": 1.979, "high": 1.986, "low": 1.919, "close": 1.925, "volume": 916224.57, "close_time": 1763524799999, "quote_volume": 1781361.73973, "trades": 6886, "taker_buy_base": 447115.73, "taker_buy_quote": 868726.23694 }, { "timestamp": 1763524800000, "datetime": "2025-11-19T04:00:00", "open": 1.925, "high": 1.939, "low": 1.915, "close": 1.917, "volume": 591382.44, "close_time": 1763528399999, "quote_volume": 1138383.68993, "trades": 4521, "taker_buy_base": 276931.46, "taker_buy_quote": 533368.71895 }, { "timestamp": 1763528400000, "datetime": "2025-11-19T05:00:00", "open": 1.917, "high": 1.918, "low": 1.816, "close": 1.83, "volume": 2775354.36, "close_time": 1763531999999, "quote_volume": 5157411.49484, "trades": 17932, "taker_buy_base": 1239020.44, "taker_buy_quote": 2303229.40985 }, { "timestamp": 1763532000000, "datetime": "2025-11-19T06:00:00", "open": 1.831, "high": 1.855, "low": 1.785, "close": 1.852, "volume": 3262137.37, "close_time": 1763535599999, "quote_volume": 5922774.54885, "trades": 17313, "taker_buy_base": 1308561.39, "taker_buy_quote": 2374442.41193 }, { "timestamp": 1763535600000, "datetime": "2025-11-19T07:00:00", "open": 1.851, "high": 1.885, "low": 1.844, "close": 1.878, "volume": 755962.37, "close_time": 1763539199999, "quote_volume": 1408249.64859, "trades": 6166, "taker_buy_base": 347947.52, "taker_buy_quote": 648241.00658 }, { "timestamp": 1763539200000, "datetime": "2025-11-19T08:00:00", "open": 1.879, "high": 1.903, "low": 1.879, "close": 1.895, "volume": 792012.85, "close_time": 1763542799999, "quote_volume": 1497016.79613, "trades": 5173, "taker_buy_base": 392714.4, "taker_buy_quote": 742483.1496 }, { "timestamp": 1763542800000, "datetime": "2025-11-19T09:00:00", "open": 1.896, "high": 1.923, "low": 1.884, "close": 1.914, "volume": 627173.7, "close_time": 1763546399999, "quote_volume": 1193722.72199, "trades": 4157, "taker_buy_base": 218272.16, "taker_buy_quote": 415679.04739 }, { "timestamp": 1763546400000, "datetime": "2025-11-19T10:00:00", "open": 1.914, "high": 1.941, "low": 1.903, "close": 1.914, "volume": 653394.63, "close_time": 1763549999999, "quote_volume": 1252010.8646, "trades": 5148, "taker_buy_base": 317587.49, "taker_buy_quote": 609095.17353 }, { "timestamp": 1763550000000, "datetime": "2025-11-19T11:00:00", "open": 1.913, "high": 1.925, "low": 1.905, "close": 1.911, "volume": 535807.76, "close_time": 1763553599999, "quote_volume": 1025575.70242, "trades": 3994, "taker_buy_base": 235643.73, "taker_buy_quote": 451071.33975 }, { "timestamp": 1763553600000, "datetime": "2025-11-19T12:00:00", "open": 1.91, "high": 1.927, "low": 1.905, "close": 1.912, "volume": 467693.77, "close_time": 1763557199999, "quote_volume": 894663.68664, "trades": 4358, "taker_buy_base": 258128.04, "taker_buy_quote": 493916.81219 }, { "timestamp": 1763557200000, "datetime": "2025-11-19T13:00:00", "open": 1.912, "high": 1.913, "low": 1.875, "close": 1.876, "volume": 1040871.94, "close_time": 1763560799999, "quote_volume": 1970994.78324, "trades": 9681, "taker_buy_base": 435313.5, "taker_buy_quote": 825080.02939 }, { "timestamp": 1763560800000, "datetime": "2025-11-19T14:00:00", "open": 1.876, "high": 1.881, "low": 1.845, "close": 1.881, "volume": 1569945.32, "close_time": 1763564399999, "quote_volume": 2930492.6513, "trades": 13534, "taker_buy_base": 840609.25, "taker_buy_quote": 1569406.78898 }, { "timestamp": 1763564400000, "datetime": "2025-11-19T15:00:00", "open": 1.881, "high": 1.916, "low": 1.84, "close": 1.843, "volume": 1743932.48, "close_time": 1763567999999, "quote_volume": 3263301.89141, "trades": 11344, "taker_buy_base": 714944.17, "taker_buy_quote": 1338768.05296 }, { "timestamp": 1763568000000, "datetime": "2025-11-19T16:00:00", "open": 1.842, "high": 1.856, "low": 1.811, "close": 1.826, "volume": 1333615.26, "close_time": 1763571599999, "quote_volume": 2443110.81024, "trades": 10469, "taker_buy_base": 727583.1, "taker_buy_quote": 1334461.71211 }, { "timestamp": 1763571600000, "datetime": "2025-11-19T17:00:00", "open": 1.826, "high": 1.834, "low": 1.801, "close": 1.816, "volume": 742294.88, "close_time": 1763575199999, "quote_volume": 1351199.37919, "trades": 7436, "taker_buy_base": 325994.94, "taker_buy_quote": 593712.8034 }, { "timestamp": 1763575200000, "datetime": "2025-11-19T18:00:00", "open": 1.816, "high": 1.818, "low": 1.768, "close": 1.784, "volume": 1101024.14, "close_time": 1763578799999, "quote_volume": 1969911.74065, "trades": 8997, "taker_buy_base": 436757.72, "taker_buy_quote": 781453.63057 }, { "timestamp": 1763578800000, "datetime": "2025-11-19T19:00:00", "open": 1.784, "high": 1.798, "low": 1.76, "close": 1.795, "volume": 677015.11, "close_time": 1763582399999, "quote_volume": 1202597.45149, "trades": 6709, "taker_buy_base": 303601.8, "taker_buy_quote": 540275.36833 }, { "timestamp": 1763582400000, "datetime": "2025-11-19T20:00:00", "open": 1.794, "high": 1.813, "low": 1.783, "close": 1.81, "volume": 537450.76, "close_time": 1763585999999, "quote_volume": 965047.78755, "trades": 4377, "taker_buy_base": 273732.58, "taker_buy_quote": 491788.53205 }, { "timestamp": 1763586000000, "datetime": "2025-11-19T21:00:00", "open": 1.811, "high": 1.862, "low": 1.805, "close": 1.856, "volume": 864364.45, "close_time": 1763589599999, "quote_volume": 1589371.13517, "trades": 7929, "taker_buy_base": 454693.04, "taker_buy_quote": 835926.72317 }, { "timestamp": 1763589600000, "datetime": "2025-11-19T22:00:00", "open": 1.856, "high": 1.868, "low": 1.841, "close": 1.862, "volume": 370253.67, "close_time": 1763593199999, "quote_volume": 686245.06628, "trades": 3438, "taker_buy_base": 199229.24, "taker_buy_quote": 369134.50602 }, { "timestamp": 1763593200000, "datetime": "2025-11-19T23:00:00", "open": 1.862, "high": 1.89, "low": 1.862, "close": 1.88, "volume": 432348.76, "close_time": 1763596799999, "quote_volume": 812628.74839, "trades": 4269, "taker_buy_base": 240025.56, "taker_buy_quote": 451245.50506 }, { "timestamp": 1763596800000, "datetime": "2025-11-20T00:00:00", "open": 1.88, "high": 1.88, "low": 1.861, "close": 1.865, "volume": 509304.2, "close_time": 1763600399999, "quote_volume": 951484.00551, "trades": 4757, "taker_buy_base": 260150.37, "taker_buy_quote": 486042.73729 }, { "timestamp": 1763600400000, "datetime": "2025-11-20T01:00:00", "open": 1.864, "high": 1.895, "low": 1.861, "close": 1.892, "volume": 477957.58, "close_time": 1763603999999, "quote_volume": 897257.06059, "trades": 3878, "taker_buy_base": 181351.89, "taker_buy_quote": 340955.86931 }, { "timestamp": 1763604000000, "datetime": "2025-11-20T02:00:00", "open": 1.893, "high": 1.904, "low": 1.867, "close": 1.874, "volume": 661500.59, "close_time": 1763607599999, "quote_volume": 1244671.64448, "trades": 6689, "taker_buy_base": 307025.7, "taker_buy_quote": 577977.96289 }, { "timestamp": 1763607600000, "datetime": "2025-11-20T03:00:00", "open": 1.874, "high": 1.876, "low": 1.85, "close": 1.855, "volume": 852786.32, "close_time": 1763611199999, "quote_volume": 1587831.80866, "trades": 8630, "taker_buy_base": 230241.55, "taker_buy_quote": 428777.13548 }, { "timestamp": 1763611200000, "datetime": "2025-11-20T04:00:00", "open": 1.855, "high": 1.877, "low": 1.853, "close": 1.876, "volume": 334429.41, "close_time": 1763614799999, "quote_volume": 622892.94777, "trades": 3155, "taker_buy_base": 165262.91, "taker_buy_quote": 307937.1364 }, { "timestamp": 1763614800000, "datetime": "2025-11-20T05:00:00", "open": 1.875, "high": 1.882, "low": 1.864, "close": 1.871, "volume": 347934.3, "close_time": 1763618399999, "quote_volume": 650730.85517, "trades": 2544, "taker_buy_base": 184919.28, "taker_buy_quote": 345949.51278 }, { "timestamp": 1763618400000, "datetime": "2025-11-20T06:00:00", "open": 1.871, "high": 1.892, "low": 1.86, "close": 1.869, "volume": 767736.08, "close_time": 1763621999999, "quote_volume": 1439651.59472, "trades": 5058, "taker_buy_base": 408593.62, "taker_buy_quote": 766397.74318 }, { "timestamp": 1763622000000, "datetime": "2025-11-20T07:00:00", "open": 1.869, "high": 1.882, "low": 1.862, "close": 1.881, "volume": 213520.79, "close_time": 1763625599999, "quote_volume": 400007.44467, "trades": 2307, "taker_buy_base": 97692.39, "taker_buy_quote": 183043.67615 }, { "timestamp": 1763625600000, "datetime": "2025-11-20T08:00:00", "open": 1.88, "high": 1.88, "low": 1.866, "close": 1.871, "volume": 367352.56, "close_time": 1763629199999, "quote_volume": 687306.97566, "trades": 2315, "taker_buy_base": 145389.5, "taker_buy_quote": 272061.72389 }, { "timestamp": 1763629200000, "datetime": "2025-11-20T09:00:00", "open": 1.871, "high": 1.872, "low": 1.853, "close": 1.863, "volume": 358566.8, "close_time": 1763632799999, "quote_volume": 668434.7449, "trades": 3603, "taker_buy_base": 136239.9, "taker_buy_quote": 254082.03951 }, { "timestamp": 1763632800000, "datetime": "2025-11-20T10:00:00", "open": 1.863, "high": 1.872, "low": 1.849, "close": 1.871, "volume": 428549.67, "close_time": 1763636399999, "quote_volume": 796010.41784, "trades": 3000, "taker_buy_base": 185827.91, "taker_buy_quote": 345483.23213 }, { "timestamp": 1763636400000, "datetime": "2025-11-20T11:00:00", "open": 1.871, "high": 1.882, "low": 1.86, "close": 1.87, "volume": 323531.34, "close_time": 1763639999999, "quote_volume": 604579.85485, "trades": 3773, "taker_buy_base": 131716.41, "taker_buy_quote": 246151.6166 }, { "timestamp": 1763640000000, "datetime": "2025-11-20T12:00:00", "open": 1.87, "high": 1.884, "low": 1.857, "close": 1.881, "volume": 687777.32, "close_time": 1763643599999, "quote_volume": 1285743.376, "trades": 5245, "taker_buy_base": 329875.53, "taker_buy_quote": 617404.98437 }, { "timestamp": 1763643600000, "datetime": "2025-11-20T13:00:00", "open": 1.881, "high": 1.9, "low": 1.859, "close": 1.86, "volume": 950107.01, "close_time": 1763647199999, "quote_volume": 1780707.93136, "trades": 7566, "taker_buy_base": 421553.53, "taker_buy_quote": 790791.54915 }, { "timestamp": 1763647200000, "datetime": "2025-11-20T14:00:00", "open": 1.86, "high": 1.893, "low": 1.839, "close": 1.891, "volume": 1151964.71, "close_time": 1763650799999, "quote_volume": 2147550.92934, "trades": 11398, "taker_buy_base": 573755.31, "taker_buy_quote": 1069336.90058 }, { "timestamp": 1763650800000, "datetime": "2025-11-20T15:00:00", "open": 1.891, "high": 1.892, "low": 1.844, "close": 1.849, "volume": 895132.86, "close_time": 1763654399999, "quote_volume": 1670252.30397, "trades": 7092, "taker_buy_base": 397146.31, "taker_buy_quote": 741444.89163 }, { "timestamp": 1763654400000, "datetime": "2025-11-20T16:00:00", "open": 1.847, "high": 1.853, "low": 1.777, "close": 1.789, "volume": 1637748.05, "close_time": 1763657999999, "quote_volume": 2955958.4528, "trades": 14215, "taker_buy_base": 703347.98, "taker_buy_quote": 1270970.32222 }, { "timestamp": 1763658000000, "datetime": "2025-11-20T17:00:00", "open": 1.788, "high": 1.809, "low": 1.766, "close": 1.789, "volume": 1326534.58, "close_time": 1763661599999, "quote_volume": 2364584.93403, "trades": 9662, "taker_buy_base": 688574.15, "taker_buy_quote": 1227587.59286 }, { "timestamp": 1763661600000, "datetime": "2025-11-20T18:00:00", "open": 1.788, "high": 1.804, "low": 1.771, "close": 1.777, "volume": 650645.12, "close_time": 1763665199999, "quote_volume": 1162171.42307, "trades": 4331, "taker_buy_base": 335219.69, "taker_buy_quote": 598968.05158 }, { "timestamp": 1763665200000, "datetime": "2025-11-20T19:00:00", "open": 1.776, "high": 1.791, "low": 1.754, "close": 1.785, "volume": 458160.49, "close_time": 1763668799999, "quote_volume": 811143.31412, "trades": 3608, "taker_buy_base": 219934.09, "taker_buy_quote": 389649.26486 }, { "timestamp": 1763668800000, "datetime": "2025-11-20T20:00:00", "open": 1.784, "high": 1.788, "low": 1.757, "close": 1.773, "volume": 689923.29, "close_time": 1763672399999, "quote_volume": 1223775.53083, "trades": 4557, "taker_buy_base": 361163.91, "taker_buy_quote": 640485.08333 }, { "timestamp": 1763672400000, "datetime": "2025-11-20T21:00:00", "open": 1.774, "high": 1.814, "low": 1.773, "close": 1.798, "volume": 774537.63, "close_time": 1763675999999, "quote_volume": 1398086.19238, "trades": 5573, "taker_buy_base": 334092.98, "taker_buy_quote": 602287.05371 }, { "timestamp": 1763676000000, "datetime": "2025-11-20T22:00:00", "open": 1.797, "high": 1.841, "low": 1.794, "close": 1.837, "volume": 344487.51, "close_time": 1763679599999, "quote_volume": 627421.86779, "trades": 2979, "taker_buy_base": 158263.16, "taker_buy_quote": 288263.56066 }, { "timestamp": 1763679600000, "datetime": "2025-11-20T23:00:00", "open": 1.836, "high": 1.838, "low": 1.808, "close": 1.82, "volume": 530794.0, "close_time": 1763683199999, "quote_volume": 967260.27158, "trades": 3515, "taker_buy_base": 262226.44, "taker_buy_quote": 478045.74318 }, { "timestamp": 1763683200000, "datetime": "2025-11-21T00:00:00", "open": 1.82, "high": 1.838, "low": 1.815, "close": 1.837, "volume": 453084.55, "close_time": 1763686799999, "quote_volume": 827793.12961, "trades": 4070, "taker_buy_base": 235855.81, "taker_buy_quote": 430996.27532 }, { "timestamp": 1763686800000, "datetime": "2025-11-21T01:00:00", "open": 1.837, "high": 1.867, "low": 1.834, "close": 1.842, "volume": 571199.4, "close_time": 1763690399999, "quote_volume": 1057866.0991, "trades": 4387, "taker_buy_base": 266424.76, "taker_buy_quote": 493125.19953 }, { "timestamp": 1763690400000, "datetime": "2025-11-21T02:00:00", "open": 1.841, "high": 1.848, "low": 1.789, "close": 1.793, "volume": 1016270.16, "close_time": 1763693999999, "quote_volume": 1850127.91554, "trades": 5941, "taker_buy_base": 436914.05, "taker_buy_quote": 796085.7883 }, { "timestamp": 1763694000000, "datetime": "2025-11-21T03:00:00", "open": 1.793, "high": 1.82, "low": 1.774, "close": 1.795, "volume": 859451.03, "close_time": 1763697599999, "quote_volume": 1543827.86279, "trades": 6196, "taker_buy_base": 490850.73, "taker_buy_quote": 881939.63979 }, { "timestamp": 1763697600000, "datetime": "2025-11-21T04:00:00", "open": 1.795, "high": 1.802, "low": 1.74, "close": 1.776, "volume": 753571.81, "close_time": 1763701199999, "quote_volume": 1328638.39443, "trades": 5839, "taker_buy_base": 337879.13, "taker_buy_quote": 596741.79054 }, { "timestamp": 1763701200000, "datetime": "2025-11-21T05:00:00", "open": 1.776, "high": 1.79, "low": 1.75, "close": 1.755, "volume": 567061.42, "close_time": 1763704799999, "quote_volume": 1004137.015, "trades": 4056, "taker_buy_base": 261516.53, "taker_buy_quote": 463052.43708 }, { "timestamp": 1763704800000, "datetime": "2025-11-21T06:00:00", "open": 1.756, "high": 1.764, "low": 1.73, "close": 1.74, "volume": 759773.49, "close_time": 1763708399999, "quote_volume": 1327458.21044, "trades": 5028, "taker_buy_base": 249155.49, "taker_buy_quote": 435358.84954 }, { "timestamp": 1763708400000, "datetime": "2025-11-21T07:00:00", "open": 1.74, "high": 1.75, "low": 1.541, "close": 1.649, "volume": 6093016.13, "close_time": 1763711999999, "quote_volume": 10059507.40252, "trades": 36944, "taker_buy_base": 2928432.68, "taker_buy_quote": 4843241.21056 }, { "timestamp": 1763712000000, "datetime": "2025-11-21T08:00:00", "open": 1.649, "high": 1.675, "low": 1.636, "close": 1.665, "volume": 1397345.35, "close_time": 1763715599999, "quote_volume": 2310687.38342, "trades": 11391, "taker_buy_base": 770637.08, "taker_buy_quote": 1274089.0567 }, { "timestamp": 1763715600000, "datetime": "2025-11-21T09:00:00", "open": 1.665, "high": 1.674, "low": 1.623, "close": 1.626, "volume": 1105998.16, "close_time": 1763719199999, "quote_volume": 1821257.83858, "trades": 6383, "taker_buy_base": 500562.9, "taker_buy_quote": 824791.98325 }, { "timestamp": 1763719200000, "datetime": "2025-11-21T10:00:00", "open": 1.626, "high": 1.65, "low": 1.614, "close": 1.624, "volume": 1228995.87, "close_time": 1763722799999, "quote_volume": 2007627.68808, "trades": 6672, "taker_buy_base": 587716.06, "taker_buy_quote": 960702.88865 }, { "timestamp": 1763722800000, "datetime": "2025-11-21T11:00:00", "open": 1.624, "high": 1.634, "low": 1.595, "close": 1.602, "volume": 962769.71, "close_time": 1763726399999, "quote_volume": 1549654.30602, "trades": 5526, "taker_buy_base": 409466.27, "taker_buy_quote": 659765.16575 }, { "timestamp": 1763726400000, "datetime": "2025-11-21T12:00:00", "open": 1.602, "high": 1.655, "low": 1.574, "close": 1.636, "volume": 2582094.68, "close_time": 1763729999999, "quote_volume": 4165966.93126, "trades": 14115, "taker_buy_base": 977501.06, "taker_buy_quote": 1577735.09086 }, { "timestamp": 1763730000000, "datetime": "2025-11-21T13:00:00", "open": 1.636, "high": 1.669, "low": 1.632, "close": 1.655, "volume": 890888.89, "close_time": 1763733599999, "quote_volume": 1471940.98608, "trades": 4537, "taker_buy_base": 413331.38, "taker_buy_quote": 683591.7523 }, { "timestamp": 1763733600000, "datetime": "2025-11-21T14:00:00", "open": 1.655, "high": 1.683, "low": 1.638, "close": 1.675, "volume": 930390.25, "close_time": 1763737199999, "quote_volume": 1547859.6207, "trades": 5314, "taker_buy_base": 453469.29, "taker_buy_quote": 754168.20075 }, { "timestamp": 1763737200000, "datetime": "2025-11-21T15:00:00", "open": 1.676, "high": 1.691, "low": 1.652, "close": 1.667, "volume": 930026.07, "close_time": 1763740799999, "quote_volume": 1551651.54042, "trades": 5866, "taker_buy_base": 462967.21, "taker_buy_quote": 772221.87703 }, { "timestamp": 1763740800000, "datetime": "2025-11-21T16:00:00", "open": 1.666, "high": 1.696, "low": 1.639, "close": 1.695, "volume": 1347728.51, "close_time": 1763744399999, "quote_volume": 2234342.56905, "trades": 8047, "taker_buy_base": 622876.62, "taker_buy_quote": 1033186.29267 }, { "timestamp": 1763744400000, "datetime": "2025-11-21T17:00:00", "open": 1.695, "high": 1.713, "low": 1.675, "close": 1.679, "volume": 812032.99, "close_time": 1763747999999, "quote_volume": 1375175.62398, "trades": 4957, "taker_buy_base": 384851.45, "taker_buy_quote": 651862.7278 }, { "timestamp": 1763748000000, "datetime": "2025-11-21T18:00:00", "open": 1.68, "high": 1.709, "low": 1.649, "close": 1.692, "volume": 1306246.07, "close_time": 1763751599999, "quote_volume": 2190115.36307, "trades": 5046, "taker_buy_base": 429196.48, "taker_buy_quote": 718847.97522 }, { "timestamp": 1763751600000, "datetime": "2025-11-21T19:00:00", "open": 1.692, "high": 1.694, "low": 1.671, "close": 1.677, "volume": 800268.95, "close_time": 1763755199999, "quote_volume": 1345395.86488, "trades": 2621, "taker_buy_base": 225789.76, "taker_buy_quote": 379961.47801 }, { "timestamp": 1763755200000, "datetime": "2025-11-21T20:00:00", "open": 1.676, "high": 1.678, "low": 1.642, "close": 1.659, "volume": 584013.88, "close_time": 1763758799999, "quote_volume": 967710.93578, "trades": 3560, "taker_buy_base": 294794.85, "taker_buy_quote": 488623.73344 }, { "timestamp": 1763758800000, "datetime": "2025-11-21T21:00:00", "open": 1.659, "high": 1.687, "low": 1.645, "close": 1.676, "volume": 340551.36, "close_time": 1763762399999, "quote_volume": 568466.98056, "trades": 2444, "taker_buy_base": 201471.34, "taker_buy_quote": 336559.47251 }, { "timestamp": 1763762400000, "datetime": "2025-11-21T22:00:00", "open": 1.677, "high": 1.68, "low": 1.617, "close": 1.618, "volume": 365130.61, "close_time": 1763765999999, "quote_volume": 599394.98568, "trades": 2270, "taker_buy_base": 174480.06, "taker_buy_quote": 286868.04327 }, { "timestamp": 1763766000000, "datetime": "2025-11-21T23:00:00", "open": 1.619, "high": 1.666, "low": 1.61, "close": 1.66, "volume": 441131.55, "close_time": 1763769599999, "quote_volume": 722562.50681, "trades": 2689, "taker_buy_base": 220746.7, "taker_buy_quote": 362133.3809 }, { "timestamp": 1763769600000, "datetime": "2025-11-22T00:00:00", "open": 1.66, "high": 1.669, "low": 1.639, "close": 1.655, "volume": 377257.48, "close_time": 1763773199999, "quote_volume": 623897.78033, "trades": 2518, "taker_buy_base": 161809.77, "taker_buy_quote": 267737.33411 }, { "timestamp": 1763773200000, "datetime": "2025-11-22T01:00:00", "open": 1.655, "high": 1.669, "low": 1.648, "close": 1.662, "volume": 297911.94, "close_time": 1763776799999, "quote_volume": 494608.52876, "trades": 2046, "taker_buy_base": 138762.63, "taker_buy_quote": 230172.68303 }, { "timestamp": 1763776800000, "datetime": "2025-11-22T02:00:00", "open": 1.662, "high": 1.666, "low": 1.636, "close": 1.646, "volume": 296459.3, "close_time": 1763780399999, "quote_volume": 488173.21988, "trades": 1850, "taker_buy_base": 133421.9, "taker_buy_quote": 219781.01394 }, { "timestamp": 1763780400000, "datetime": "2025-11-22T03:00:00", "open": 1.645, "high": 1.659, "low": 1.638, "close": 1.644, "volume": 395186.41, "close_time": 1763783999999, "quote_volume": 651346.87343, "trades": 2076, "taker_buy_base": 197504.25, "taker_buy_quote": 325658.2655 }, { "timestamp": 1763784000000, "datetime": "2025-11-22T04:00:00", "open": 1.643, "high": 1.647, "low": 1.61, "close": 1.638, "volume": 531965.09, "close_time": 1763787599999, "quote_volume": 864159.41565, "trades": 3087, "taker_buy_base": 225680.95, "taker_buy_quote": 366462.88389 }, { "timestamp": 1763787600000, "datetime": "2025-11-22T05:00:00", "open": 1.637, "high": 1.644, "low": 1.606, "close": 1.618, "volume": 354885.68, "close_time": 1763791199999, "quote_volume": 574741.7865, "trades": 2318, "taker_buy_base": 163525.33, "taker_buy_quote": 265123.37066 }, { "timestamp": 1763791200000, "datetime": "2025-11-22T06:00:00", "open": 1.618, "high": 1.642, "low": 1.609, "close": 1.635, "volume": 290633.28, "close_time": 1763794799999, "quote_volume": 472952.26503, "trades": 2143, "taker_buy_base": 121365.81, "taker_buy_quote": 197479.0488 }, { "timestamp": 1763794800000, "datetime": "2025-11-22T07:00:00", "open": 1.635, "high": 1.639, "low": 1.625, "close": 1.635, "volume": 223308.37, "close_time": 1763798399999, "quote_volume": 364559.40545, "trades": 1629, "taker_buy_base": 121538.96, "taker_buy_quote": 198446.0795 }, { "timestamp": 1763798400000, "datetime": "2025-11-22T08:00:00", "open": 1.635, "high": 1.636, "low": 1.593, "close": 1.61, "volume": 384936.27, "close_time": 1763801999999, "quote_volume": 620011.28822, "trades": 2856, "taker_buy_base": 177590.56, "taker_buy_quote": 285525.02768 }, { "timestamp": 1763802000000, "datetime": "2025-11-22T09:00:00", "open": 1.611, "high": 1.629, "low": 1.604, "close": 1.619, "volume": 586239.99, "close_time": 1763805599999, "quote_volume": 946766.73541, "trades": 2579, "taker_buy_base": 191011.13, "taker_buy_quote": 308788.80352 }, { "timestamp": 1763805600000, "datetime": "2025-11-22T10:00:00", "open": 1.618, "high": 1.622, "low": 1.594, "close": 1.607, "volume": 273048.18, "close_time": 1763809199999, "quote_volume": 438772.44987, "trades": 1684, "taker_buy_base": 120773.92, "taker_buy_quote": 193861.64099 }, { "timestamp": 1763809200000, "datetime": "2025-11-22T11:00:00", "open": 1.607, "high": 1.633, "low": 1.602, "close": 1.622, "volume": 263302.14, "close_time": 1763812799999, "quote_volume": 426802.39448, "trades": 1628, "taker_buy_base": 140703.74, "taker_buy_quote": 228092.69266 }, { "timestamp": 1763812800000, "datetime": "2025-11-22T12:00:00", "open": 1.621, "high": 1.621, "low": 1.606, "close": 1.611, "volume": 195442.94, "close_time": 1763816399999, "quote_volume": 315061.09433, "trades": 1297, "taker_buy_base": 96007.4, "taker_buy_quote": 154804.08234 }, { "timestamp": 1763816400000, "datetime": "2025-11-22T13:00:00", "open": 1.612, "high": 1.619, "low": 1.595, "close": 1.604, "volume": 318782.96, "close_time": 1763819999999, "quote_volume": 512127.15397, "trades": 1769, "taker_buy_base": 87901.31, "taker_buy_quote": 141210.63759 }, { "timestamp": 1763820000000, "datetime": "2025-11-22T14:00:00", "open": 1.604, "high": 1.633, "low": 1.604, "close": 1.617, "volume": 287828.32, "close_time": 1763823599999, "quote_volume": 466317.18951, "trades": 2062, "taker_buy_base": 170018.27, "taker_buy_quote": 275327.44768 }, { "timestamp": 1763823600000, "datetime": "2025-11-22T15:00:00", "open": 1.618, "high": 1.621, "low": 1.593, "close": 1.604, "volume": 313197.48, "close_time": 1763827199999, "quote_volume": 502453.28503, "trades": 2039, "taker_buy_base": 147177.62, "taker_buy_quote": 236306.17631 }, { "timestamp": 1763827200000, "datetime": "2025-11-22T16:00:00", "open": 1.603, "high": 1.629, "low": 1.589, "close": 1.61, "volume": 1701484.64, "close_time": 1763830799999, "quote_volume": 2742879.53625, "trades": 6207, "taker_buy_base": 787831.75, "taker_buy_quote": 1273020.21269 }, { "timestamp": 1763830800000, "datetime": "2025-11-22T17:00:00", "open": 1.61, "high": 1.613, "low": 1.598, "close": 1.603, "volume": 365500.69, "close_time": 1763834399999, "quote_volume": 587301.70173, "trades": 1788, "taker_buy_base": 176834.85, "taker_buy_quote": 284278.0191 }, { "timestamp": 1763834400000, "datetime": "2025-11-22T18:00:00", "open": 1.604, "high": 1.61, "low": 1.594, "close": 1.609, "volume": 253510.48, "close_time": 1763837999999, "quote_volume": 405364.24147, "trades": 1506, "taker_buy_base": 138279.06, "taker_buy_quote": 221182.85883 }, { "timestamp": 1763838000000, "datetime": "2025-11-22T19:00:00", "open": 1.61, "high": 1.611, "low": 1.575, "close": 1.589, "volume": 318713.41, "close_time": 1763841599999, "quote_volume": 506330.99069, "trades": 1925, "taker_buy_base": 109548.76, "taker_buy_quote": 174132.64943 }, { "timestamp": 1763841600000, "datetime": "2025-11-22T20:00:00", "open": 1.588, "high": 1.602, "low": 1.569, "close": 1.581, "volume": 340925.85, "close_time": 1763845199999, "quote_volume": 539162.70723, "trades": 1960, "taker_buy_base": 142343.32, "taker_buy_quote": 225435.98247 }, { "timestamp": 1763845200000, "datetime": "2025-11-22T21:00:00", "open": 1.582, "high": 1.596, "low": 1.581, "close": 1.587, "volume": 188312.94, "close_time": 1763848799999, "quote_volume": 299115.84847, "trades": 1279, "taker_buy_base": 83723.81, "taker_buy_quote": 133060.8946 }, { "timestamp": 1763848800000, "datetime": "2025-11-22T22:00:00", "open": 1.587, "high": 1.647, "low": 1.58, "close": 1.631, "volume": 394807.35, "close_time": 1763852399999, "quote_volume": 635373.0976, "trades": 2424, "taker_buy_base": 243570.76, "taker_buy_quote": 391383.90676 }, { "timestamp": 1763852400000, "datetime": "2025-11-22T23:00:00", "open": 1.631, "high": 1.639, "low": 1.612, "close": 1.615, "volume": 306534.21, "close_time": 1763855999999, "quote_volume": 496761.86342, "trades": 2114, "taker_buy_base": 149521.94, "taker_buy_quote": 242263.41358 }, { "timestamp": 1763856000000, "datetime": "2025-11-23T00:00:00", "open": 1.615, "high": 1.626, "low": 1.602, "close": 1.61, "volume": 286078.67, "close_time": 1763859599999, "quote_volume": 461577.82851, "trades": 1988, "taker_buy_base": 140249.26, "taker_buy_quote": 226264.31555 }, { "timestamp": 1763859600000, "datetime": "2025-11-23T01:00:00", "open": 1.611, "high": 1.655, "low": 1.61, "close": 1.645, "volume": 726016.15, "close_time": 1763863199999, "quote_volume": 1192270.16948, "trades": 3028, "taker_buy_base": 270163.02, "taker_buy_quote": 442508.66551 }, { "timestamp": 1763863200000, "datetime": "2025-11-23T02:00:00", "open": 1.646, "high": 1.671, "low": 1.642, "close": 1.664, "volume": 568929.61, "close_time": 1763866799999, "quote_volume": 943775.06537, "trades": 5260, "taker_buy_base": 324045.71, "taker_buy_quote": 537769.13729 }, { "timestamp": 1763866800000, "datetime": "2025-11-23T03:00:00", "open": 1.664, "high": 1.665, "low": 1.643, "close": 1.663, "volume": 316540.88, "close_time": 1763870399999, "quote_volume": 523853.96322, "trades": 2776, "taker_buy_base": 152845.97, "taker_buy_quote": 253152.31223 }, { "timestamp": 1763870400000, "datetime": "2025-11-23T04:00:00", "open": 1.664, "high": 1.684, "low": 1.664, "close": 1.675, "volume": 514239.72, "close_time": 1763873999999, "quote_volume": 861022.71259, "trades": 3828, "taker_buy_base": 281348.04, "taker_buy_quote": 471194.34242 }, { "timestamp": 1763874000000, "datetime": "2025-11-23T05:00:00", "open": 1.676, "high": 1.684, "low": 1.666, "close": 1.683, "volume": 295853.72, "close_time": 1763877599999, "quote_volume": 495972.74632, "trades": 1616, "taker_buy_base": 157734.84, "taker_buy_quote": 264486.71871 }, { "timestamp": 1763877600000, "datetime": "2025-11-23T06:00:00", "open": 1.683, "high": 1.685, "low": 1.655, "close": 1.663, "volume": 324781.6, "close_time": 1763881199999, "quote_volume": 541465.7272, "trades": 1666, "taker_buy_base": 133608.08, "taker_buy_quote": 222980.04955 }, { "timestamp": 1763881200000, "datetime": "2025-11-23T07:00:00", "open": 1.663, "high": 1.666, "low": 1.649, "close": 1.654, "volume": 415459.54, "close_time": 1763884799999, "quote_volume": 687931.60255, "trades": 2180, "taker_buy_base": 182713.39, "taker_buy_quote": 302632.95114 }, { "timestamp": 1763884800000, "datetime": "2025-11-23T08:00:00", "open": 1.655, "high": 1.663, "low": 1.652, "close": 1.66, "volume": 232896.32, "close_time": 1763888399999, "quote_volume": 385971.06097, "trades": 1331, "taker_buy_base": 112115.41, "taker_buy_quote": 185836.33642 }, { "timestamp": 1763888400000, "datetime": "2025-11-23T09:00:00", "open": 1.66, "high": 1.669, "low": 1.655, "close": 1.656, "volume": 194950.95, "close_time": 1763891999999, "quote_volume": 323835.65941, "trades": 1133, "taker_buy_base": 106116.88, "taker_buy_quote": 176293.60999 }, { "timestamp": 1763892000000, "datetime": "2025-11-23T10:00:00", "open": 1.655, "high": 1.657, "low": 1.64, "close": 1.645, "volume": 225959.1, "close_time": 1763895599999, "quote_volume": 372034.13075, "trades": 1215, "taker_buy_base": 92800.35, "taker_buy_quote": 152803.62129 }, { "timestamp": 1763895600000, "datetime": "2025-11-23T11:00:00", "open": 1.644, "high": 1.649, "low": 1.631, "close": 1.644, "volume": 244367.59, "close_time": 1763899199999, "quote_volume": 400935.74658, "trades": 1521, "taker_buy_base": 128154.86, "taker_buy_quote": 210182.26366 }, { "timestamp": 1763899200000, "datetime": "2025-11-23T12:00:00", "open": 1.645, "high": 1.668, "low": 1.644, "close": 1.654, "volume": 258639.92, "close_time": 1763902799999, "quote_volume": 429042.02378, "trades": 1395, "taker_buy_base": 122785.03, "taker_buy_quote": 203680.68929 }, { "timestamp": 1763902800000, "datetime": "2025-11-23T13:00:00", "open": 1.655, "high": 1.66, "low": 1.646, "close": 1.654, "volume": 259141.57, "close_time": 1763906399999, "quote_volume": 428420.61611, "trades": 1223, "taker_buy_base": 127027.43, "taker_buy_quote": 209949.87025 }, { "timestamp": 1763906400000, "datetime": "2025-11-23T14:00:00", "open": 1.654, "high": 1.663, "low": 1.625, "close": 1.628, "volume": 416738.84, "close_time": 1763909999999, "quote_volume": 683770.54192, "trades": 2469, "taker_buy_base": 160610.64, "taker_buy_quote": 263585.52405 }, { "timestamp": 1763910000000, "datetime": "2025-11-23T15:00:00", "open": 1.628, "high": 1.647, "low": 1.624, "close": 1.638, "volume": 438401.59, "close_time": 1763913599999, "quote_volume": 716704.0752, "trades": 2551, "taker_buy_base": 297365.59, "taker_buy_quote": 486142.316 }, { "timestamp": 1763913600000, "datetime": "2025-11-23T16:00:00", "open": 1.638, "high": 1.648, "low": 1.627, "close": 1.628, "volume": 378756.39, "close_time": 1763917199999, "quote_volume": 619027.60606, "trades": 2103, "taker_buy_base": 195784.9, "taker_buy_quote": 320205.05653 }, { "timestamp": 1763917200000, "datetime": "2025-11-23T17:00:00", "open": 1.629, "high": 1.632, "low": 1.613, "close": 1.62, "volume": 254299.25, "close_time": 1763920799999, "quote_volume": 412627.99639, "trades": 2037, "taker_buy_base": 92190.15, "taker_buy_quote": 149630.56348 }, { "timestamp": 1763920800000, "datetime": "2025-11-23T18:00:00", "open": 1.62, "high": 1.641, "low": 1.62, "close": 1.633, "volume": 241618.84, "close_time": 1763924399999, "quote_volume": 393756.57064, "trades": 1606, "taker_buy_base": 122063.92, "taker_buy_quote": 198977.90108 }, { "timestamp": 1763924400000, "datetime": "2025-11-23T19:00:00", "open": 1.634, "high": 1.651, "low": 1.629, "close": 1.638, "volume": 190315.31, "close_time": 1763927999999, "quote_volume": 312426.15765, "trades": 1286, "taker_buy_base": 79120.85, "taker_buy_quote": 129854.27734 }, { "timestamp": 1763928000000, "datetime": "2025-11-23T20:00:00", "open": 1.638, "high": 1.644, "low": 1.632, "close": 1.636, "volume": 222813.45, "close_time": 1763931599999, "quote_volume": 364966.61309, "trades": 1458, "taker_buy_base": 116349.87, "taker_buy_quote": 190556.61164 }, { "timestamp": 1763931600000, "datetime": "2025-11-23T21:00:00", "open": 1.636, "high": 1.651, "low": 1.625, "close": 1.648, "volume": 312463.17, "close_time": 1763935199999, "quote_volume": 510602.41286, "trades": 2029, "taker_buy_base": 170490.77, "taker_buy_quote": 278863.98745 }, { "timestamp": 1763935200000, "datetime": "2025-11-23T22:00:00", "open": 1.649, "high": 1.652, "low": 1.628, "close": 1.634, "volume": 219338.38, "close_time": 1763938799999, "quote_volume": 359221.99329, "trades": 1288, "taker_buy_base": 75326.0, "taker_buy_quote": 123111.15819 }, { "timestamp": 1763938800000, "datetime": "2025-11-23T23:00:00", "open": 1.635, "high": 1.639, "low": 1.606, "close": 1.611, "volume": 300833.39, "close_time": 1763942399999, "quote_volume": 486359.18405, "trades": 1913, "taker_buy_base": 126618.94, "taker_buy_quote": 204626.59035 }, { "timestamp": 1763942400000, "datetime": "2025-11-24T00:00:00", "open": 1.611, "high": 1.624, "low": 1.594, "close": 1.609, "volume": 267990.09, "close_time": 1763945999999, "quote_volume": 430691.8601, "trades": 2276, "taker_buy_base": 115234.33, "taker_buy_quote": 185442.85375 }, { "timestamp": 1763946000000, "datetime": "2025-11-24T01:00:00", "open": 1.608, "high": 1.621, "low": 1.602, "close": 1.619, "volume": 312705.3, "close_time": 1763949599999, "quote_volume": 503700.8194, "trades": 2418, "taker_buy_base": 176137.7, "taker_buy_quote": 283844.81238 }, { "timestamp": 1763949600000, "datetime": "2025-11-24T02:00:00", "open": 1.618, "high": 1.653, "low": 1.615, "close": 1.641, "volume": 659317.14, "close_time": 1763953199999, "quote_volume": 1082355.23597, "trades": 3894, "taker_buy_base": 305703.87, "taker_buy_quote": 501122.20584 }, { "timestamp": 1763953200000, "datetime": "2025-11-24T03:00:00", "open": 1.642, "high": 1.655, "low": 1.634, "close": 1.639, "volume": 384440.7, "close_time": 1763956799999, "quote_volume": 632534.34788, "trades": 2116, "taker_buy_base": 113040.84, "taker_buy_quote": 185877.43896 }, { "timestamp": 1763956800000, "datetime": "2025-11-24T04:00:00", "open": 1.639, "high": 1.648, "low": 1.612, "close": 1.623, "volume": 531369.99, "close_time": 1763960399999, "quote_volume": 862654.89725, "trades": 2700, "taker_buy_base": 308824.64, "taker_buy_quote": 501549.15608 }, { "timestamp": 1763960400000, "datetime": "2025-11-24T05:00:00", "open": 1.624, "high": 1.657, "low": 1.619, "close": 1.643, "volume": 435232.18, "close_time": 1763963999999, "quote_volume": 716172.87712, "trades": 2615, "taker_buy_base": 242463.0, "taker_buy_quote": 399542.41055 }, { "timestamp": 1763964000000, "datetime": "2025-11-24T06:00:00", "open": 1.643, "high": 1.652, "low": 1.625, "close": 1.639, "volume": 569589.88, "close_time": 1763967599999, "quote_volume": 931970.76055, "trades": 2981, "taker_buy_base": 286653.24, "taker_buy_quote": 469690.52841 }, { "timestamp": 1763967600000, "datetime": "2025-11-24T07:00:00", "open": 1.638, "high": 1.652, "low": 1.63, "close": 1.64, "volume": 225877.77, "close_time": 1763971199999, "quote_volume": 370566.83462, "trades": 1505, "taker_buy_base": 110557.03, "taker_buy_quote": 181216.05863 }, { "timestamp": 1763971200000, "datetime": "2025-11-24T08:00:00", "open": 1.64, "high": 1.65, "low": 1.625, "close": 1.631, "volume": 424543.25, "close_time": 1763974799999, "quote_volume": 694487.85227, "trades": 2608, "taker_buy_base": 191957.55, "taker_buy_quote": 314549.14227 }, { "timestamp": 1763974800000, "datetime": "2025-11-24T09:00:00", "open": 1.631, "high": 1.631, "low": 1.596, "close": 1.599, "volume": 580828.99, "close_time": 1763978399999, "quote_volume": 933020.31131, "trades": 3700, "taker_buy_base": 255377.73, "taker_buy_quote": 409794.90813 }, { "timestamp": 1763978400000, "datetime": "2025-11-24T10:00:00", "open": 1.599, "high": 1.614, "low": 1.595, "close": 1.61, "volume": 283253.14, "close_time": 1763981999999, "quote_volume": 455090.44501, "trades": 2407, "taker_buy_base": 148065.47, "taker_buy_quote": 238020.8353 }, { "timestamp": 1763982000000, "datetime": "2025-11-24T11:00:00", "open": 1.61, "high": 1.615, "low": 1.599, "close": 1.613, "volume": 136853.39, "close_time": 1763985599999, "quote_volume": 220038.21082, "trades": 1139, "taker_buy_base": 72180.06, "taker_buy_quote": 116076.23756 }, { "timestamp": 1763985600000, "datetime": "2025-11-24T12:00:00", "open": 1.612, "high": 1.612, "low": 1.588, "close": 1.595, "volume": 276277.71, "close_time": 1763989199999, "quote_volume": 441822.17013, "trades": 1521, "taker_buy_base": 126649.68, "taker_buy_quote": 202566.00799 }, { "timestamp": 1763989200000, "datetime": "2025-11-24T13:00:00", "open": 1.595, "high": 1.621, "low": 1.592, "close": 1.606, "volume": 295664.86, "close_time": 1763992799999, "quote_volume": 475637.87989, "trades": 1900, "taker_buy_base": 158546.92, "taker_buy_quote": 255294.20888 }, { "timestamp": 1763992800000, "datetime": "2025-11-24T14:00:00", "open": 1.605, "high": 1.632, "low": 1.594, "close": 1.629, "volume": 1138228.49, "close_time": 1763996399999, "quote_volume": 1832797.06779, "trades": 6092, "taker_buy_base": 637045.12, "taker_buy_quote": 1027138.37608 }, { "timestamp": 1763996400000, "datetime": "2025-11-24T15:00:00", "open": 1.63, "high": 1.653, "low": 1.625, "close": 1.641, "volume": 993907.46, "close_time": 1763999999999, "quote_volume": 1632233.57331, "trades": 4986, "taker_buy_base": 494498.6, "taker_buy_quote": 811372.43154 }, { "timestamp": 1764000000000, "datetime": "2025-11-24T16:00:00", "open": 1.641, "high": 1.654, "low": 1.635, "close": 1.645, "volume": 914879.52, "close_time": 1764003599999, "quote_volume": 1506951.33485, "trades": 5337, "taker_buy_base": 366911.07, "taker_buy_quote": 604175.1496 }, { "timestamp": 1764003600000, "datetime": "2025-11-24T17:00:00", "open": 1.646, "high": 1.675, "low": 1.641, "close": 1.673, "volume": 936292.26, "close_time": 1764007199999, "quote_volume": 1553596.13066, "trades": 6300, "taker_buy_base": 445480.89, "taker_buy_quote": 739513.21426 }, { "timestamp": 1764007200000, "datetime": "2025-11-24T18:00:00", "open": 1.672, "high": 1.681, "low": 1.664, "close": 1.671, "volume": 497308.56, "close_time": 1764010799999, "quote_volume": 831935.63146, "trades": 3294, "taker_buy_base": 232517.17, "taker_buy_quote": 389171.02823 }, { "timestamp": 1764010800000, "datetime": "2025-11-24T19:00:00", "open": 1.67, "high": 1.677, "low": 1.654, "close": 1.658, "volume": 587296.15, "close_time": 1764014399999, "quote_volume": 975868.04662, "trades": 2908, "taker_buy_base": 244266.63, "taker_buy_quote": 405933.55684 }, { "timestamp": 1764014400000, "datetime": "2025-11-24T20:00:00", "open": 1.657, "high": 1.672, "low": 1.653, "close": 1.667, "volume": 313386.14, "close_time": 1764017999999, "quote_volume": 521208.73574, "trades": 1685, "taker_buy_base": 163517.79, "taker_buy_quote": 271911.79778 }, { "timestamp": 1764018000000, "datetime": "2025-11-24T21:00:00", "open": 1.667, "high": 1.669, "low": 1.647, "close": 1.648, "volume": 246968.02, "close_time": 1764021599999, "quote_volume": 409986.66583, "trades": 1498, "taker_buy_base": 131477.8, "taker_buy_quote": 218459.77531 }, { "timestamp": 1764021600000, "datetime": "2025-11-24T22:00:00", "open": 1.648, "high": 1.663, "low": 1.648, "close": 1.66, "volume": 368743.81, "close_time": 1764025199999, "quote_volume": 610280.87984, "trades": 1628, "taker_buy_base": 207862.08, "taker_buy_quote": 344112.51774 }, { "timestamp": 1764025200000, "datetime": "2025-11-24T23:00:00", "open": 1.66, "high": 1.661, "low": 1.638, "close": 1.642, "volume": 191622.85, "close_time": 1764028799999, "quote_volume": 316404.39489, "trades": 1249, "taker_buy_base": 90601.48, "taker_buy_quote": 149657.23452 }, { "timestamp": 1764028800000, "datetime": "2025-11-25T00:00:00", "open": 1.642, "high": 1.655, "low": 1.635, "close": 1.647, "volume": 204140.18, "close_time": 1764032399999, "quote_volume": 336014.90659, "trades": 1397, "taker_buy_base": 133128.78, "taker_buy_quote": 219233.16511 }, { "timestamp": 1764032400000, "datetime": "2025-11-25T01:00:00", "open": 1.647, "high": 1.651, "low": 1.635, "close": 1.635, "volume": 318819.66, "close_time": 1764035999999, "quote_volume": 524482.99943, "trades": 1920, "taker_buy_base": 161680.57, "taker_buy_quote": 266140.98315 }, { "timestamp": 1764036000000, "datetime": "2025-11-25T02:00:00", "open": 1.635, "high": 1.636, "low": 1.615, "close": 1.631, "volume": 373583.79, "close_time": 1764039599999, "quote_volume": 607198.56388, "trades": 2136, "taker_buy_base": 129797.66, "taker_buy_quote": 210950.62385 }, { "timestamp": 1764039600000, "datetime": "2025-11-25T03:00:00", "open": 1.631, "high": 1.636, "low": 1.618, "close": 1.621, "volume": 332735.35, "close_time": 1764043199999, "quote_volume": 540789.84467, "trades": 1536, "taker_buy_base": 157492.6, "taker_buy_quote": 255949.26495 }, { "timestamp": 1764043200000, "datetime": "2025-11-25T04:00:00", "open": 1.621, "high": 1.625, "low": 1.61, "close": 1.621, "volume": 255597.7, "close_time": 1764046799999, "quote_volume": 413530.39857, "trades": 1816, "taker_buy_base": 134149.17, "taker_buy_quote": 217041.38707 }, { "timestamp": 1764046800000, "datetime": "2025-11-25T05:00:00", "open": 1.622, "high": 1.624, "low": 1.613, "close": 1.618, "volume": 253101.34, "close_time": 1764050399999, "quote_volume": 409693.02588, "trades": 1464, "taker_buy_base": 114854.59, "taker_buy_quote": 185912.252 }, { "timestamp": 1764050400000, "datetime": "2025-11-25T06:00:00", "open": 1.618, "high": 1.618, "low": 1.601, "close": 1.609, "volume": 399934.5, "close_time": 1764053999999, "quote_volume": 642590.50189, "trades": 2161, "taker_buy_base": 161468.86, "taker_buy_quote": 259480.45062 }, { "timestamp": 1764054000000, "datetime": "2025-11-25T07:00:00", "open": 1.609, "high": 1.616, "low": 1.603, "close": 1.606, "volume": 317435.94, "close_time": 1764057599999, "quote_volume": 510923.16306, "trades": 1980, "taker_buy_base": 144297.33, "taker_buy_quote": 232390.36277 }, { "timestamp": 1764057600000, "datetime": "2025-11-25T08:00:00", "open": 1.606, "high": 1.62, "low": 1.604, "close": 1.606, "volume": 399572.54, "close_time": 1764061199999, "quote_volume": 644972.15573, "trades": 1989, "taker_buy_base": 173786.38, "taker_buy_quote": 280331.48832 }, { "timestamp": 1764061200000, "datetime": "2025-11-25T09:00:00", "open": 1.607, "high": 1.615, "low": 1.59, "close": 1.612, "volume": 480634.22, "close_time": 1764064799999, "quote_volume": 769234.57997, "trades": 2617, "taker_buy_base": 204919.66, "taker_buy_quote": 328299.19774 }, { "timestamp": 1764064800000, "datetime": "2025-11-25T10:00:00", "open": 1.611, "high": 1.612, "low": 1.6, "close": 1.61, "volume": 249357.77, "close_time": 1764068399999, "quote_volume": 400678.40445, "trades": 1591, "taker_buy_base": 140629.39, "taker_buy_quote": 226050.7459 }, { "timestamp": 1764068400000, "datetime": "2025-11-25T11:00:00", "open": 1.609, "high": 1.609, "low": 1.595, "close": 1.596, "volume": 345703.54, "close_time": 1764071999999, "quote_volume": 554071.23598, "trades": 1724, "taker_buy_base": 157523.33, "taker_buy_quote": 252610.79981 }, { "timestamp": 1764072000000, "datetime": "2025-11-25T12:00:00", "open": 1.597, "high": 1.614, "low": 1.594, "close": 1.607, "volume": 413466.68, "close_time": 1764075599999, "quote_volume": 663691.69803, "trades": 2112, "taker_buy_base": 244357.91, "taker_buy_quote": 392063.01472 }, { "timestamp": 1764075600000, "datetime": "2025-11-25T13:00:00", "open": 1.607, "high": 1.614, "low": 1.584, "close": 1.589, "volume": 464100.45, "close_time": 1764079199999, "quote_volume": 740366.20803, "trades": 2721, "taker_buy_base": 219974.43, "taker_buy_quote": 351092.90199 }, { "timestamp": 1764079200000, "datetime": "2025-11-25T14:00:00", "open": 1.589, "high": 1.605, "low": 1.567, "close": 1.585, "volume": 864122.27, "close_time": 1764082799999, "quote_volume": 1368378.92304, "trades": 4333, "taker_buy_base": 505263.17, "taker_buy_quote": 800558.14096 }, { "timestamp": 1764082800000, "datetime": "2025-11-25T15:00:00", "open": 1.585, "high": 1.607, "low": 1.57, "close": 1.6, "volume": 360030.5, "close_time": 1764086399999, "quote_volume": 573073.68489, "trades": 2648, "taker_buy_base": 191024.19, "taker_buy_quote": 304076.86113 }, { "timestamp": 1764086400000, "datetime": "2025-11-25T16:00:00", "open": 1.6, "high": 1.641, "low": 1.599, "close": 1.64, "volume": 623677.72, "close_time": 1764089999999, "quote_volume": 1010898.87339, "trades": 2556, "taker_buy_base": 307094.64, "taker_buy_quote": 497431.90693 }, { "timestamp": 1764090000000, "datetime": "2025-11-25T17:00:00", "open": 1.64, "high": 1.74, "low": 1.639, "close": 1.689, "volume": 3663473.04, "close_time": 1764093599999, "quote_volume": 6216212.90477, "trades": 20869, "taker_buy_base": 2044749.65, "taker_buy_quote": 3468897.1233 }, { "timestamp": 1764093600000, "datetime": "2025-11-25T18:00:00", "open": 1.689, "high": 1.724, "low": 1.674, "close": 1.678, "volume": 1521132.63, "close_time": 1764097199999, "quote_volume": 2580558.273, "trades": 11178, "taker_buy_base": 848250.94, "taker_buy_quote": 1440667.10792 }, { "timestamp": 1764097200000, "datetime": "2025-11-25T19:00:00", "open": 1.677, "high": 1.682, "low": 1.629, "close": 1.653, "volume": 1156999.97, "close_time": 1764100799999, "quote_volume": 1912581.49123, "trades": 5779, "taker_buy_base": 556597.27, "taker_buy_quote": 920686.55741 }, { "timestamp": 1764100800000, "datetime": "2025-11-25T20:00:00", "open": 1.652, "high": 1.668, "low": 1.647, "close": 1.653, "volume": 463867.07, "close_time": 1764104399999, "quote_volume": 767048.60914, "trades": 2943, "taker_buy_base": 264268.21, "taker_buy_quote": 437046.43338 }, { "timestamp": 1764104400000, "datetime": "2025-11-25T21:00:00", "open": 1.653, "high": 1.658, "low": 1.645, "close": 1.647, "volume": 225536.29, "close_time": 1764107999999, "quote_volume": 372273.45911, "trades": 1716, "taker_buy_base": 106082.62, "taker_buy_quote": 175112.45087 }, { "timestamp": 1764108000000, "datetime": "2025-11-25T22:00:00", "open": 1.646, "high": 1.663, "low": 1.62, "close": 1.651, "volume": 537204.66, "close_time": 1764111599999, "quote_volume": 880396.07331, "trades": 3444, "taker_buy_base": 254853.04, "taker_buy_quote": 418141.67573 }, { "timestamp": 1764111600000, "datetime": "2025-11-25T23:00:00", "open": 1.652, "high": 1.673, "low": 1.647, "close": 1.672, "volume": 358373.93, "close_time": 1764115199999, "quote_volume": 596497.22608, "trades": 2506, "taker_buy_base": 241940.89, "taker_buy_quote": 402798.67929 }, { "timestamp": 1764115200000, "datetime": "2025-11-26T00:00:00", "open": 1.672, "high": 1.685, "low": 1.658, "close": 1.658, "volume": 335053.67, "close_time": 1764118799999, "quote_volume": 559249.28991, "trades": 2942, "taker_buy_base": 178957.17, "taker_buy_quote": 298764.84477 }, { "timestamp": 1764118800000, "datetime": "2025-11-26T01:00:00", "open": 1.659, "high": 1.672, "low": 1.649, "close": 1.66, "volume": 275494.68, "close_time": 1764122399999, "quote_volume": 457418.10596, "trades": 2355, "taker_buy_base": 126986.58, "taker_buy_quote": 210996.26612 }, { "timestamp": 1764122400000, "datetime": "2025-11-26T02:00:00", "open": 1.661, "high": 1.663, "low": 1.644, "close": 1.651, "volume": 361824.31, "close_time": 1764125999999, "quote_volume": 597613.30764, "trades": 1976, "taker_buy_base": 176470.83, "taker_buy_quote": 291629.61475 }, { "timestamp": 1764126000000, "datetime": "2025-11-26T03:00:00", "open": 1.651, "high": 1.655, "low": 1.633, "close": 1.638, "volume": 445152.0, "close_time": 1764129599999, "quote_volume": 731842.46918, "trades": 2446, "taker_buy_base": 208495.55, "taker_buy_quote": 343075.90621 }, { "timestamp": 1764129600000, "datetime": "2025-11-26T04:00:00", "open": 1.638, "high": 1.64, "low": 1.627, "close": 1.633, "volume": 325096.5, "close_time": 1764133199999, "quote_volume": 531432.19146, "trades": 1947, "taker_buy_base": 123024.97, "taker_buy_quote": 201170.06157 }, { "timestamp": 1764133200000, "datetime": "2025-11-26T05:00:00", "open": 1.632, "high": 1.649, "low": 1.631, "close": 1.643, "volume": 334031.99, "close_time": 1764136799999, "quote_volume": 548418.07615, "trades": 1937, "taker_buy_base": 173813.11, "taker_buy_quote": 285391.8881 }, { "timestamp": 1764136800000, "datetime": "2025-11-26T06:00:00", "open": 1.642, "high": 1.647, "low": 1.631, "close": 1.645, "volume": 219078.98, "close_time": 1764140399999, "quote_volume": 359126.88641, "trades": 1734, "taker_buy_base": 124028.49, "taker_buy_quote": 203410.28654 }, { "timestamp": 1764140400000, "datetime": "2025-11-26T07:00:00", "open": 1.645, "high": 1.653, "low": 1.64, "close": 1.65, "volume": 220404.86, "close_time": 1764143999999, "quote_volume": 363059.03117, "trades": 1550, "taker_buy_base": 117473.51, "taker_buy_quote": 193435.90383 }, { "timestamp": 1764144000000, "datetime": "2025-11-26T08:00:00", "open": 1.65, "high": 1.65, "low": 1.62, "close": 1.622, "volume": 249092.26, "close_time": 1764147599999, "quote_volume": 406054.31169, "trades": 1817, "taker_buy_base": 66223.01, "taker_buy_quote": 108162.41338 }, { "timestamp": 1764147600000, "datetime": "2025-11-26T09:00:00", "open": 1.621, "high": 1.624, "low": 1.608, "close": 1.613, "volume": 310540.16, "close_time": 1764151199999, "quote_volume": 502085.33104, "trades": 1804, "taker_buy_base": 106215.55, "taker_buy_quote": 171611.97012 }, { "timestamp": 1764151200000, "datetime": "2025-11-26T10:00:00", "open": 1.613, "high": 1.621, "low": 1.608, "close": 1.614, "volume": 144207.14, "close_time": 1764154799999, "quote_volume": 232817.72335, "trades": 1411, "taker_buy_base": 72417.34, "taker_buy_quote": 116927.98042 }, { "timestamp": 1764154800000, "datetime": "2025-11-26T11:00:00", "open": 1.614, "high": 1.618, "low": 1.603, "close": 1.612, "volume": 301867.18, "close_time": 1764158399999, "quote_volume": 486088.55382, "trades": 1466, "taker_buy_base": 162283.17, "taker_buy_quote": 261381.68938 }, { "timestamp": 1764158400000, "datetime": "2025-11-26T12:00:00", "open": 1.612, "high": 1.617, "low": 1.599, "close": 1.613, "volume": 408229.32, "close_time": 1764161999999, "quote_volume": 656429.85442, "trades": 2212, "taker_buy_base": 188415.51, "taker_buy_quote": 303306.52463 }, { "timestamp": 1764162000000, "datetime": "2025-11-26T13:00:00", "open": 1.613, "high": 1.637, "low": 1.613, "close": 1.636, "volume": 304605.66, "close_time": 1764165599999, "quote_volume": 495093.43847, "trades": 2206, "taker_buy_base": 168685.01, "taker_buy_quote": 274344.36506 }, { "timestamp": 1764165600000, "datetime": "2025-11-26T14:00:00", "open": 1.636, "high": 1.673, "low": 1.628, "close": 1.649, "volume": 727398.07, "close_time": 1764169199999, "quote_volume": 1203758.97719, "trades": 6138, "taker_buy_base": 422916.73, "taker_buy_quote": 700478.54986 }, { "timestamp": 1764169200000, "datetime": "2025-11-26T15:00:00", "open": 1.649, "high": 1.659, "low": 1.62, "close": 1.636, "volume": 641769.03, "close_time": 1764172799999, "quote_volume": 1054010.02179, "trades": 6166, "taker_buy_base": 337456.14, "taker_buy_quote": 555409.72483 }, { "timestamp": 1764172800000, "datetime": "2025-11-26T16:00:00", "open": 1.635, "high": 1.666, "low": 1.635, "close": 1.658, "volume": 390117.06, "close_time": 1764176399999, "quote_volume": 644409.4074, "trades": 3139, "taker_buy_base": 231315.87, "taker_buy_quote": 382105.54229 }, { "timestamp": 1764176400000, "datetime": "2025-11-26T17:00:00", "open": 1.659, "high": 1.697, "low": 1.651, "close": 1.69, "volume": 714100.65, "close_time": 1764179999999, "quote_volume": 1202485.18427, "trades": 6500, "taker_buy_base": 404807.04, "taker_buy_quote": 681675.93458 }, { "timestamp": 1764180000000, "datetime": "2025-11-26T18:00:00", "open": 1.69, "high": 1.702, "low": 1.683, "close": 1.69, "volume": 686481.92, "close_time": 1764183599999, "quote_volume": 1162797.38521, "trades": 5822, "taker_buy_base": 308671.55, "taker_buy_quote": 522889.09159 }, { "timestamp": 1764183600000, "datetime": "2025-11-26T19:00:00", "open": 1.691, "high": 1.692, "low": 1.681, "close": 1.685, "volume": 429456.15, "close_time": 1764187199999, "quote_volume": 723221.3323, "trades": 2452, "taker_buy_base": 226834.11, "taker_buy_quote": 381918.80349 }, { "timestamp": 1764187200000, "datetime": "2025-11-26T20:00:00", "open": 1.685, "high": 1.694, "low": 1.675, "close": 1.679, "volume": 357503.36, "close_time": 1764190799999, "quote_volume": 601816.49815, "trades": 2186, "taker_buy_base": 203856.05, "taker_buy_quote": 343253.45182 }, { "timestamp": 1764190800000, "datetime": "2025-11-26T21:00:00", "open": 1.68, "high": 1.69, "low": 1.674, "close": 1.684, "volume": 149611.89, "close_time": 1764194399999, "quote_volume": 251653.60239, "trades": 1148, "taker_buy_base": 66933.8, "taker_buy_quote": 112626.20431 }, { "timestamp": 1764194400000, "datetime": "2025-11-26T22:00:00", "open": 1.685, "high": 1.685, "low": 1.667, "close": 1.674, "volume": 314960.03, "close_time": 1764197999999, "quote_volume": 527977.27209, "trades": 1919, "taker_buy_base": 142476.26, "taker_buy_quote": 238782.99312 }, { "timestamp": 1764198000000, "datetime": "2025-11-26T23:00:00", "open": 1.674, "high": 1.679, "low": 1.667, "close": 1.676, "volume": 254698.11, "close_time": 1764201599999, "quote_volume": 425773.34414, "trades": 1388, "taker_buy_base": 152271.08, "taker_buy_quote": 254484.23665 }, { "timestamp": 1764201600000, "datetime": "2025-11-27T00:00:00", "open": 1.675, "high": 1.68, "low": 1.659, "close": 1.672, "volume": 834386.98, "close_time": 1764205199999, "quote_volume": 1391868.3976, "trades": 3358, "taker_buy_base": 357469.29, "taker_buy_quote": 596919.69792 }, { "timestamp": 1764205200000, "datetime": "2025-11-27T01:00:00", "open": 1.673, "high": 1.691, "low": 1.668, "close": 1.684, "volume": 276628.13, "close_time": 1764208799999, "quote_volume": 464547.84124, "trades": 2251, "taker_buy_base": 191320.97, "taker_buy_quote": 321452.86182 }, { "timestamp": 1764208800000, "datetime": "2025-11-27T02:00:00", "open": 1.685, "high": 1.701, "low": 1.679, "close": 1.686, "volume": 350718.43, "close_time": 1764212399999, "quote_volume": 593242.6003, "trades": 2814, "taker_buy_base": 174503.45, "taker_buy_quote": 295447.84741 }, { "timestamp": 1764212400000, "datetime": "2025-11-27T03:00:00", "open": 1.686, "high": 1.69, "low": 1.667, "close": 1.667, "volume": 314926.39, "close_time": 1764215999999, "quote_volume": 528564.71742, "trades": 2116, "taker_buy_base": 134022.12, "taker_buy_quote": 224840.62214 }, { "timestamp": 1764216000000, "datetime": "2025-11-27T04:00:00", "open": 1.668, "high": 1.684, "low": 1.667, "close": 1.679, "volume": 355277.94, "close_time": 1764219599999, "quote_volume": 596093.63944, "trades": 3206, "taker_buy_base": 178176.53, "taker_buy_quote": 299049.07171 }, { "timestamp": 1764219600000, "datetime": "2025-11-27T05:00:00", "open": 1.679, "high": 1.68, "low": 1.658, "close": 1.666, "volume": 259847.89, "close_time": 1764223199999, "quote_volume": 433601.33675, "trades": 2394, "taker_buy_base": 92613.28, "taker_buy_quote": 154674.4364 }, { "timestamp": 1764223200000, "datetime": "2025-11-27T06:00:00", "open": 1.665, "high": 1.674, "low": 1.665, "close": 1.669, "volume": 155802.15, "close_time": 1764226799999, "quote_volume": 260024.98875, "trades": 917, "taker_buy_base": 85989.02, "taker_buy_quote": 143555.75587 }, { "timestamp": 1764226800000, "datetime": "2025-11-27T07:00:00", "open": 1.669, "high": 1.669, "low": 1.648, "close": 1.651, "volume": 298185.06, "close_time": 1764230399999, "quote_volume": 493981.32462, "trades": 2158, "taker_buy_base": 140590.92, "taker_buy_quote": 232890.29647 }, { "timestamp": 1764230400000, "datetime": "2025-11-27T08:00:00", "open": 1.651, "high": 1.653, "low": 1.639, "close": 1.644, "volume": 316638.56, "close_time": 1764233999999, "quote_volume": 520662.51676, "trades": 2269, "taker_buy_base": 109648.79, "taker_buy_quote": 180396.29799 }, { "timestamp": 1764234000000, "datetime": "2025-11-27T09:00:00", "open": 1.643, "high": 1.661, "low": 1.638, "close": 1.654, "volume": 395425.11, "close_time": 1764237599999, "quote_volume": 651400.63856, "trades": 2143, "taker_buy_base": 198070.61, "taker_buy_quote": 326781.1829 }, { "timestamp": 1764237600000, "datetime": "2025-11-27T10:00:00", "open": 1.654, "high": 1.658, "low": 1.647, "close": 1.655, "volume": 285430.7, "close_time": 1764241199999, "quote_volume": 471395.02697, "trades": 1634, "taker_buy_base": 148926.32, "taker_buy_quote": 245984.99082 }, { "timestamp": 1764241200000, "datetime": "2025-11-27T11:00:00", "open": 1.654, "high": 1.66, "low": 1.644, "close": 1.649, "volume": 228722.06, "close_time": 1764244799999, "quote_volume": 377273.88872, "trades": 1472, "taker_buy_base": 109171.87, "taker_buy_quote": 180000.25172 }, { "timestamp": 1764244800000, "datetime": "2025-11-27T12:00:00", "open": 1.65, "high": 1.651, "low": 1.633, "close": 1.636, "volume": 288581.21, "close_time": 1764248399999, "quote_volume": 473808.45252, "trades": 2039, "taker_buy_base": 85052.92, "taker_buy_quote": 139705.71976 }, { "timestamp": 1764248400000, "datetime": "2025-11-27T13:00:00", "open": 1.636, "high": 1.647, "low": 1.636, "close": 1.645, "volume": 176867.49, "close_time": 1764251999999, "quote_volume": 290401.0996, "trades": 1748, "taker_buy_base": 90140.66, "taker_buy_quote": 148024.89523 }, { "timestamp": 1764252000000, "datetime": "2025-11-27T14:00:00", "open": 1.645, "high": 1.66, "low": 1.642, "close": 1.656, "volume": 366514.3, "close_time": 1764255599999, "quote_volume": 605199.49933, "trades": 2550, "taker_buy_base": 198773.02, "taker_buy_quote": 328413.41616 }, { "timestamp": 1764255600000, "datetime": "2025-11-27T15:00:00", "open": 1.656, "high": 1.669, "low": 1.654, "close": 1.668, "volume": 219870.81, "close_time": 1764259199999, "quote_volume": 365199.29731, "trades": 1976, "taker_buy_base": 116718.9, "taker_buy_quote": 193910.02523 }, { "timestamp": 1764259200000, "datetime": "2025-11-27T16:00:00", "open": 1.668, "high": 1.675, "low": 1.658, "close": 1.667, "volume": 260065.03, "close_time": 1764262799999, "quote_volume": 433187.44922, "trades": 2455, "taker_buy_base": 96952.93, "taker_buy_quote": 161567.89359 }, { "timestamp": 1764262800000, "datetime": "2025-11-27T17:00:00", "open": 1.666, "high": 1.669, "low": 1.657, "close": 1.662, "volume": 231916.63, "close_time": 1764266399999, "quote_volume": 385496.91563, "trades": 1467, "taker_buy_base": 98180.21, "taker_buy_quote": 163192.7549 }, { "timestamp": 1764266400000, "datetime": "2025-11-27T18:00:00", "open": 1.661, "high": 1.667, "low": 1.657, "close": 1.658, "volume": 220049.85, "close_time": 1764269999999, "quote_volume": 365422.7942, "trades": 1451, "taker_buy_base": 103357.8, "taker_buy_quote": 171665.59751 }, { "timestamp": 1764270000000, "datetime": "2025-11-27T19:00:00", "open": 1.658, "high": 1.658, "low": 1.648, "close": 1.652, "volume": 183612.28, "close_time": 1764273599999, "quote_volume": 303547.08771, "trades": 1263, "taker_buy_base": 88741.9, "taker_buy_quote": 146749.97783 }, { "timestamp": 1764273600000, "datetime": "2025-11-27T20:00:00", "open": 1.652, "high": 1.657, "low": 1.651, "close": 1.656, "volume": 106612.95, "close_time": 1764277199999, "quote_volume": 176345.38671, "trades": 814, "taker_buy_base": 45203.92, "taker_buy_quote": 74765.06365 }, { "timestamp": 1764277200000, "datetime": "2025-11-27T21:00:00", "open": 1.656, "high": 1.662, "low": 1.647, "close": 1.647, "volume": 189401.38, "close_time": 1764280799999, "quote_volume": 313392.30512, "trades": 1093, "taker_buy_base": 94183.33, "taker_buy_quote": 155858.91939 }, { "timestamp": 1764280800000, "datetime": "2025-11-27T22:00:00", "open": 1.647, "high": 1.652, "low": 1.621, "close": 1.628, "volume": 563876.49, "close_time": 1764284399999, "quote_volume": 922197.34764, "trades": 2497, "taker_buy_base": 159859.56, "taker_buy_quote": 261656.374 }, { "timestamp": 1764284400000, "datetime": "2025-11-27T23:00:00", "open": 1.628, "high": 1.635, "low": 1.612, "close": 1.618, "volume": 266699.75, "close_time": 1764287999999, "quote_volume": 432754.16554, "trades": 2046, "taker_buy_base": 140648.21, "taker_buy_quote": 228380.69512 }, { "timestamp": 1764288000000, "datetime": "2025-11-28T00:00:00", "open": 1.618, "high": 1.625, "low": 1.615, "close": 1.623, "volume": 267526.26, "close_time": 1764291599999, "quote_volume": 433761.91245, "trades": 2428, "taker_buy_base": 161966.92, "taker_buy_quote": 262614.9007 }, { "timestamp": 1764291600000, "datetime": "2025-11-28T01:00:00", "open": 1.623, "high": 1.625, "low": 1.6, "close": 1.603, "volume": 386447.76, "close_time": 1764295199999, "quote_volume": 622430.28699, "trades": 2831, "taker_buy_base": 111837.78, "taker_buy_quote": 180225.1269 }, { "timestamp": 1764295200000, "datetime": "2025-11-28T02:00:00", "open": 1.603, "high": 1.607, "low": 1.585, "close": 1.605, "volume": 573230.93, "close_time": 1764298799999, "quote_volume": 914979.0872, "trades": 5254, "taker_buy_base": 306453.01, "taker_buy_quote": 489228.80407 }, { "timestamp": 1764298800000, "datetime": "2025-11-28T03:00:00", "open": 1.604, "high": 1.616, "low": 1.603, "close": 1.613, "volume": 166672.14, "close_time": 1764302399999, "quote_volume": 268518.00347, "trades": 1298, "taker_buy_base": 92437.25, "taker_buy_quote": 148962.58296 }, { "timestamp": 1764302400000, "datetime": "2025-11-28T04:00:00", "open": 1.614, "high": 1.62, "low": 1.609, "close": 1.609, "volume": 116912.46, "close_time": 1764305999999, "quote_volume": 188656.29476, "trades": 1025, "taker_buy_base": 56611.92, "taker_buy_quote": 91359.4778 }, { "timestamp": 1764306000000, "datetime": "2025-11-28T05:00:00", "open": 1.609, "high": 1.617, "low": 1.606, "close": 1.615, "volume": 161226.49, "close_time": 1764309599999, "quote_volume": 259790.00502, "trades": 1133, "taker_buy_base": 85098.81, "taker_buy_quote": 137144.63293 }, { "timestamp": 1764309600000, "datetime": "2025-11-28T06:00:00", "open": 1.615, "high": 1.616, "low": 1.599, "close": 1.608, "volume": 408798.68, "close_time": 1764313199999, "quote_volume": 655912.39466, "trades": 2052, "taker_buy_base": 189408.27, "taker_buy_quote": 303765.53672 }, { "timestamp": 1764313200000, "datetime": "2025-11-28T07:00:00", "open": 1.608, "high": 1.615, "low": 1.604, "close": 1.607, "volume": 200353.06, "close_time": 1764316799999, "quote_volume": 322372.5029, "trades": 1252, "taker_buy_base": 107020.95, "taker_buy_quote": 172216.83156 }, { "timestamp": 1764316800000, "datetime": "2025-11-28T08:00:00", "open": 1.607, "high": 1.645, "low": 1.607, "close": 1.642, "volume": 411935.87, "close_time": 1764320399999, "quote_volume": 671609.15735, "trades": 3413, "taker_buy_base": 211908.83, "taker_buy_quote": 345521.62619 }, { "timestamp": 1764320400000, "datetime": "2025-11-28T09:00:00", "open": 1.641, "high": 1.642, "low": 1.625, "close": 1.625, "volume": 317192.49, "close_time": 1764323999999, "quote_volume": 517988.83603, "trades": 2277, "taker_buy_base": 114928.89, "taker_buy_quote": 187672.52261 }, { "timestamp": 1764324000000, "datetime": "2025-11-28T10:00:00", "open": 1.625, "high": 1.633, "low": 1.624, "close": 1.63, "volume": 173425.22, "close_time": 1764327599999, "quote_volume": 282308.74963, "trades": 1007, "taker_buy_base": 91221.36, "taker_buy_quote": 148518.71626 }, { "timestamp": 1764327600000, "datetime": "2025-11-28T11:00:00", "open": 1.63, "high": 1.63, "low": 1.606, "close": 1.62, "volume": 261902.9, "close_time": 1764331199999, "quote_volume": 424369.67463, "trades": 2539, "taker_buy_base": 96525.4, "taker_buy_quote": 156370.82601 }, { "timestamp": 1764331200000, "datetime": "2025-11-28T12:00:00", "open": 1.619, "high": 1.632, "low": 1.618, "close": 1.624, "volume": 219797.09, "close_time": 1764334799999, "quote_volume": 357333.36987, "trades": 1734, "taker_buy_base": 118961.03, "taker_buy_quote": 193486.80327 }, { "timestamp": 1764334800000, "datetime": "2025-11-28T13:00:00", "open": 1.624, "high": 1.64, "low": 1.615, "close": 1.634, "volume": 300333.57, "close_time": 1764338399999, "quote_volume": 488270.48106, "trades": 2382, "taker_buy_base": 165697.21, "taker_buy_quote": 269737.63034 }, { "timestamp": 1764338400000, "datetime": "2025-11-28T14:00:00", "open": 1.634, "high": 1.644, "low": 1.625, "close": 1.633, "volume": 431377.34, "close_time": 1764341999999, "quote_volume": 704865.92607, "trades": 2575, "taker_buy_base": 163180.06, "taker_buy_quote": 266813.11635 }, { "timestamp": 1764342000000, "datetime": "2025-11-28T15:00:00", "open": 1.633, "high": 1.653, "low": 1.632, "close": 1.648, "volume": 515017.89, "close_time": 1764345599999, "quote_volume": 847560.18117, "trades": 3292, "taker_buy_base": 266131.48, "taker_buy_quote": 437939.41523 }, { "timestamp": 1764345600000, "datetime": "2025-11-28T16:00:00", "open": 1.649, "high": 1.676, "low": 1.632, "close": 1.664, "volume": 706658.93, "close_time": 1764349199999, "quote_volume": 1169471.21782, "trades": 5648, "taker_buy_base": 364592.04, "taker_buy_quote": 604336.29001 }, { "timestamp": 1764349200000, "datetime": "2025-11-28T17:00:00", "open": 1.664, "high": 1.664, "low": 1.599, "close": 1.604, "volume": 921333.79, "close_time": 1764352799999, "quote_volume": 1499001.94213, "trades": 6657, "taker_buy_base": 326631.57, "taker_buy_quote": 530545.89056 }, { "timestamp": 1764352800000, "datetime": "2025-11-28T18:00:00", "open": 1.604, "high": 1.624, "low": 1.591, "close": 1.617, "volume": 517175.81, "close_time": 1764356399999, "quote_volume": 831945.8054, "trades": 3788, "taker_buy_base": 280717.54, "taker_buy_quote": 451473.16817 }, { "timestamp": 1764356400000, "datetime": "2025-11-28T19:00:00", "open": 1.617, "high": 1.638, "low": 1.611, "close": 1.632, "volume": 222178.04, "close_time": 1764359999999, "quote_volume": 361114.53056, "trades": 1900, "taker_buy_base": 110544.1, "taker_buy_quote": 179533.36115 }, { "timestamp": 1764360000000, "datetime": "2025-11-28T20:00:00", "open": 1.631, "high": 1.633, "low": 1.621, "close": 1.633, "volume": 135703.91, "close_time": 1764363599999, "quote_volume": 220808.30512, "trades": 1228, "taker_buy_base": 75338.9, "taker_buy_quote": 122581.79938 }, { "timestamp": 1764363600000, "datetime": "2025-11-28T21:00:00", "open": 1.632, "high": 1.639, "low": 1.617, "close": 1.618, "volume": 128729.28, "close_time": 1764367199999, "quote_volume": 209721.97612, "trades": 1161, "taker_buy_base": 51033.29, "taker_buy_quote": 83233.19015 }, { "timestamp": 1764367200000, "datetime": "2025-11-28T22:00:00", "open": 1.617, "high": 1.627, "low": 1.609, "close": 1.624, "volume": 234614.9, "close_time": 1764370799999, "quote_volume": 379136.96629, "trades": 2036, "taker_buy_base": 85296.85, "taker_buy_quote": 137883.49117 }, { "timestamp": 1764370800000, "datetime": "2025-11-28T23:00:00", "open": 1.625, "high": 1.629, "low": 1.614, "close": 1.618, "volume": 165549.35, "close_time": 1764374399999, "quote_volume": 267896.94583, "trades": 1106, "taker_buy_base": 72002.23, "taker_buy_quote": 116510.03926 }, { "timestamp": 1764374400000, "datetime": "2025-11-29T00:00:00", "open": 1.618, "high": 1.627, "low": 1.611, "close": 1.627, "volume": 142824.66, "close_time": 1764377999999, "quote_volume": 231243.8078, "trades": 1622, "taker_buy_base": 88957.48, "taker_buy_quote": 144068.52238 }, { "timestamp": 1764378000000, "datetime": "2025-11-29T01:00:00", "open": 1.627, "high": 1.637, "low": 1.627, "close": 1.632, "volume": 193719.03, "close_time": 1764381599999, "quote_volume": 316274.09541, "trades": 1970, "taker_buy_base": 102528.18, "taker_buy_quote": 167381.32951 }, { "timestamp": 1764381600000, "datetime": "2025-11-29T02:00:00", "open": 1.631, "high": 1.635, "low": 1.616, "close": 1.625, "volume": 122873.93, "close_time": 1764385199999, "quote_volume": 199564.91846, "trades": 1072, "taker_buy_base": 58716.13, "taker_buy_quote": 95305.86791 }, { "timestamp": 1764385200000, "datetime": "2025-11-29T03:00:00", "open": 1.625, "high": 1.629, "low": 1.615, "close": 1.621, "volume": 159181.92, "close_time": 1764388799999, "quote_volume": 258196.32257, "trades": 1342, "taker_buy_base": 73676.3, "taker_buy_quote": 119528.78264 }, { "timestamp": 1764388800000, "datetime": "2025-11-29T04:00:00", "open": 1.62, "high": 1.628, "low": 1.612, "close": 1.627, "volume": 131276.33, "close_time": 1764392399999, "quote_volume": 212445.84104, "trades": 1181, "taker_buy_base": 49258.96, "taker_buy_quote": 79787.24151 }, { "timestamp": 1764392400000, "datetime": "2025-11-29T05:00:00", "open": 1.627, "high": 1.627, "low": 1.614, "close": 1.615, "volume": 76930.02, "close_time": 1764395999999, "quote_volume": 124549.69414, "trades": 847, "taker_buy_base": 35211.35, "taker_buy_quote": 56995.77804 }, { "timestamp": 1764396000000, "datetime": "2025-11-29T06:00:00", "open": 1.615, "high": 1.617, "low": 1.6, "close": 1.61, "volume": 346318.59, "close_time": 1764399599999, "quote_volume": 556500.8396, "trades": 2160, "taker_buy_base": 86726.14, "taker_buy_quote": 139599.6083 }, { "timestamp": 1764399600000, "datetime": "2025-11-29T07:00:00", "open": 1.609, "high": 1.613, "low": 1.601, "close": 1.603, "volume": 243167.54, "close_time": 1764403199999, "quote_volume": 390662.40442, "trades": 1388, "taker_buy_base": 77910.78, "taker_buy_quote": 125137.41335 }, { "timestamp": 1764403200000, "datetime": "2025-11-29T08:00:00", "open": 1.603, "high": 1.607, "low": 1.594, "close": 1.596, "volume": 296287.51, "close_time": 1764406799999, "quote_volume": 474545.37977, "trades": 1782, "taker_buy_base": 130935.93, "taker_buy_quote": 209812.23018 }, { "timestamp": 1764406800000, "datetime": "2025-11-29T09:00:00", "open": 1.596, "high": 1.604, "low": 1.593, "close": 1.602, "volume": 256622.17, "close_time": 1764410399999, "quote_volume": 410181.00344, "trades": 2219, "taker_buy_base": 143551.92, "taker_buy_quote": 229495.15419 }, { "timestamp": 1764410400000, "datetime": "2025-11-29T10:00:00", "open": 1.601, "high": 1.618, "low": 1.598, "close": 1.616, "volume": 166993.99, "close_time": 1764413999999, "quote_volume": 268658.74766, "trades": 1571, "taker_buy_base": 96301.77, "taker_buy_quote": 154981.84017 }, { "timestamp": 1764414000000, "datetime": "2025-11-29T11:00:00", "open": 1.616, "high": 1.639, "low": 1.616, "close": 1.621, "volume": 685506.53, "close_time": 1764417599999, "quote_volume": 1115113.55779, "trades": 4711, "taker_buy_base": 315466.49, "taker_buy_quote": 513375.49193 }, { "timestamp": 1764417600000, "datetime": "2025-11-29T12:00:00", "open": 1.62, "high": 1.621, "low": 1.609, "close": 1.609, "volume": 157170.6, "close_time": 1764421199999, "quote_volume": 253702.45721, "trades": 1200, "taker_buy_base": 54886.24, "taker_buy_quote": 88610.77174 }, { "timestamp": 1764421200000, "datetime": "2025-11-29T13:00:00", "open": 1.608, "high": 1.609, "low": 1.597, "close": 1.604, "volume": 225083.61, "close_time": 1764424799999, "quote_volume": 360634.0983, "trades": 1502, "taker_buy_base": 57974.29, "taker_buy_quote": 92929.16019 }, { "timestamp": 1764424800000, "datetime": "2025-11-29T14:00:00", "open": 1.604, "high": 1.607, "low": 1.596, "close": 1.598, "volume": 174008.59, "close_time": 1764428399999, "quote_volume": 278399.72996, "trades": 1283, "taker_buy_base": 61979.82, "taker_buy_quote": 99186.46686 }, { "timestamp": 1764428400000, "datetime": "2025-11-29T15:00:00", "open": 1.598, "high": 1.613, "low": 1.596, "close": 1.606, "volume": 196078.5, "close_time": 1764431999999, "quote_volume": 314814.08691, "trades": 1745, "taker_buy_base": 98545.42, "taker_buy_quote": 158266.84464 }, { "timestamp": 1764432000000, "datetime": "2025-11-29T16:00:00", "open": 1.606, "high": 1.609, "low": 1.599, "close": 1.601, "volume": 179199.94, "close_time": 1764435599999, "quote_volume": 287335.47906, "trades": 1200, "taker_buy_base": 77043.8, "taker_buy_quote": 123616.63514 }, { "timestamp": 1764435600000, "datetime": "2025-11-29T17:00:00", "open": 1.601, "high": 1.603, "low": 1.585, "close": 1.591, "volume": 314275.97, "close_time": 1764439199999, "quote_volume": 500931.52499, "trades": 2357, "taker_buy_base": 128050.65, "taker_buy_quote": 204179.39353 }, { "timestamp": 1764439200000, "datetime": "2025-11-29T18:00:00", "open": 1.591, "high": 1.594, "low": 1.574, "close": 1.592, "volume": 361243.82, "close_time": 1764442799999, "quote_volume": 571986.96032, "trades": 3241, "taker_buy_base": 158973.4, "taker_buy_quote": 251876.47136 }, { "timestamp": 1764442800000, "datetime": "2025-11-29T19:00:00", "open": 1.591, "high": 1.598, "low": 1.588, "close": 1.589, "volume": 84084.22, "close_time": 1764446399999, "quote_volume": 133972.12028, "trades": 920, "taker_buy_base": 39217.33, "taker_buy_quote": 62486.7599 }, { "timestamp": 1764446400000, "datetime": "2025-11-29T20:00:00", "open": 1.589, "high": 1.597, "low": 1.579, "close": 1.595, "volume": 126089.17, "close_time": 1764449999999, "quote_volume": 200080.87571, "trades": 1095, "taker_buy_base": 71819.42, "taker_buy_quote": 113945.48337 }, { "timestamp": 1764450000000, "datetime": "2025-11-29T21:00:00", "open": 1.596, "high": 1.597, "low": 1.588, "close": 1.59, "volume": 82165.04, "close_time": 1764453599999, "quote_volume": 130803.89253, "trades": 1056, "taker_buy_base": 40191.18, "taker_buy_quote": 63987.66844 }, { "timestamp": 1764453600000, "datetime": "2025-11-29T22:00:00", "open": 1.59, "high": 1.595, "low": 1.586, "close": 1.587, "volume": 75617.33, "close_time": 1764457199999, "quote_volume": 120288.81355, "trades": 855, "taker_buy_base": 37873.39, "taker_buy_quote": 60273.00657 }, { "timestamp": 1764457200000, "datetime": "2025-11-29T23:00:00", "open": 1.588, "high": 1.611, "low": 1.586, "close": 1.605, "volume": 169265.89, "close_time": 1764460799999, "quote_volume": 270382.92405, "trades": 1378, "taker_buy_base": 99154.49, "taker_buy_quote": 158522.63922 }, { "timestamp": 1764460800000, "datetime": "2025-11-30T00:00:00", "open": 1.604, "high": 1.605, "low": 1.595, "close": 1.601, "volume": 108253.54, "close_time": 1764464399999, "quote_volume": 173145.91905, "trades": 1038, "taker_buy_base": 64266.37, "taker_buy_quote": 102796.36253 }, { "timestamp": 1764464400000, "datetime": "2025-11-30T01:00:00", "open": 1.601, "high": 1.616, "low": 1.6, "close": 1.612, "volume": 164319.26, "close_time": 1764467999999, "quote_volume": 264268.32956, "trades": 1313, "taker_buy_base": 106209.6, "taker_buy_quote": 170863.47433 }, { "timestamp": 1764468000000, "datetime": "2025-11-30T02:00:00", "open": 1.613, "high": 1.629, "low": 1.606, "close": 1.609, "volume": 283476.92, "close_time": 1764471599999, "quote_volume": 458085.9499, "trades": 2026, "taker_buy_base": 143227.42, "taker_buy_quote": 231569.26654 }, { "timestamp": 1764471600000, "datetime": "2025-11-30T03:00:00", "open": 1.609, "high": 1.616, "low": 1.594, "close": 1.616, "volume": 212864.5, "close_time": 1764475199999, "quote_volume": 341294.18971, "trades": 1656, "taker_buy_base": 97085.88, "taker_buy_quote": 155767.95915 }, { "timestamp": 1764475200000, "datetime": "2025-11-30T04:00:00", "open": 1.617, "high": 1.62, "low": 1.608, "close": 1.613, "volume": 124531.12, "close_time": 1764478799999, "quote_volume": 201095.26959, "trades": 1254, "taker_buy_base": 61559.19, "taker_buy_quote": 99437.25387 }, { "timestamp": 1764478800000, "datetime": "2025-11-30T05:00:00", "open": 1.613, "high": 1.618, "low": 1.606, "close": 1.612, "volume": 171513.38, "close_time": 1764482399999, "quote_volume": 276830.55128, "trades": 1584, "taker_buy_base": 57670.96, "taker_buy_quote": 93069.98102 }, { "timestamp": 1764482400000, "datetime": "2025-11-30T06:00:00", "open": 1.612, "high": 1.63, "low": 1.611, "close": 1.617, "volume": 404927.87, "close_time": 1764485999999, "quote_volume": 655877.90769, "trades": 2780, "taker_buy_base": 170476.02, "taker_buy_quote": 276262.50509 }, { "timestamp": 1764486000000, "datetime": "2025-11-30T07:00:00", "open": 1.617, "high": 1.63, "low": 1.617, "close": 1.63, "volume": 217169.17, "close_time": 1764489599999, "quote_volume": 353064.88194, "trades": 1672, "taker_buy_base": 136177.99, "taker_buy_quote": 221414.08986 }, { "timestamp": 1764489600000, "datetime": "2025-11-30T08:00:00", "open": 1.631, "high": 1.642, "low": 1.622, "close": 1.628, "volume": 350951.17, "close_time": 1764493199999, "quote_volume": 572954.97292, "trades": 2612, "taker_buy_base": 190449.98, "taker_buy_quote": 311197.54448 }, { "timestamp": 1764493200000, "datetime": "2025-11-30T09:00:00", "open": 1.628, "high": 1.639, "low": 1.624, "close": 1.63, "volume": 435779.86, "close_time": 1764496799999, "quote_volume": 710023.36171, "trades": 3916, "taker_buy_base": 223100.43, "taker_buy_quote": 363620.03913 }, { "timestamp": 1764496800000, "datetime": "2025-11-30T10:00:00", "open": 1.63, "high": 1.632, "low": 1.608, "close": 1.617, "volume": 425361.61, "close_time": 1764500399999, "quote_volume": 687419.97294, "trades": 4172, "taker_buy_base": 161875.02, "taker_buy_quote": 261582.74906 }, { "timestamp": 1764500400000, "datetime": "2025-11-30T11:00:00", "open": 1.617, "high": 1.62, "low": 1.61, "close": 1.614, "volume": 213963.46, "close_time": 1764503999999, "quote_volume": 345412.08024, "trades": 1836, "taker_buy_base": 78632.39, "taker_buy_quote": 126937.17142 }, { "timestamp": 1764504000000, "datetime": "2025-11-30T12:00:00", "open": 1.615, "high": 1.624, "low": 1.604, "close": 1.62, "volume": 356270.62, "close_time": 1764507599999, "quote_volume": 576143.42228, "trades": 2302, "taker_buy_base": 143716.14, "taker_buy_quote": 232462.76563 }, { "timestamp": 1764507600000, "datetime": "2025-11-30T13:00:00", "open": 1.62, "high": 1.63, "low": 1.616, "close": 1.623, "volume": 246949.39, "close_time": 1764511199999, "quote_volume": 401033.49961, "trades": 2711, "taker_buy_base": 116502.63, "taker_buy_quote": 189259.47707 }, { "timestamp": 1764511200000, "datetime": "2025-11-30T14:00:00", "open": 1.623, "high": 1.624, "low": 1.605, "close": 1.613, "volume": 292314.81, "close_time": 1764514799999, "quote_volume": 471571.44011, "trades": 2637, "taker_buy_base": 144239.14, "taker_buy_quote": 232732.26484 }, { "timestamp": 1764514800000, "datetime": "2025-11-30T15:00:00", "open": 1.612, "high": 1.613, "low": 1.595, "close": 1.605, "volume": 286276.63, "close_time": 1764518399999, "quote_volume": 458635.19535, "trades": 2941, "taker_buy_base": 89552.41, "taker_buy_quote": 143532.16081 }, { "timestamp": 1764518400000, "datetime": "2025-11-30T16:00:00", "open": 1.604, "high": 1.613, "low": 1.596, "close": 1.611, "volume": 270803.3, "close_time": 1764521999999, "quote_volume": 434985.13589, "trades": 2649, "taker_buy_base": 123100.87, "taker_buy_quote": 197908.07143 }, { "timestamp": 1764522000000, "datetime": "2025-11-30T17:00:00", "open": 1.61, "high": 1.61, "low": 1.597, "close": 1.605, "volume": 168487.99, "close_time": 1764525599999, "quote_volume": 269983.14054, "trades": 1735, "taker_buy_base": 72369.14, "taker_buy_quote": 116017.13071 }, { "timestamp": 1764525600000, "datetime": "2025-11-30T18:00:00", "open": 1.605, "high": 1.614, "low": 1.603, "close": 1.611, "volume": 123083.84, "close_time": 1764529199999, "quote_volume": 197973.17016, "trades": 1531, "taker_buy_base": 56214.26, "taker_buy_quote": 90453.49269 }, { "timestamp": 1764529200000, "datetime": "2025-11-30T19:00:00", "open": 1.611, "high": 1.612, "low": 1.6, "close": 1.605, "volume": 121597.15, "close_time": 1764532799999, "quote_volume": 195234.24835, "trades": 1065, "taker_buy_base": 49738.13, "taker_buy_quote": 79810.66793 }, { "timestamp": 1764532800000, "datetime": "2025-11-30T20:00:00", "open": 1.604, "high": 1.613, "low": 1.602, "close": 1.605, "volume": 108704.05, "close_time": 1764536399999, "quote_volume": 174661.86888, "trades": 952, "taker_buy_base": 55460.94, "taker_buy_quote": 89150.54154 }, { "timestamp": 1764536400000, "datetime": "2025-11-30T21:00:00", "open": 1.605, "high": 1.608, "low": 1.597, "close": 1.602, "volume": 166364.69, "close_time": 1764539999999, "quote_volume": 266624.48878, "trades": 1342, "taker_buy_base": 70551.89, "taker_buy_quote": 113075.35395 }, { "timestamp": 1764540000000, "datetime": "2025-11-30T22:00:00", "open": 1.603, "high": 1.613, "low": 1.601, "close": 1.612, "volume": 139388.84, "close_time": 1764543599999, "quote_volume": 224044.3401, "trades": 1599, "taker_buy_base": 74825.72, "taker_buy_quote": 120275.05302 }, { "timestamp": 1764543600000, "datetime": "2025-11-30T23:00:00", "open": 1.611, "high": 1.612, "low": 1.558, "close": 1.571, "volume": 783968.73, "close_time": 1764547199999, "quote_volume": 1240089.18827, "trades": 5352, "taker_buy_base": 222998.79, "taker_buy_quote": 352421.51224 }, { "timestamp": 1764547200000, "datetime": "2025-12-01T00:00:00", "open": 1.571, "high": 1.575, "low": 1.459, "close": 1.46, "volume": 3875581.16, "close_time": 1764550799999, "quote_volume": 5830211.28661, "trades": 27532, "taker_buy_base": 1611342.08, "taker_buy_quote": 2424667.88653 }, { "timestamp": 1764550800000, "datetime": "2025-12-01T01:00:00", "open": 1.459, "high": 1.494, "low": 1.458, "close": 1.476, "volume": 1122239.66, "close_time": 1764554399999, "quote_volume": 1663727.89548, "trades": 7904, "taker_buy_base": 494223.32, "taker_buy_quote": 731958.64474 }, { "timestamp": 1764554400000, "datetime": "2025-12-01T02:00:00", "open": 1.476, "high": 1.488, "low": 1.474, "close": 1.476, "volume": 764390.85, "close_time": 1764557999999, "quote_volume": 1131410.81368, "trades": 4357, "taker_buy_base": 380556.59, "taker_buy_quote": 563601.25467 }, { "timestamp": 1764558000000, "datetime": "2025-12-01T03:00:00", "open": 1.475, "high": 1.479, "low": 1.457, "close": 1.463, "volume": 953365.23, "close_time": 1764561599999, "quote_volume": 1400129.83274, "trades": 4854, "taker_buy_base": 360315.55, "taker_buy_quote": 529007.48946 }, { "timestamp": 1764561600000, "datetime": "2025-12-01T04:00:00", "open": 1.462, "high": 1.476, "low": 1.46, "close": 1.466, "volume": 1127645.9, "close_time": 1764565199999, "quote_volume": 1653731.07471, "trades": 5434, "taker_buy_base": 396004.92, "taker_buy_quote": 581015.01753 }, { "timestamp": 1764565200000, "datetime": "2025-12-01T05:00:00", "open": 1.466, "high": 1.478, "low": 1.462, "close": 1.464, "volume": 392515.58, "close_time": 1764568799999, "quote_volume": 576165.64911, "trades": 3181, "taker_buy_base": 210378.98, "taker_buy_quote": 308786.60552 }, { "timestamp": 1764568800000, "datetime": "2025-12-01T06:00:00", "open": 1.464, "high": 1.471, "low": 1.46, "close": 1.461, "volume": 262936.9, "close_time": 1764572399999, "quote_volume": 384965.1566, "trades": 2052, "taker_buy_base": 112932.99, "taker_buy_quote": 165417.96211 }, { "timestamp": 1764572400000, "datetime": "2025-12-01T07:00:00", "open": 1.462, "high": 1.463, "low": 1.444, "close": 1.458, "volume": 488319.28, "close_time": 1764575999999, "quote_volume": 709286.54603, "trades": 3306, "taker_buy_base": 191544.21, "taker_buy_quote": 278298.21617 }, { "timestamp": 1764576000000, "datetime": "2025-12-01T08:00:00", "open": 1.458, "high": 1.466, "low": 1.451, "close": 1.466, "volume": 343101.54, "close_time": 1764579599999, "quote_volume": 500805.54914, "trades": 2373, "taker_buy_base": 177038.6, "taker_buy_quote": 258510.36136 }, { "timestamp": 1764579600000, "datetime": "2025-12-01T09:00:00", "open": 1.465, "high": 1.472, "low": 1.453, "close": 1.457, "volume": 239361.98, "close_time": 1764583199999, "quote_volume": 350049.73792, "trades": 2054, "taker_buy_base": 131249.35, "taker_buy_quote": 191990.47428 }, { "timestamp": 1764583200000, "datetime": "2025-12-01T10:00:00", "open": 1.458, "high": 1.465, "low": 1.458, "close": 1.461, "volume": 177988.73, "close_time": 1764586799999, "quote_volume": 260166.359, "trades": 1147, "taker_buy_base": 111425.6, "taker_buy_quote": 162882.59907 }, { "timestamp": 1764586800000, "datetime": "2025-12-01T11:00:00", "open": 1.46, "high": 1.464, "low": 1.45, "close": 1.463, "volume": 303309.2, "close_time": 1764590399999, "quote_volume": 441611.5519, "trades": 1870, "taker_buy_base": 158422.09, "taker_buy_quote": 230741.36904 }, { "timestamp": 1764590400000, "datetime": "2025-12-01T12:00:00", "open": 1.463, "high": 1.467, "low": 1.429, "close": 1.453, "volume": 753244.63, "close_time": 1764593999999, "quote_volume": 1091377.11847, "trades": 4809, "taker_buy_base": 323353.73, "taker_buy_quote": 469223.38042 }, { "timestamp": 1764594000000, "datetime": "2025-12-01T13:00:00", "open": 1.453, "high": 1.469, "low": 1.45, "close": 1.458, "volume": 576901.15, "close_time": 1764597599999, "quote_volume": 840661.10587, "trades": 3178, "taker_buy_base": 340468.83, "taker_buy_quote": 496455.80226 }, { "timestamp": 1764597600000, "datetime": "2025-12-01T14:00:00", "open": 1.457, "high": 1.476, "low": 1.45, "close": 1.464, "volume": 406656.27, "close_time": 1764601199999, "quote_volume": 594398.35163, "trades": 3692, "taker_buy_base": 190450.02, "taker_buy_quote": 278656.37978 }, { "timestamp": 1764601200000, "datetime": "2025-12-01T15:00:00", "open": 1.465, "high": 1.469, "low": 1.437, "close": 1.462, "volume": 798786.08, "close_time": 1764604799999, "quote_volume": 1162387.88977, "trades": 7567, "taker_buy_base": 387127.59, "taker_buy_quote": 563249.198 }, { "timestamp": 1764604800000, "datetime": "2025-12-01T16:00:00", "open": 1.462, "high": 1.462, "low": 1.444, "close": 1.447, "volume": 315987.08, "close_time": 1764608399999, "quote_volume": 458952.50553, "trades": 2946, "taker_buy_base": 146705.16, "taker_buy_quote": 213129.12085 }, { "timestamp": 1764608400000, "datetime": "2025-12-01T17:00:00", "open": 1.447, "high": 1.458, "low": 1.444, "close": 1.446, "volume": 372584.62, "close_time": 1764611999999, "quote_volume": 540500.19095, "trades": 2317, "taker_buy_base": 220036.17, "taker_buy_quote": 319458.07184 }, { "timestamp": 1764612000000, "datetime": "2025-12-01T18:00:00", "open": 1.446, "high": 1.465, "low": 1.445, "close": 1.461, "volume": 232234.42, "close_time": 1764615599999, "quote_volume": 338504.19219, "trades": 1928, "taker_buy_base": 164541.4, "taker_buy_quote": 239972.02767 }, { "timestamp": 1764615600000, "datetime": "2025-12-01T19:00:00", "open": 1.462, "high": 1.466, "low": 1.455, "close": 1.464, "volume": 122886.47, "close_time": 1764619199999, "quote_volume": 179402.31882, "trades": 1224, "taker_buy_base": 59158.29, "taker_buy_quote": 86411.78209 }, { "timestamp": 1764619200000, "datetime": "2025-12-01T20:00:00", "open": 1.464, "high": 1.486, "low": 1.464, "close": 1.479, "volume": 229447.24, "close_time": 1764622799999, "quote_volume": 339359.27578, "trades": 2409, "taker_buy_base": 137298.69, "taker_buy_quote": 203126.43661 }, { "timestamp": 1764622800000, "datetime": "2025-12-01T21:00:00", "open": 1.48, "high": 1.5, "low": 1.479, "close": 1.49, "volume": 331833.97, "close_time": 1764626399999, "quote_volume": 495260.48202, "trades": 2500, "taker_buy_base": 180475.99, "taker_buy_quote": 269331.143 }, { "timestamp": 1764626400000, "datetime": "2025-12-01T22:00:00", "open": 1.49, "high": 1.498, "low": 1.485, "close": 1.485, "volume": 119823.8, "close_time": 1764629999999, "quote_volume": 178868.89614, "trades": 1320, "taker_buy_base": 43004.22, "taker_buy_quote": 64245.32125 }, { "timestamp": 1764630000000, "datetime": "2025-12-01T23:00:00", "open": 1.485, "high": 1.493, "low": 1.48, "close": 1.481, "volume": 255398.05, "close_time": 1764633599999, "quote_volume": 379383.45416, "trades": 1697, "taker_buy_base": 101337.49, "taker_buy_quote": 150543.49636 }, { "timestamp": 1764633600000, "datetime": "2025-12-02T00:00:00", "open": 1.481, "high": 1.49, "low": 1.479, "close": 1.484, "volume": 220957.0, "close_time": 1764637199999, "quote_volume": 327976.70844, "trades": 1721, "taker_buy_base": 128713.76, "taker_buy_quote": 191040.13952 }, { "timestamp": 1764637200000, "datetime": "2025-12-02T01:00:00", "open": 1.483, "high": 1.5, "low": 1.475, "close": 1.479, "volume": 267288.03, "close_time": 1764640799999, "quote_volume": 397437.61139, "trades": 2064, "taker_buy_base": 122281.96, "taker_buy_quote": 181792.61847 }, { "timestamp": 1764640800000, "datetime": "2025-12-02T02:00:00", "open": 1.479, "high": 1.481, "low": 1.471, "close": 1.472, "volume": 105497.89, "close_time": 1764644399999, "quote_volume": 155711.08882, "trades": 1288, "taker_buy_base": 33430.56, "taker_buy_quote": 49354.10349 }, { "timestamp": 1764644400000, "datetime": "2025-12-02T03:00:00", "open": 1.472, "high": 1.482, "low": 1.466, "close": 1.476, "volume": 182553.03, "close_time": 1764647999999, "quote_volume": 269296.56178, "trades": 1719, "taker_buy_base": 79521.0, "taker_buy_quote": 117334.4622 }, { "timestamp": 1764648000000, "datetime": "2025-12-02T04:00:00", "open": 1.477, "high": 1.487, "low": 1.469, "close": 1.471, "volume": 330891.59, "close_time": 1764651599999, "quote_volume": 488991.57385, "trades": 1853, "taker_buy_base": 181801.71, "taker_buy_quote": 269113.8605 }, { "timestamp": 1764651600000, "datetime": "2025-12-02T05:00:00", "open": 1.471, "high": 1.48, "low": 1.469, "close": 1.479, "volume": 110505.11, "close_time": 1764655199999, "quote_volume": 162918.57125, "trades": 1143, "taker_buy_base": 36491.0, "taker_buy_quote": 53820.94519 }, { "timestamp": 1764655200000, "datetime": "2025-12-02T06:00:00", "open": 1.479, "high": 1.48, "low": 1.473, "close": 1.477, "volume": 145819.4, "close_time": 1764658799999, "quote_volume": 215247.66411, "trades": 1128, "taker_buy_base": 46133.38, "taker_buy_quote": 68111.5582 }, { "timestamp": 1764658800000, "datetime": "2025-12-02T07:00:00", "open": 1.477, "high": 1.479, "low": 1.468, "close": 1.47, "volume": 139615.56, "close_time": 1764662399999, "quote_volume": 205710.23684, "trades": 924, "taker_buy_base": 46263.69, "taker_buy_quote": 68203.05263 }, { "timestamp": 1764662400000, "datetime": "2025-12-02T08:00:00", "open": 1.47, "high": 1.472, "low": 1.454, "close": 1.458, "volume": 194182.94, "close_time": 1764665999999, "quote_volume": 283745.03272, "trades": 1697, "taker_buy_base": 51751.12, "taker_buy_quote": 75766.56378 }, { "timestamp": 1764666000000, "datetime": "2025-12-02T09:00:00", "open": 1.459, "high": 1.469, "low": 1.458, "close": 1.466, "volume": 136121.81, "close_time": 1764669599999, "quote_volume": 199255.29999, "trades": 1216, "taker_buy_base": 108433.27, "taker_buy_quote": 158769.57997 }, { "timestamp": 1764669600000, "datetime": "2025-12-02T10:00:00", "open": 1.465, "high": 1.48, "low": 1.462, "close": 1.477, "volume": 167073.75, "close_time": 1764673199999, "quote_volume": 245394.40014, "trades": 1149, "taker_buy_base": 87461.96, "taker_buy_quote": 128573.88577 }, { "timestamp": 1764673200000, "datetime": "2025-12-02T11:00:00", "open": 1.477, "high": 1.487, "low": 1.472, "close": 1.482, "volume": 364399.02, "close_time": 1764676799999, "quote_volume": 539797.2246, "trades": 1852, "taker_buy_base": 141772.92, "taker_buy_quote": 209994.81389 }, { "timestamp": 1764676800000, "datetime": "2025-12-02T12:00:00", "open": 1.483, "high": 1.486, "low": 1.468, "close": 1.469, "volume": 174492.06, "close_time": 1764680399999, "quote_volume": 257738.87409, "trades": 1518, "taker_buy_base": 90163.79, "taker_buy_quote": 133234.04935 }, { "timestamp": 1764680400000, "datetime": "2025-12-02T13:00:00", "open": 1.47, "high": 1.477, "low": 1.461, "close": 1.473, "volume": 304391.78, "close_time": 1764683999999, "quote_volume": 447274.41357, "trades": 2351, "taker_buy_base": 139833.54, "taker_buy_quote": 205539.45024 }, { "timestamp": 1764684000000, "datetime": "2025-12-02T14:00:00", "open": 1.473, "high": 1.5, "low": 1.469, "close": 1.5, "volume": 1249882.8, "close_time": 1764687599999, "quote_volume": 1855152.31582, "trades": 5896, "taker_buy_base": 784557.51, "taker_buy_quote": 1164633.94354 }, { "timestamp": 1764687600000, "datetime": "2025-12-02T15:00:00", "open": 1.499, "high": 1.578, "low": 1.498, "close": 1.566, "volume": 1774162.43, "close_time": 1764691199999, "quote_volume": 2743517.08867, "trades": 13957, "taker_buy_base": 841532.04, "taker_buy_quote": 1297846.55404 }, { "timestamp": 1764691200000, "datetime": "2025-12-02T16:00:00", "open": 1.566, "high": 1.57, "low": 1.536, "close": 1.541, "volume": 1002383.01, "close_time": 1764694799999, "quote_volume": 1550717.33438, "trades": 7240, "taker_buy_base": 479969.22, "taker_buy_quote": 742742.85309 }, { "timestamp": 1764694800000, "datetime": "2025-12-02T17:00:00", "open": 1.542, "high": 1.551, "low": 1.53, "close": 1.536, "volume": 678063.77, "close_time": 1764698399999, "quote_volume": 1045227.5351, "trades": 4454, "taker_buy_base": 338100.24, "taker_buy_quote": 521536.2424 }, { "timestamp": 1764698400000, "datetime": "2025-12-02T18:00:00", "open": 1.536, "high": 1.549, "low": 1.536, "close": 1.544, "volume": 218171.52, "close_time": 1764701999999, "quote_volume": 336275.87906, "trades": 2335, "taker_buy_base": 135787.74, "taker_buy_quote": 209316.7893 }, { "timestamp": 1764702000000, "datetime": "2025-12-02T19:00:00", "open": 1.545, "high": 1.558, "low": 1.536, "close": 1.537, "volume": 582743.58, "close_time": 1764705599999, "quote_volume": 902583.40704, "trades": 3615, "taker_buy_base": 336541.21, "taker_buy_quote": 521618.97777 }, { "timestamp": 1764705600000, "datetime": "2025-12-02T20:00:00", "open": 1.538, "high": 1.539, "low": 1.522, "close": 1.531, "volume": 431655.41, "close_time": 1764709199999, "quote_volume": 661472.07006, "trades": 3312, "taker_buy_base": 133385.65, "taker_buy_quote": 204365.15793 }, { "timestamp": 1764709200000, "datetime": "2025-12-02T21:00:00", "open": 1.531, "high": 1.533, "low": 1.526, "close": 1.531, "volume": 120561.37, "close_time": 1764712799999, "quote_volume": 184473.97241, "trades": 1316, "taker_buy_base": 59050.02, "taker_buy_quote": 90371.99978 }, { "timestamp": 1764712800000, "datetime": "2025-12-02T22:00:00", "open": 1.531, "high": 1.548, "low": 1.53, "close": 1.543, "volume": 204367.96, "close_time": 1764716399999, "quote_volume": 314452.11403, "trades": 1556, "taker_buy_base": 112764.63, "taker_buy_quote": 173400.09214 }, { "timestamp": 1764716400000, "datetime": "2025-12-02T23:00:00", "open": 1.543, "high": 1.547, "low": 1.528, "close": 1.531, "volume": 224423.75, "close_time": 1764719999999, "quote_volume": 344538.86863, "trades": 1444, "taker_buy_base": 117777.37, "taker_buy_quote": 180830.72692 }, { "timestamp": 1764720000000, "datetime": "2025-12-03T00:00:00", "open": 1.531, "high": 1.541, "low": 1.524, "close": 1.537, "volume": 267259.34, "close_time": 1764723599999, "quote_volume": 409811.4367, "trades": 1452, "taker_buy_base": 133053.46, "taker_buy_quote": 204124.30514 }, { "timestamp": 1764723600000, "datetime": "2025-12-03T01:00:00", "open": 1.536, "high": 1.547, "low": 1.532, "close": 1.542, "volume": 193652.42, "close_time": 1764727199999, "quote_volume": 298038.76212, "trades": 1973, "taker_buy_base": 101407.79, "taker_buy_quote": 156165.40524 }, { "timestamp": 1764727200000, "datetime": "2025-12-03T02:00:00", "open": 1.542, "high": 1.563, "low": 1.54, "close": 1.554, "volume": 332268.94, "close_time": 1764730799999, "quote_volume": 516750.12031, "trades": 2680, "taker_buy_base": 179960.68, "taker_buy_quote": 280063.00659 }, { "timestamp": 1764730800000, "datetime": "2025-12-03T03:00:00", "open": 1.554, "high": 1.563, "low": 1.544, "close": 1.548, "volume": 320346.59, "close_time": 1764734399999, "quote_volume": 497020.94802, "trades": 2469, "taker_buy_base": 117704.01, "taker_buy_quote": 182717.30209 }, { "timestamp": 1764734400000, "datetime": "2025-12-03T04:00:00", "open": 1.548, "high": 1.577, "low": 1.547, "close": 1.57, "volume": 338020.66, "close_time": 1764737999999, "quote_volume": 527652.7392, "trades": 2816, "taker_buy_base": 179613.68, "taker_buy_quote": 280471.55894 }, { "timestamp": 1764738000000, "datetime": "2025-12-03T05:00:00", "open": 1.57, "high": 1.579, "low": 1.565, "close": 1.568, "volume": 271981.46, "close_time": 1764741599999, "quote_volume": 427314.28491, "trades": 2452, "taker_buy_base": 153242.93, "taker_buy_quote": 240862.04562 }, { "timestamp": 1764741600000, "datetime": "2025-12-03T06:00:00", "open": 1.568, "high": 1.593, "low": 1.567, "close": 1.578, "volume": 412960.15, "close_time": 1764745199999, "quote_volume": 653498.48468, "trades": 3550, "taker_buy_base": 204171.79, "taker_buy_quote": 322976.29709 }, { "timestamp": 1764745200000, "datetime": "2025-12-03T07:00:00", "open": 1.578, "high": 1.583, "low": 1.567, "close": 1.57, "volume": 367589.87, "close_time": 1764748799999, "quote_volume": 578618.3371, "trades": 2201, "taker_buy_base": 156137.79, "taker_buy_quote": 245709.44979 }, { "timestamp": 1764748800000, "datetime": "2025-12-03T08:00:00", "open": 1.571, "high": 1.578, "low": 1.565, "close": 1.575, "volume": 302891.72, "close_time": 1764752399999, "quote_volume": 475514.67636, "trades": 1956, "taker_buy_base": 138246.34, "taker_buy_quote": 217133.42901 }, { "timestamp": 1764752400000, "datetime": "2025-12-03T09:00:00", "open": 1.575, "high": 1.578, "low": 1.561, "close": 1.572, "volume": 349046.44, "close_time": 1764755999999, "quote_volume": 548472.28383, "trades": 2203, "taker_buy_base": 131954.77, "taker_buy_quote": 207549.10926 }, { "timestamp": 1764756000000, "datetime": "2025-12-03T10:00:00", "open": 1.572, "high": 1.574, "low": 1.558, "close": 1.559, "volume": 201327.28, "close_time": 1764759599999, "quote_volume": 315609.19875, "trades": 1705, "taker_buy_base": 60145.38, "taker_buy_quote": 94378.21036 }, { "timestamp": 1764759600000, "datetime": "2025-12-03T11:00:00", "open": 1.56, "high": 1.576, "low": 1.554, "close": 1.572, "volume": 479226.87, "close_time": 1764763199999, "quote_volume": 751094.53256, "trades": 2368, "taker_buy_base": 254065.23, "taker_buy_quote": 398151.71174 }, { "timestamp": 1764763200000, "datetime": "2025-12-03T12:00:00", "open": 1.572, "high": 1.574, "low": 1.561, "close": 1.566, "volume": 296628.65, "close_time": 1764766799999, "quote_volume": 464755.07842, "trades": 2126, "taker_buy_base": 138038.96, "taker_buy_quote": 216330.5367 }, { "timestamp": 1764766800000, "datetime": "2025-12-03T13:00:00", "open": 1.565, "high": 1.576, "low": 1.564, "close": 1.575, "volume": 472722.03, "close_time": 1764770399999, "quote_volume": 742564.5089, "trades": 2954, "taker_buy_base": 279933.59, "taker_buy_quote": 439640.6755 }, { "timestamp": 1764770400000, "datetime": "2025-12-03T14:00:00", "open": 1.574, "high": 1.595, "low": 1.532, "close": 1.569, "volume": 1379569.28, "close_time": 1764773999999, "quote_volume": 2153913.09471, "trades": 10989, "taker_buy_base": 575332.33, "taker_buy_quote": 898167.18795 }, { "timestamp": 1764774000000, "datetime": "2025-12-03T15:00:00", "open": 1.569, "high": 1.581, "low": 1.556, "close": 1.576, "volume": 380962.74, "close_time": 1764777599999, "quote_volume": 598114.59244, "trades": 4037, "taker_buy_base": 199352.89, "taker_buy_quote": 313391.21803 }, { "timestamp": 1764777600000, "datetime": "2025-12-03T16:00:00", "open": 1.576, "high": 1.582, "low": 1.557, "close": 1.568, "volume": 577792.58, "close_time": 1764781199999, "quote_volume": 905204.76731, "trades": 4843, "taker_buy_base": 284671.78, "taker_buy_quote": 446313.43507 }, { "timestamp": 1764781200000, "datetime": "2025-12-03T17:00:00", "open": 1.568, "high": 1.585, "low": 1.568, "close": 1.578, "volume": 398817.07, "close_time": 1764784799999, "quote_volume": 628146.59434, "trades": 3152, "taker_buy_base": 188584.51, "taker_buy_quote": 297106.25047 }, { "timestamp": 1764784800000, "datetime": "2025-12-03T18:00:00", "open": 1.579, "high": 1.594, "low": 1.572, "close": 1.577, "volume": 568751.13, "close_time": 1764788399999, "quote_volume": 902411.79802, "trades": 3644, "taker_buy_base": 191545.34, "taker_buy_quote": 303889.18272 }, { "timestamp": 1764788400000, "datetime": "2025-12-03T19:00:00", "open": 1.577, "high": 1.59, "low": 1.574, "close": 1.588, "volume": 243326.75, "close_time": 1764791999999, "quote_volume": 385345.67774, "trades": 1663, "taker_buy_base": 153972.01, "taker_buy_quote": 244056.97742 }, { "timestamp": 1764792000000, "datetime": "2025-12-03T20:00:00", "open": 1.589, "high": 1.596, "low": 1.58, "close": 1.586, "volume": 421972.66, "close_time": 1764795599999, "quote_volume": 669703.39361, "trades": 6562, "taker_buy_base": 217626.27, "taker_buy_quote": 345548.96136 }, { "timestamp": 1764795600000, "datetime": "2025-12-03T21:00:00", "open": 1.585, "high": 1.605, "low": 1.583, "close": 1.603, "volume": 387159.74, "close_time": 1764799199999, "quote_volume": 617103.46283, "trades": 2144, "taker_buy_base": 252187.73, "taker_buy_quote": 402147.76311 }, { "timestamp": 1764799200000, "datetime": "2025-12-03T22:00:00", "open": 1.603, "high": 1.611, "low": 1.588, "close": 1.608, "volume": 383808.35, "close_time": 1764802799999, "quote_volume": 613989.42584, "trades": 3291, "taker_buy_base": 209913.78, "taker_buy_quote": 336142.86606 }, { "timestamp": 1764802800000, "datetime": "2025-12-03T23:00:00", "open": 1.607, "high": 1.622, "low": 1.595, "close": 1.596, "volume": 431241.83, "close_time": 1764806399999, "quote_volume": 693248.51316, "trades": 2947, "taker_buy_base": 248983.74, "taker_buy_quote": 400382.46039 }, { "timestamp": 1764806400000, "datetime": "2025-12-04T00:00:00", "open": 1.597, "high": 1.605, "low": 1.592, "close": 1.593, "volume": 259151.94, "close_time": 1764809999999, "quote_volume": 413925.6847, "trades": 2332, "taker_buy_base": 86451.38, "taker_buy_quote": 138183.11824 }, { "timestamp": 1764810000000, "datetime": "2025-12-04T01:00:00", "open": 1.592, "high": 1.614, "low": 1.59, "close": 1.592, "volume": 304978.69, "close_time": 1764813599999, "quote_volume": 488427.46833, "trades": 2848, "taker_buy_base": 132941.97, "taker_buy_quote": 213039.89176 }, { "timestamp": 1764813600000, "datetime": "2025-12-04T02:00:00", "open": 1.593, "high": 1.607, "low": 1.592, "close": 1.604, "volume": 207865.75, "close_time": 1764817199999, "quote_volume": 332856.804, "trades": 1896, "taker_buy_base": 105511.44, "taker_buy_quote": 169037.20869 }, { "timestamp": 1764817200000, "datetime": "2025-12-04T03:00:00", "open": 1.604, "high": 1.609, "low": 1.592, "close": 1.594, "volume": 111150.98, "close_time": 1764820799999, "quote_volume": 177833.02328, "trades": 1022, "taker_buy_base": 47676.71, "taker_buy_quote": 76315.83198 }, { "timestamp": 1764820800000, "datetime": "2025-12-04T04:00:00", "open": 1.594, "high": 1.601, "low": 1.589, "close": 1.596, "volume": 129927.63, "close_time": 1764824399999, "quote_volume": 207024.18142, "trades": 997, "taker_buy_base": 72961.89, "taker_buy_quote": 116329.48512 }, { "timestamp": 1764824400000, "datetime": "2025-12-04T05:00:00", "open": 1.596, "high": 1.6, "low": 1.587, "close": 1.594, "volume": 268605.21, "close_time": 1764827999999, "quote_volume": 427595.77371, "trades": 1497, "taker_buy_base": 84420.36, "taker_buy_quote": 134465.60252 }, { "timestamp": 1764828000000, "datetime": "2025-12-04T06:00:00", "open": 1.595, "high": 1.608, "low": 1.593, "close": 1.602, "volume": 135974.18, "close_time": 1764831599999, "quote_volume": 217622.20164, "trades": 1488, "taker_buy_base": 72904.59, "taker_buy_quote": 116687.47496 }, { "timestamp": 1764831600000, "datetime": "2025-12-04T07:00:00", "open": 1.602, "high": 1.606, "low": 1.588, "close": 1.604, "volume": 173195.84, "close_time": 1764835199999, "quote_volume": 276489.07831, "trades": 1397, "taker_buy_base": 71050.45, "taker_buy_quote": 113516.06854 }, { "timestamp": 1764835200000, "datetime": "2025-12-04T08:00:00", "open": 1.603, "high": 1.607, "low": 1.597, "close": 1.601, "volume": 198797.0, "close_time": 1764838799999, "quote_volume": 318192.0322, "trades": 1059, "taker_buy_base": 139638.85, "taker_buy_quote": 223501.58685 }, { "timestamp": 1764838800000, "datetime": "2025-12-04T09:00:00", "open": 1.601, "high": 1.613, "low": 1.601, "close": 1.609, "volume": 178158.24, "close_time": 1764842399999, "quote_volume": 286418.56664, "trades": 1182, "taker_buy_base": 111760.98, "taker_buy_quote": 179681.76849 }, { "timestamp": 1764842400000, "datetime": "2025-12-04T10:00:00", "open": 1.609, "high": 1.615, "low": 1.601, "close": 1.604, "volume": 185539.38, "close_time": 1764845999999, "quote_volume": 298135.02543, "trades": 1222, "taker_buy_base": 83463.22, "taker_buy_quote": 134174.27197 }, { "timestamp": 1764846000000, "datetime": "2025-12-04T11:00:00", "open": 1.604, "high": 1.604, "low": 1.59, "close": 1.598, "volume": 207430.84, "close_time": 1764849599999, "quote_volume": 331397.93668, "trades": 1611, "taker_buy_base": 76447.55, "taker_buy_quote": 122132.50691 }, { "timestamp": 1764849600000, "datetime": "2025-12-04T12:00:00", "open": 1.599, "high": 1.601, "low": 1.587, "close": 1.594, "volume": 159534.11, "close_time": 1764853199999, "quote_volume": 254081.07994, "trades": 1148, "taker_buy_base": 90247.61, "taker_buy_quote": 143757.93007 }, { "timestamp": 1764853200000, "datetime": "2025-12-04T13:00:00", "open": 1.593, "high": 1.597, "low": 1.578, "close": 1.582, "volume": 358511.26, "close_time": 1764856799999, "quote_volume": 568583.88412, "trades": 2590, "taker_buy_base": 163815.38, "taker_buy_quote": 259925.34055 }, { "timestamp": 1764856800000, "datetime": "2025-12-04T14:00:00", "open": 1.583, "high": 1.59, "low": 1.566, "close": 1.57, "volume": 513722.52, "close_time": 1764860399999, "quote_volume": 811353.04353, "trades": 3482, "taker_buy_base": 215031.64, "taker_buy_quote": 339798.15 }, { "timestamp": 1764860400000, "datetime": "2025-12-04T15:00:00", "open": 1.57, "high": 1.605, "low": 1.57, "close": 1.595, "volume": 469534.58, "close_time": 1764863999999, "quote_volume": 746200.2416, "trades": 3677, "taker_buy_base": 237156.62, "taker_buy_quote": 376573.88966 }, { "timestamp": 1764864000000, "datetime": "2025-12-04T16:00:00", "open": 1.594, "high": 1.595, "low": 1.572, "close": 1.577, "volume": 497146.46, "close_time": 1764867599999, "quote_volume": 785884.42982, "trades": 3497, "taker_buy_base": 166882.29, "taker_buy_quote": 264344.66857 }, { "timestamp": 1764867600000, "datetime": "2025-12-04T17:00:00", "open": 1.576, "high": 1.577, "low": 1.554, "close": 1.565, "volume": 364281.8, "close_time": 1764871199999, "quote_volume": 569721.44076, "trades": 1927, "taker_buy_base": 68736.83, "taker_buy_quote": 107555.88613 }, { "timestamp": 1764871200000, "datetime": "2025-12-04T18:00:00", "open": 1.565, "high": 1.569, "low": 1.548, "close": 1.551, "volume": 382136.26, "close_time": 1764874799999, "quote_volume": 594993.71771, "trades": 2109, "taker_buy_base": 127319.99, "taker_buy_quote": 198679.72989 }, { "timestamp": 1764874800000, "datetime": "2025-12-04T19:00:00", "open": 1.55, "high": 1.551, "low": 1.514, "close": 1.545, "volume": 700177.72, "close_time": 1764878399999, "quote_volume": 1073631.86984, "trades": 5877, "taker_buy_base": 216933.19, "taker_buy_quote": 332711.45648 }, { "timestamp": 1764878400000, "datetime": "2025-12-04T20:00:00", "open": 1.545, "high": 1.559, "low": 1.535, "close": 1.552, "volume": 216215.99, "close_time": 1764881999999, "quote_volume": 335077.45642, "trades": 1834, "taker_buy_base": 137418.02, "taker_buy_quote": 213279.4158 }, { "timestamp": 1764882000000, "datetime": "2025-12-04T21:00:00", "open": 1.552, "high": 1.559, "low": 1.541, "close": 1.543, "volume": 112973.19, "close_time": 1764885599999, "quote_volume": 175325.02928, "trades": 995, "taker_buy_base": 47783.81, "taker_buy_quote": 74239.1944 }, { "timestamp": 1764885600000, "datetime": "2025-12-04T22:00:00", "open": 1.544, "high": 1.553, "low": 1.538, "close": 1.549, "volume": 121647.42, "close_time": 1764889199999, "quote_volume": 187916.16614, "trades": 1084, "taker_buy_base": 66234.75, "taker_buy_quote": 102361.40346 }, { "timestamp": 1764889200000, "datetime": "2025-12-04T23:00:00", "open": 1.549, "high": 1.552, "low": 1.542, "close": 1.545, "volume": 183067.35, "close_time": 1764892799999, "quote_volume": 283308.42484, "trades": 1262, "taker_buy_base": 112448.7, "taker_buy_quote": 174060.63013 }, { "timestamp": 1764892800000, "datetime": "2025-12-05T00:00:00", "open": 1.545, "high": 1.558, "low": 1.544, "close": 1.544, "volume": 157455.43, "close_time": 1764896399999, "quote_volume": 243996.35662, "trades": 1474, "taker_buy_base": 55359.66, "taker_buy_quote": 85791.92171 }, { "timestamp": 1764896400000, "datetime": "2025-12-05T01:00:00", "open": 1.544, "high": 1.562, "low": 1.543, "close": 1.56, "volume": 245006.22, "close_time": 1764899999999, "quote_volume": 380896.15469, "trades": 1724, "taker_buy_base": 138536.25, "taker_buy_quote": 215515.87674 }, { "timestamp": 1764900000000, "datetime": "2025-12-05T02:00:00", "open": 1.559, "high": 1.577, "low": 1.555, "close": 1.56, "volume": 317433.38, "close_time": 1764903599999, "quote_volume": 496473.81926, "trades": 2134, "taker_buy_base": 151733.16, "taker_buy_quote": 237215.21725 }, { "timestamp": 1764903600000, "datetime": "2025-12-05T03:00:00", "open": 1.56, "high": 1.566, "low": 1.548, "close": 1.549, "volume": 246321.26, "close_time": 1764907199999, "quote_volume": 383738.02025, "trades": 1395, "taker_buy_base": 117156.66, "taker_buy_quote": 182570.24037 }, { "timestamp": 1764907200000, "datetime": "2025-12-05T04:00:00", "open": 1.55, "high": 1.554, "low": 1.536, "close": 1.545, "volume": 260239.08, "close_time": 1764910799999, "quote_volume": 401903.05422, "trades": 1666, "taker_buy_base": 136095.0, "taker_buy_quote": 210170.4796 }, { "timestamp": 1764910800000, "datetime": "2025-12-05T05:00:00", "open": 1.545, "high": 1.549, "low": 1.539, "close": 1.542, "volume": 87226.51, "close_time": 1764914399999, "quote_volume": 134604.56896, "trades": 772, "taker_buy_base": 42070.53, "taker_buy_quote": 64906.71972 }, { "timestamp": 1764914400000, "datetime": "2025-12-05T06:00:00", "open": 1.543, "high": 1.554, "low": 1.542, "close": 1.552, "volume": 187168.09, "close_time": 1764917999999, "quote_volume": 290278.06619, "trades": 1144, "taker_buy_base": 137497.12, "taker_buy_quote": 213285.01148 }, { "timestamp": 1764918000000, "datetime": "2025-12-05T07:00:00", "open": 1.552, "high": 1.563, "low": 1.549, "close": 1.561, "volume": 192121.16, "close_time": 1764921599999, "quote_volume": 298974.77286, "trades": 1254, "taker_buy_base": 121728.87, "taker_buy_quote": 189398.03785 }, { "timestamp": 1764921600000, "datetime": "2025-12-05T08:00:00", "open": 1.561, "high": 1.562, "low": 1.547, "close": 1.554, "volume": 139588.78, "close_time": 1764925199999, "quote_volume": 216828.7529, "trades": 1220, "taker_buy_base": 56602.55, "taker_buy_quote": 87909.48928 }, { "timestamp": 1764925200000, "datetime": "2025-12-05T09:00:00", "open": 1.554, "high": 1.554, "low": 1.529, "close": 1.535, "volume": 383428.4, "close_time": 1764928799999, "quote_volume": 589174.72319, "trades": 2837, "taker_buy_base": 146631.27, "taker_buy_quote": 225562.78462 }, { "timestamp": 1764928800000, "datetime": "2025-12-05T10:00:00", "open": 1.534, "high": 1.546, "low": 1.533, "close": 1.539, "volume": 168515.87, "close_time": 1764932399999, "quote_volume": 259607.71065, "trades": 1320, "taker_buy_base": 76242.25, "taker_buy_quote": 117469.01145 }, { "timestamp": 1764932400000, "datetime": "2025-12-05T11:00:00", "open": 1.539, "high": 1.54, "low": 1.517, "close": 1.528, "volume": 389858.59, "close_time": 1764935999999, "quote_volume": 595212.93631, "trades": 2413, "taker_buy_base": 168877.32, "taker_buy_quote": 257960.86684 }, { "timestamp": 1764936000000, "datetime": "2025-12-05T12:00:00", "open": 1.527, "high": 1.534, "low": 1.524, "close": 1.53, "volume": 133155.59, "close_time": 1764939599999, "quote_volume": 203436.07976, "trades": 1292, "taker_buy_base": 52117.67, "taker_buy_quote": 79619.222 }, { "timestamp": 1764939600000, "datetime": "2025-12-05T13:00:00", "open": 1.529, "high": 1.537, "low": 1.502, "close": 1.511, "volume": 404021.15, "close_time": 1764943199999, "quote_volume": 613235.66212, "trades": 3043, "taker_buy_base": 124953.21, "taker_buy_quote": 189512.58047 }, { "timestamp": 1764943200000, "datetime": "2025-12-05T14:00:00", "open": 1.512, "high": 1.52, "low": 1.503, "close": 1.512, "volume": 312138.8, "close_time": 1764946799999, "quote_volume": 471560.39845, "trades": 3194, "taker_buy_base": 137270.36, "taker_buy_quote": 207434.50969 }, { "timestamp": 1764946800000, "datetime": "2025-12-05T15:00:00", "open": 1.512, "high": 1.541, "low": 1.505, "close": 1.51, "volume": 777571.14, "close_time": 1764950399999, "quote_volume": 1185243.4653, "trades": 6355, "taker_buy_base": 496950.91, "taker_buy_quote": 757634.90417 }, { "timestamp": 1764950400000, "datetime": "2025-12-05T16:00:00", "open": 1.51, "high": 1.51, "low": 1.446, "close": 1.467, "volume": 1593060.51, "close_time": 1764953999999, "quote_volume": 2345633.14003, "trades": 11883, "taker_buy_base": 660638.35, "taker_buy_quote": 972703.69208 }, { "timestamp": 1764954000000, "datetime": "2025-12-05T17:00:00", "open": 1.467, "high": 1.477, "low": 1.461, "close": 1.468, "volume": 284846.43, "close_time": 1764957599999, "quote_volume": 418515.23279, "trades": 3902, "taker_buy_base": 186272.1, "taker_buy_quote": 273667.10767 }, { "timestamp": 1764957600000, "datetime": "2025-12-05T18:00:00", "open": 1.468, "high": 1.48, "low": 1.453, "close": 1.453, "volume": 299490.62, "close_time": 1764961199999, "quote_volume": 438684.4455, "trades": 2936, "taker_buy_base": 153129.11, "taker_buy_quote": 224375.5855 }, { "timestamp": 1764961200000, "datetime": "2025-12-05T19:00:00", "open": 1.453, "high": 1.467, "low": 1.44, "close": 1.462, "volume": 611553.59, "close_time": 1764964799999, "quote_volume": 888033.59545, "trades": 3795, "taker_buy_base": 277679.15, "taker_buy_quote": 403670.93493 }, { "timestamp": 1764964800000, "datetime": "2025-12-05T20:00:00", "open": 1.463, "high": 1.471, "low": 1.455, "close": 1.459, "volume": 159785.5, "close_time": 1764968399999, "quote_volume": 234067.47123, "trades": 1374, "taker_buy_base": 88490.27, "taker_buy_quote": 129702.48842 }, { "timestamp": 1764968400000, "datetime": "2025-12-05T21:00:00", "open": 1.459, "high": 1.472, "low": 1.459, "close": 1.471, "volume": 217652.23, "close_time": 1764971999999, "quote_volume": 319079.00406, "trades": 1636, "taker_buy_base": 128667.71, "taker_buy_quote": 188614.29649 }, { "timestamp": 1764972000000, "datetime": "2025-12-05T22:00:00", "open": 1.471, "high": 1.485, "low": 1.462, "close": 1.478, "volume": 190872.72, "close_time": 1764975599999, "quote_volume": 281048.60059, "trades": 1574, "taker_buy_base": 103337.65, "taker_buy_quote": 152181.13679 }, { "timestamp": 1764975600000, "datetime": "2025-12-05T23:00:00", "open": 1.478, "high": 1.49, "low": 1.468, "close": 1.487, "volume": 142420.08, "close_time": 1764979199999, "quote_volume": 210765.31869, "trades": 1336, "taker_buy_base": 54016.99, "taker_buy_quote": 80074.08058 }, { "timestamp": 1764979200000, "datetime": "2025-12-06T00:00:00", "open": 1.486, "high": 1.491, "low": 1.476, "close": 1.487, "volume": 119173.89, "close_time": 1764982799999, "quote_volume": 177051.09932, "trades": 891, "taker_buy_base": 76090.64, "taker_buy_quote": 113104.71683 }, { "timestamp": 1764982800000, "datetime": "2025-12-06T01:00:00", "open": 1.488, "high": 1.493, "low": 1.481, "close": 1.482, "volume": 180095.78, "close_time": 1764986399999, "quote_volume": 267771.93901, "trades": 1008, "taker_buy_base": 68221.0, "taker_buy_quote": 101527.00983 }, { "timestamp": 1764986400000, "datetime": "2025-12-06T02:00:00", "open": 1.482, "high": 1.486, "low": 1.474, "close": 1.485, "volume": 175691.59, "close_time": 1764989999999, "quote_volume": 260264.63534, "trades": 1031, "taker_buy_base": 93511.6, "taker_buy_quote": 138527.32816 }, { "timestamp": 1764990000000, "datetime": "2025-12-06T03:00:00", "open": 1.486, "high": 1.493, "low": 1.485, "close": 1.487, "volume": 122757.47, "close_time": 1764993599999, "quote_volume": 182734.11495, "trades": 1141, "taker_buy_base": 64617.57, "taker_buy_quote": 96208.31491 }, { "timestamp": 1764993600000, "datetime": "2025-12-06T04:00:00", "open": 1.487, "high": 1.488, "low": 1.478, "close": 1.481, "volume": 85122.34, "close_time": 1764997199999, "quote_volume": 126193.85094, "trades": 572, "taker_buy_base": 40353.86, "taker_buy_quote": 59818.89365 }, { "timestamp": 1764997200000, "datetime": "2025-12-06T05:00:00", "open": 1.48, "high": 1.483, "low": 1.475, "close": 1.481, "volume": 90738.01, "close_time": 1765000799999, "quote_volume": 134293.9651, "trades": 882, "taker_buy_base": 59260.04, "taker_buy_quote": 87696.944 }, { "timestamp": 1765000800000, "datetime": "2025-12-06T06:00:00", "open": 1.481, "high": 1.483, "low": 1.476, "close": 1.478, "volume": 124934.35, "close_time": 1765004399999, "quote_volume": 184880.18067, "trades": 1098, "taker_buy_base": 46837.11, "taker_buy_quote": 69351.22804 }, { "timestamp": 1765004400000, "datetime": "2025-12-06T07:00:00", "open": 1.478, "high": 1.481, "low": 1.469, "close": 1.48, "volume": 247837.62, "close_time": 1765007999999, "quote_volume": 365686.40067, "trades": 1589, "taker_buy_base": 120577.69, "taker_buy_quote": 178046.25983 }, { "timestamp": 1765008000000, "datetime": "2025-12-06T08:00:00", "open": 1.479, "high": 1.48, "low": 1.468, "close": 1.469, "volume": 114610.14, "close_time": 1765011599999, "quote_volume": 168912.49411, "trades": 1133, "taker_buy_base": 38070.71, "taker_buy_quote": 56122.89796 }, { "timestamp": 1765011600000, "datetime": "2025-12-06T09:00:00", "open": 1.469, "high": 1.482, "low": 1.469, "close": 1.479, "volume": 93518.16, "close_time": 1765015199999, "quote_volume": 138000.06017, "trades": 893, "taker_buy_base": 40935.61, "taker_buy_quote": 60410.54451 }, { "timestamp": 1765015200000, "datetime": "2025-12-06T10:00:00", "open": 1.478, "high": 1.479, "low": 1.471, "close": 1.472, "volume": 94560.74, "close_time": 1765018799999, "quote_volume": 139303.20788, "trades": 814, "taker_buy_base": 38398.46, "taker_buy_quote": 56596.05203 }, { "timestamp": 1765018800000, "datetime": "2025-12-06T11:00:00", "open": 1.472, "high": 1.484, "low": 1.47, "close": 1.481, "volume": 69908.14, "close_time": 1765022399999, "quote_volume": 103327.54638, "trades": 780, "taker_buy_base": 39999.94, "taker_buy_quote": 59115.4094 }, { "timestamp": 1765022400000, "datetime": "2025-12-06T12:00:00", "open": 1.481, "high": 1.482, "low": 1.475, "close": 1.475, "volume": 111085.8, "close_time": 1765025999999, "quote_volume": 164201.28974, "trades": 822, "taker_buy_base": 56354.3, "taker_buy_quote": 83314.35816 }, { "timestamp": 1765026000000, "datetime": "2025-12-06T13:00:00", "open": 1.476, "high": 1.482, "low": 1.472, "close": 1.477, "volume": 182758.77, "close_time": 1765029599999, "quote_volume": 269747.37892, "trades": 1130, "taker_buy_base": 93254.88, "taker_buy_quote": 137684.29151 }, { "timestamp": 1765029600000, "datetime": "2025-12-06T14:00:00", "open": 1.478, "high": 1.498, "low": 1.475, "close": 1.486, "volume": 259930.17, "close_time": 1765033199999, "quote_volume": 386512.1878, "trades": 2073, "taker_buy_base": 167960.39, "taker_buy_quote": 249616.10641 }, { "timestamp": 1765033200000, "datetime": "2025-12-06T15:00:00", "open": 1.486, "high": 1.488, "low": 1.475, "close": 1.477, "volume": 170398.65, "close_time": 1765036799999, "quote_volume": 252374.11422, "trades": 1480, "taker_buy_base": 92924.53, "taker_buy_quote": 137648.71099 }, { "timestamp": 1765036800000, "datetime": "2025-12-06T16:00:00", "open": 1.478, "high": 1.491, "low": 1.478, "close": 1.487, "volume": 149174.92, "close_time": 1765040399999, "quote_volume": 221813.91967, "trades": 1256, "taker_buy_base": 81721.91, "taker_buy_quote": 121527.086 }, { "timestamp": 1765040400000, "datetime": "2025-12-06T17:00:00", "open": 1.486, "high": 1.493, "low": 1.483, "close": 1.492, "volume": 84641.56, "close_time": 1765043999999, "quote_volume": 126027.5252, "trades": 798, "taker_buy_base": 36696.65, "taker_buy_quote": 54674.28853 }, { "timestamp": 1765044000000, "datetime": "2025-12-06T18:00:00", "open": 1.492, "high": 1.5, "low": 1.487, "close": 1.489, "volume": 86139.21, "close_time": 1765047599999, "quote_volume": 128666.02019, "trades": 1063, "taker_buy_base": 42799.77, "taker_buy_quote": 63957.57554 }, { "timestamp": 1765047600000, "datetime": "2025-12-06T19:00:00", "open": 1.489, "high": 1.491, "low": 1.474, "close": 1.48, "volume": 314815.11, "close_time": 1765051199999, "quote_volume": 466099.69318, "trades": 1960, "taker_buy_base": 143030.08, "taker_buy_quote": 211731.62094 }, { "timestamp": 1765051200000, "datetime": "2025-12-06T20:00:00", "open": 1.48, "high": 1.486, "low": 1.478, "close": 1.483, "volume": 111857.14, "close_time": 1765054799999, "quote_volume": 165811.04619, "trades": 842, "taker_buy_base": 60057.8, "taker_buy_quote": 89064.88372 }, { "timestamp": 1765054800000, "datetime": "2025-12-06T21:00:00", "open": 1.482, "high": 1.494, "low": 1.481, "close": 1.488, "volume": 91478.61, "close_time": 1765058399999, "quote_volume": 136031.39879, "trades": 1295, "taker_buy_base": 56125.97, "taker_buy_quote": 83480.31928 }, { "timestamp": 1765058400000, "datetime": "2025-12-06T22:00:00", "open": 1.488, "high": 1.493, "low": 1.481, "close": 1.484, "volume": 95313.72, "close_time": 1765061999999, "quote_volume": 141674.47329, "trades": 764, "taker_buy_base": 47373.23, "taker_buy_quote": 70431.36081 }, { "timestamp": 1765062000000, "datetime": "2025-12-06T23:00:00", "open": 1.485, "high": 1.493, "low": 1.482, "close": 1.492, "volume": 69250.31, "close_time": 1765065599999, "quote_volume": 102960.30989, "trades": 1084, "taker_buy_base": 33108.17, "taker_buy_quote": 49239.73803 }, { "timestamp": 1765065600000, "datetime": "2025-12-07T00:00:00", "open": 1.492, "high": 1.508, "low": 1.49, "close": 1.503, "volume": 208894.76, "close_time": 1765069199999, "quote_volume": 313582.14543, "trades": 1563, "taker_buy_base": 112474.41, "taker_buy_quote": 168827.39636 }, { "timestamp": 1765069200000, "datetime": "2025-12-07T01:00:00", "open": 1.502, "high": 1.504, "low": 1.495, "close": 1.495, "volume": 78435.6, "close_time": 1765072799999, "quote_volume": 117699.9346, "trades": 577, "taker_buy_base": 20494.52, "taker_buy_quote": 30776.71804 }, { "timestamp": 1765072800000, "datetime": "2025-12-07T02:00:00", "open": 1.495, "high": 1.5, "low": 1.489, "close": 1.496, "volume": 97735.77, "close_time": 1765076399999, "quote_volume": 146104.874, "trades": 679, "taker_buy_base": 63537.63, "taker_buy_quote": 94963.43503 }, { "timestamp": 1765076400000, "datetime": "2025-12-07T03:00:00", "open": 1.495, "high": 1.502, "low": 1.492, "close": 1.498, "volume": 89301.45, "close_time": 1765079999999, "quote_volume": 133662.75948, "trades": 640, "taker_buy_base": 52130.53, "taker_buy_quote": 78064.08799 }, { "timestamp": 1765080000000, "datetime": "2025-12-07T04:00:00", "open": 1.499, "high": 1.502, "low": 1.492, "close": 1.493, "volume": 71180.79, "close_time": 1765083599999, "quote_volume": 106575.64508, "trades": 504, "taker_buy_base": 33587.97, "taker_buy_quote": 50316.54955 }, { "timestamp": 1765083600000, "datetime": "2025-12-07T05:00:00", "open": 1.494, "high": 1.502, "low": 1.491, "close": 1.499, "volume": 73892.32, "close_time": 1765087199999, "quote_volume": 110561.92361, "trades": 521, "taker_buy_base": 50414.84, "taker_buy_quote": 75448.05237 }, { "timestamp": 1765087200000, "datetime": "2025-12-07T06:00:00", "open": 1.499, "high": 1.504, "low": 1.498, "close": 1.503, "volume": 53046.14, "close_time": 1765090799999, "quote_volume": 79620.40914, "trades": 465, "taker_buy_base": 21108.22, "taker_buy_quote": 31675.45186 }, { "timestamp": 1765090800000, "datetime": "2025-12-07T07:00:00", "open": 1.503, "high": 1.504, "low": 1.488, "close": 1.492, "volume": 101708.08, "close_time": 1765094399999, "quote_volume": 151898.55836, "trades": 873, "taker_buy_base": 48771.62, "taker_buy_quote": 72760.36253 }, { "timestamp": 1765094400000, "datetime": "2025-12-07T08:00:00", "open": 1.491, "high": 1.492, "low": 1.482, "close": 1.484, "volume": 98620.33, "close_time": 1765097999999, "quote_volume": 146620.98899, "trades": 1072, "taker_buy_base": 38653.44, "taker_buy_quote": 57472.73945 }, { "timestamp": 1765098000000, "datetime": "2025-12-07T09:00:00", "open": 1.485, "high": 1.488, "low": 1.47, "close": 1.473, "volume": 277353.17, "close_time": 1765101599999, "quote_volume": 410131.90852, "trades": 1389, "taker_buy_base": 91526.09, "taker_buy_quote": 135279.5903 }, { "timestamp": 1765101600000, "datetime": "2025-12-07T10:00:00", "open": 1.473, "high": 1.481, "low": 1.471, "close": 1.473, "volume": 111521.12, "close_time": 1765105199999, "quote_volume": 164668.17512, "trades": 919, "taker_buy_base": 49253.53, "taker_buy_quote": 72746.16486 }, { "timestamp": 1765105200000, "datetime": "2025-12-07T11:00:00", "open": 1.474, "high": 1.481, "low": 1.471, "close": 1.474, "volume": 89573.1, "close_time": 1765108799999, "quote_volume": 132297.72465, "trades": 581, "taker_buy_base": 49247.25, "taker_buy_quote": 72779.47919 }, { "timestamp": 1765108800000, "datetime": "2025-12-07T12:00:00", "open": 1.474, "high": 1.485, "low": 1.471, "close": 1.48, "volume": 117542.47, "close_time": 1765112399999, "quote_volume": 173573.74347, "trades": 945, "taker_buy_base": 59514.46, "taker_buy_quote": 87940.75604 }, { "timestamp": 1765112400000, "datetime": "2025-12-07T13:00:00", "open": 1.48, "high": 1.483, "low": 1.461, "close": 1.465, "volume": 259924.68, "close_time": 1765115999999, "quote_volume": 381891.97159, "trades": 2130, "taker_buy_base": 139930.86, "taker_buy_quote": 205631.4983 }, { "timestamp": 1765116000000, "datetime": "2025-12-07T14:00:00", "open": 1.464, "high": 1.466, "low": 1.418, "close": 1.43, "volume": 1454510.92, "close_time": 1765119599999, "quote_volume": 2084895.26859, "trades": 9356, "taker_buy_base": 650493.44, "taker_buy_quote": 932034.29969 }, { "timestamp": 1765119600000, "datetime": "2025-12-07T15:00:00", "open": 1.43, "high": 1.465, "low": 1.429, "close": 1.457, "volume": 647052.07, "close_time": 1765123199999, "quote_volume": 935833.66598, "trades": 5030, "taker_buy_base": 375371.41, "taker_buy_quote": 543207.01254 }, { "timestamp": 1765123200000, "datetime": "2025-12-07T16:00:00", "open": 1.457, "high": 1.458, "low": 1.442, "close": 1.458, "volume": 247558.52, "close_time": 1765126799999, "quote_volume": 358739.84016, "trades": 2637, "taker_buy_base": 120811.2, "taker_buy_quote": 175094.75332 }, { "timestamp": 1765126800000, "datetime": "2025-12-07T17:00:00", "open": 1.459, "high": 1.495, "low": 1.45, "close": 1.486, "volume": 727936.83, "close_time": 1765130399999, "quote_volume": 1076889.91775, "trades": 5478, "taker_buy_base": 368568.04, "taker_buy_quote": 544915.52279 }, { "timestamp": 1765130400000, "datetime": "2025-12-07T18:00:00", "open": 1.486, "high": 1.502, "low": 1.486, "close": 1.495, "volume": 427709.83, "close_time": 1765133999999, "quote_volume": 639895.55687, "trades": 2329, "taker_buy_base": 206098.27, "taker_buy_quote": 308325.43053 }, { "timestamp": 1765134000000, "datetime": "2025-12-07T19:00:00", "open": 1.495, "high": 1.499, "low": 1.489, "close": 1.494, "volume": 151781.74, "close_time": 1765137599999, "quote_volume": 226728.72678, "trades": 1215, "taker_buy_base": 70002.06, "taker_buy_quote": 104576.20981 }, { "timestamp": 1765137600000, "datetime": "2025-12-07T20:00:00", "open": 1.495, "high": 1.497, "low": 1.491, "close": 1.493, "volume": 165775.51, "close_time": 1765141199999, "quote_volume": 247481.34211, "trades": 1000, "taker_buy_base": 95458.51, "taker_buy_quote": 142522.56724 }, { "timestamp": 1765141200000, "datetime": "2025-12-07T21:00:00", "open": 1.493, "high": 1.493, "low": 1.446, "close": 1.455, "volume": 276327.84, "close_time": 1765144799999, "quote_volume": 407069.78963, "trades": 2310, "taker_buy_base": 114722.12, "taker_buy_quote": 168759.83171 }, { "timestamp": 1765144800000, "datetime": "2025-12-07T22:00:00", "open": 1.454, "high": 1.462, "low": 1.422, "close": 1.449, "volume": 608247.31, "close_time": 1765148399999, "quote_volume": 876309.60764, "trades": 5487, "taker_buy_base": 287081.91, "taker_buy_quote": 413516.71672 }, { "timestamp": 1765148400000, "datetime": "2025-12-07T23:00:00", "open": 1.449, "high": 1.457, "low": 1.442, "close": 1.455, "volume": 278548.84, "close_time": 1765151999999, "quote_volume": 404142.00413, "trades": 1938, "taker_buy_base": 105788.61, "taker_buy_quote": 153511.12347 }, { "timestamp": 1765152000000, "datetime": "2025-12-08T00:00:00", "open": 1.455, "high": 1.462, "low": 1.448, "close": 1.452, "volume": 283133.63, "close_time": 1765155599999, "quote_volume": 411280.21714, "trades": 1878, "taker_buy_base": 79723.0, "taker_buy_quote": 115932.53827 }, { "timestamp": 1765155600000, "datetime": "2025-12-08T01:00:00", "open": 1.452, "high": 1.487, "low": 1.452, "close": 1.469, "volume": 334017.78, "close_time": 1765159199999, "quote_volume": 490369.09273, "trades": 2705, "taker_buy_base": 172428.73, "taker_buy_quote": 252953.53882 }, { "timestamp": 1765159200000, "datetime": "2025-12-08T02:00:00", "open": 1.469, "high": 1.484, "low": 1.469, "close": 1.482, "volume": 121632.6, "close_time": 1765162799999, "quote_volume": 179354.45076, "trades": 1079, "taker_buy_base": 56630.11, "taker_buy_quote": 83505.81114 }, { "timestamp": 1765162800000, "datetime": "2025-12-08T03:00:00", "open": 1.483, "high": 1.489, "low": 1.48, "close": 1.481, "volume": 153940.99, "close_time": 1765166399999, "quote_volume": 228489.58484, "trades": 1091, "taker_buy_base": 84588.14, "taker_buy_quote": 125598.56968 }, { "timestamp": 1765166400000, "datetime": "2025-12-08T04:00:00", "open": 1.482, "high": 1.497, "low": 1.482, "close": 1.491, "volume": 222508.61, "close_time": 1765169999999, "quote_volume": 330924.87564, "trades": 1455, "taker_buy_base": 108765.91, "taker_buy_quote": 161652.15404 }, { "timestamp": 1765170000000, "datetime": "2025-12-08T05:00:00", "open": 1.49, "high": 1.5, "low": 1.487, "close": 1.497, "volume": 207398.94, "close_time": 1765173599999, "quote_volume": 309772.72341, "trades": 1559, "taker_buy_base": 135116.63, "taker_buy_quote": 201771.1273 }, { "timestamp": 1765173600000, "datetime": "2025-12-08T06:00:00", "open": 1.498, "high": 1.52, "low": 1.496, "close": 1.508, "volume": 421219.05, "close_time": 1765177199999, "quote_volume": 636532.93091, "trades": 2602, "taker_buy_base": 219364.22, "taker_buy_quote": 331370.56037 }, { "timestamp": 1765177200000, "datetime": "2025-12-08T07:00:00", "open": 1.509, "high": 1.515, "low": 1.509, "close": 1.514, "volume": 221090.46, "close_time": 1765180799999, "quote_volume": 334227.07007, "trades": 1216, "taker_buy_base": 99283.37, "taker_buy_quote": 150102.81983 }, { "timestamp": 1765180800000, "datetime": "2025-12-08T08:00:00", "open": 1.513, "high": 1.517, "low": 1.507, "close": 1.511, "volume": 175985.08, "close_time": 1765184399999, "quote_volume": 265989.17088, "trades": 1316, "taker_buy_base": 69388.82, "taker_buy_quote": 104939.8011 }, { "timestamp": 1765184400000, "datetime": "2025-12-08T09:00:00", "open": 1.511, "high": 1.529, "low": 1.51, "close": 1.512, "volume": 525025.82, "close_time": 1765187999999, "quote_volume": 796552.68584, "trades": 3191, "taker_buy_base": 158102.02, "taker_buy_quote": 240079.64933 }, { "timestamp": 1765188000000, "datetime": "2025-12-08T10:00:00", "open": 1.512, "high": 1.514, "low": 1.505, "close": 1.508, "volume": 210003.82, "close_time": 1765191599999, "quote_volume": 316774.47854, "trades": 1420, "taker_buy_base": 98598.85, "taker_buy_quote": 148768.36017 }, { "timestamp": 1765191600000, "datetime": "2025-12-08T11:00:00", "open": 1.507, "high": 1.509, "low": 1.498, "close": 1.504, "volume": 224812.71, "close_time": 1765195199999, "quote_volume": 338008.31677, "trades": 1568, "taker_buy_base": 111325.47, "taker_buy_quote": 167426.65458 }, { "timestamp": 1765195200000, "datetime": "2025-12-08T12:00:00", "open": 1.503, "high": 1.505, "low": 1.494, "close": 1.504, "volume": 142980.47, "close_time": 1765198799999, "quote_volume": 214484.67004, "trades": 1264, "taker_buy_base": 81982.43, "taker_buy_quote": 122980.55288 }, { "timestamp": 1765198800000, "datetime": "2025-12-08T13:00:00", "open": 1.503, "high": 1.511, "low": 1.498, "close": 1.503, "volume": 190487.57, "close_time": 1765202399999, "quote_volume": 286482.36267, "trades": 1500, "taker_buy_base": 56175.49, "taker_buy_quote": 84526.1147 }, { "timestamp": 1765202400000, "datetime": "2025-12-08T14:00:00", "open": 1.502, "high": 1.522, "low": 1.496, "close": 1.506, "volume": 438417.29, "close_time": 1765205999999, "quote_volume": 661752.62791, "trades": 4305, "taker_buy_base": 232768.17, "taker_buy_quote": 351631.49803 }, { "timestamp": 1765206000000, "datetime": "2025-12-08T15:00:00", "open": 1.506, "high": 1.512, "low": 1.489, "close": 1.499, "volume": 361966.9, "close_time": 1765209599999, "quote_volume": 542958.39576, "trades": 4361, "taker_buy_base": 170687.45, "taker_buy_quote": 256033.33311 }, { "timestamp": 1765209600000, "datetime": "2025-12-08T16:00:00", "open": 1.498, "high": 1.521, "low": 1.492, "close": 1.51, "volume": 410093.54, "close_time": 1765213199999, "quote_volume": 619206.79901, "trades": 4386, "taker_buy_base": 192296.33, "taker_buy_quote": 290671.01256 }, { "timestamp": 1765213200000, "datetime": "2025-12-08T17:00:00", "open": 1.51, "high": 1.518, "low": 1.495, "close": 1.508, "volume": 221631.94, "close_time": 1765216799999, "quote_volume": 333720.15651, "trades": 1971, "taker_buy_base": 118937.37, "taker_buy_quote": 179218.14237 }, { "timestamp": 1765216800000, "datetime": "2025-12-08T18:00:00", "open": 1.509, "high": 1.513, "low": 1.491, "close": 1.497, "volume": 165968.33, "close_time": 1765220399999, "quote_volume": 249279.55508, "trades": 2039, "taker_buy_base": 75658.48, "taker_buy_quote": 113789.28009 }, { "timestamp": 1765220400000, "datetime": "2025-12-08T19:00:00", "open": 1.497, "high": 1.505, "low": 1.496, "close": 1.499, "volume": 153623.09, "close_time": 1765223999999, "quote_volume": 230466.22415, "trades": 1715, "taker_buy_base": 67721.18, "taker_buy_quote": 101624.66721 }, { "timestamp": 1765224000000, "datetime": "2025-12-08T20:00:00", "open": 1.5, "high": 1.511, "low": 1.498, "close": 1.507, "volume": 93282.73, "close_time": 1765227599999, "quote_volume": 140278.74972, "trades": 1191, "taker_buy_base": 56163.79, "taker_buy_quote": 84482.15254 }, { "timestamp": 1765227600000, "datetime": "2025-12-08T21:00:00", "open": 1.508, "high": 1.517, "low": 1.504, "close": 1.516, "volume": 132780.27, "close_time": 1765231199999, "quote_volume": 200844.87433, "trades": 1253, "taker_buy_base": 68283.93, "taker_buy_quote": 103292.25404 }, { "timestamp": 1765231200000, "datetime": "2025-12-08T22:00:00", "open": 1.516, "high": 1.517, "low": 1.5, "close": 1.509, "volume": 165716.99, "close_time": 1765234799999, "quote_volume": 250096.50836, "trades": 1151, "taker_buy_base": 67886.16, "taker_buy_quote": 102375.17133 }, { "timestamp": 1765234800000, "datetime": "2025-12-08T23:00:00", "open": 1.509, "high": 1.51, "low": 1.497, "close": 1.504, "volume": 117984.94, "close_time": 1765238399999, "quote_volume": 177254.08763, "trades": 1069, "taker_buy_base": 47086.92, "taker_buy_quote": 70752.16285 }, { "timestamp": 1765238400000, "datetime": "2025-12-09T00:00:00", "open": 1.503, "high": 1.513, "low": 1.493, "close": 1.497, "volume": 276975.14, "close_time": 1765241999999, "quote_volume": 415438.66593, "trades": 1729, "taker_buy_base": 103568.98, "taker_buy_quote": 155589.98153 }, { "timestamp": 1765242000000, "datetime": "2025-12-09T01:00:00", "open": 1.497, "high": 1.5, "low": 1.481, "close": 1.487, "volume": 217430.94, "close_time": 1765245599999, "quote_volume": 324065.56108, "trades": 1807, "taker_buy_base": 86417.04, "taker_buy_quote": 128824.22468 }, { "timestamp": 1765245600000, "datetime": "2025-12-09T02:00:00", "open": 1.487, "high": 1.493, "low": 1.485, "close": 1.485, "volume": 119630.23, "close_time": 1765249199999, "quote_volume": 178002.04667, "trades": 1127, "taker_buy_base": 64335.61, "taker_buy_quote": 95733.75329 }, { "timestamp": 1765249200000, "datetime": "2025-12-09T03:00:00", "open": 1.485, "high": 1.498, "low": 1.477, "close": 1.496, "volume": 221071.37, "close_time": 1765252799999, "quote_volume": 328239.21326, "trades": 1643, "taker_buy_base": 116738.89, "taker_buy_quote": 173417.00855 }, { "timestamp": 1765252800000, "datetime": "2025-12-09T04:00:00", "open": 1.496, "high": 1.496, "low": 1.476, "close": 1.479, "volume": 204487.23, "close_time": 1765256399999, "quote_volume": 303587.89859, "trades": 1314, "taker_buy_base": 83466.83, "taker_buy_quote": 123935.91712 }, { "timestamp": 1765256400000, "datetime": "2025-12-09T05:00:00", "open": 1.48, "high": 1.484, "low": 1.473, "close": 1.48, "volume": 271264.69, "close_time": 1765259999999, "quote_volume": 401299.31553, "trades": 1238, "taker_buy_base": 152434.58, "taker_buy_quote": 225551.08333 }, { "timestamp": 1765260000000, "datetime": "2025-12-09T06:00:00", "open": 1.48, "high": 1.487, "low": 1.475, "close": 1.485, "volume": 141699.61, "close_time": 1765263599999, "quote_volume": 209795.78873, "trades": 1312, "taker_buy_base": 73176.71, "taker_buy_quote": 108388.07484 }, { "timestamp": 1765263600000, "datetime": "2025-12-09T07:00:00", "open": 1.485, "high": 1.492, "low": 1.481, "close": 1.49, "volume": 141292.33, "close_time": 1765267199999, "quote_volume": 210225.27089, "trades": 941, "taker_buy_base": 63727.53, "taker_buy_quote": 94819.20888 }, { "timestamp": 1765267200000, "datetime": "2025-12-09T08:00:00", "open": 1.49, "high": 1.491, "low": 1.485, "close": 1.486, "volume": 88699.42, "close_time": 1765270799999, "quote_volume": 131917.43244, "trades": 825, "taker_buy_base": 31088.73, "taker_buy_quote": 46237.37644 }, { "timestamp": 1765270800000, "datetime": "2025-12-09T09:00:00", "open": 1.486, "high": 1.487, "low": 1.471, "close": 1.476, "volume": 144476.74, "close_time": 1765274399999, "quote_volume": 213371.07725, "trades": 844, "taker_buy_base": 74701.15, "taker_buy_quote": 110320.7264 }, { "timestamp": 1765274400000, "datetime": "2025-12-09T10:00:00", "open": 1.476, "high": 1.482, "low": 1.466, "close": 1.475, "volume": 239347.62, "close_time": 1765277999999, "quote_volume": 353272.2591, "trades": 1507, "taker_buy_base": 91906.38, "taker_buy_quote": 135552.54806 }, { "timestamp": 1765278000000, "datetime": "2025-12-09T11:00:00", "open": 1.475, "high": 1.478, "low": 1.467, "close": 1.468, "volume": 679699.63, "close_time": 1765281599999, "quote_volume": 999747.90003, "trades": 2089, "taker_buy_base": 209561.62, "taker_buy_quote": 308261.31492 }, { "timestamp": 1765281600000, "datetime": "2025-12-09T12:00:00", "open": 1.468, "high": 1.486, "low": 1.465, "close": 1.484, "volume": 349622.89, "close_time": 1765285199999, "quote_volume": 516855.72989, "trades": 2226, "taker_buy_base": 185974.91, "taker_buy_quote": 274611.8752 }, { "timestamp": 1765285200000, "datetime": "2025-12-09T13:00:00", "open": 1.483, "high": 1.486, "low": 1.473, "close": 1.48, "volume": 290801.9, "close_time": 1765288799999, "quote_volume": 430352.94574, "trades": 1939, "taker_buy_base": 165304.01, "taker_buy_quote": 244777.4186 }, { "timestamp": 1765288800000, "datetime": "2025-12-09T14:00:00", "open": 1.481, "high": 1.488, "low": 1.472, "close": 1.482, "volume": 227660.43, "close_time": 1765292399999, "quote_volume": 336670.395, "trades": 2617, "taker_buy_base": 123273.38, "taker_buy_quote": 182327.28372 }, { "timestamp": 1765292400000, "datetime": "2025-12-09T15:00:00", "open": 1.481, "high": 1.529, "low": 1.479, "close": 1.528, "volume": 996203.47, "close_time": 1765295999999, "quote_volume": 1503069.79859, "trades": 8111, "taker_buy_base": 617785.72, "taker_buy_quote": 933087.51411 }, { "timestamp": 1765296000000, "datetime": "2025-12-09T16:00:00", "open": 1.529, "high": 1.588, "low": 1.529, "close": 1.579, "volume": 1615267.04, "close_time": 1765299599999, "quote_volume": 2521037.24065, "trades": 12311, "taker_buy_base": 952485.79, "taker_buy_quote": 1487293.93754 }, { "timestamp": 1765299600000, "datetime": "2025-12-09T17:00:00", "open": 1.579, "high": 1.595, "low": 1.568, "close": 1.577, "volume": 799728.52, "close_time": 1765303199999, "quote_volume": 1264466.65126, "trades": 6934, "taker_buy_base": 424384.75, "taker_buy_quote": 671275.69341 }, { "timestamp": 1765303200000, "datetime": "2025-12-09T18:00:00", "open": 1.578, "high": 1.585, "low": 1.568, "close": 1.574, "volume": 492326.09, "close_time": 1765306799999, "quote_volume": 776058.6116, "trades": 3904, "taker_buy_base": 181664.25, "taker_buy_quote": 286403.84474 }, { "timestamp": 1765306800000, "datetime": "2025-12-09T19:00:00", "open": 1.575, "high": 1.576, "low": 1.555, "close": 1.559, "volume": 396333.92, "close_time": 1765310399999, "quote_volume": 621382.78511, "trades": 2810, "taker_buy_base": 212205.03, "taker_buy_quote": 333061.43283 }, { "timestamp": 1765310400000, "datetime": "2025-12-09T20:00:00", "open": 1.558, "high": 1.564, "low": 1.538, "close": 1.55, "volume": 238248.24, "close_time": 1765313999999, "quote_volume": 369157.31915, "trades": 3420, "taker_buy_base": 109590.93, "taker_buy_quote": 169990.59641 }, { "timestamp": 1765314000000, "datetime": "2025-12-09T21:00:00", "open": 1.55, "high": 1.552, "low": 1.527, "close": 1.54, "volume": 272311.71, "close_time": 1765317599999, "quote_volume": 419005.22386, "trades": 2792, "taker_buy_base": 132801.92, "taker_buy_quote": 204628.89771 }, { "timestamp": 1765317600000, "datetime": "2025-12-09T22:00:00", "open": 1.54, "high": 1.554, "low": 1.539, "close": 1.549, "volume": 227201.56, "close_time": 1765321199999, "quote_volume": 351536.5225, "trades": 2031, "taker_buy_base": 126209.1, "taker_buy_quote": 195298.52007 }, { "timestamp": 1765321200000, "datetime": "2025-12-09T23:00:00", "open": 1.549, "high": 1.553, "low": 1.543, "close": 1.545, "volume": 153697.57, "close_time": 1765324799999, "quote_volume": 238025.40796, "trades": 1180, "taker_buy_base": 70928.34, "taker_buy_quote": 109895.3943 }, { "timestamp": 1765324800000, "datetime": "2025-12-10T00:00:00", "open": 1.544, "high": 1.548, "low": 1.527, "close": 1.528, "volume": 213007.04, "close_time": 1765328399999, "quote_volume": 326715.75801, "trades": 2064, "taker_buy_base": 80821.47, "taker_buy_quote": 124164.50676 }, { "timestamp": 1765328400000, "datetime": "2025-12-10T01:00:00", "open": 1.528, "high": 1.53, "low": 1.516, "close": 1.521, "volume": 176187.87, "close_time": 1765331999999, "quote_volume": 268101.95151, "trades": 1765, "taker_buy_base": 73575.93, "taker_buy_quote": 111989.97103 }, { "timestamp": 1765332000000, "datetime": "2025-12-10T02:00:00", "open": 1.521, "high": 1.534, "low": 1.52, "close": 1.528, "volume": 133836.66, "close_time": 1765335599999, "quote_volume": 204348.365, "trades": 1059, "taker_buy_base": 66160.13, "taker_buy_quote": 101126.33508 }, { "timestamp": 1765335600000, "datetime": "2025-12-10T03:00:00", "open": 1.528, "high": 1.53, "low": 1.518, "close": 1.518, "volume": 185795.87, "close_time": 1765339199999, "quote_volume": 283295.56779, "trades": 1293, "taker_buy_base": 86952.71, "taker_buy_quote": 132698.91339 }, { "timestamp": 1765339200000, "datetime": "2025-12-10T04:00:00", "open": 1.518, "high": 1.527, "low": 1.513, "close": 1.517, "volume": 185093.67, "close_time": 1765342799999, "quote_volume": 281258.39397, "trades": 1423, "taker_buy_base": 89189.82, "taker_buy_quote": 135553.84903 }, { "timestamp": 1765342800000, "datetime": "2025-12-10T05:00:00", "open": 1.516, "high": 1.521, "low": 1.513, "close": 1.518, "volume": 156031.39, "close_time": 1765346399999, "quote_volume": 236677.30518, "trades": 1239, "taker_buy_base": 79469.66, "taker_buy_quote": 120588.48461 }, { "timestamp": 1765346400000, "datetime": "2025-12-10T06:00:00", "open": 1.519, "high": 1.519, "low": 1.505, "close": 1.511, "volume": 150322.25, "close_time": 1765349999999, "quote_volume": 227135.66249, "trades": 1322, "taker_buy_base": 55736.78, "taker_buy_quote": 84229.19381 }, { "timestamp": 1765350000000, "datetime": "2025-12-10T07:00:00", "open": 1.51, "high": 1.511, "low": 1.488, "close": 1.499, "volume": 360994.99, "close_time": 1765353599999, "quote_volume": 539986.2766, "trades": 2199, "taker_buy_base": 174175.54, "taker_buy_quote": 260599.6771 }, { "timestamp": 1765353600000, "datetime": "2025-12-10T08:00:00", "open": 1.499, "high": 1.499, "low": 1.482, "close": 1.483, "volume": 235225.72, "close_time": 1765357199999, "quote_volume": 350007.61045, "trades": 2334, "taker_buy_base": 70492.2, "taker_buy_quote": 104925.41794 }, { "timestamp": 1765357200000, "datetime": "2025-12-10T09:00:00", "open": 1.483, "high": 1.5, "low": 1.479, "close": 1.498, "volume": 215470.52, "close_time": 1765360799999, "quote_volume": 320688.78889, "trades": 2135, "taker_buy_base": 114490.58, "taker_buy_quote": 170381.742 }, { "timestamp": 1765360800000, "datetime": "2025-12-10T10:00:00", "open": 1.497, "high": 1.506, "low": 1.481, "close": 1.482, "volume": 347425.76, "close_time": 1765364399999, "quote_volume": 517907.79391, "trades": 2839, "taker_buy_base": 136580.7, "taker_buy_quote": 203869.04563 }, { "timestamp": 1765364400000, "datetime": "2025-12-10T11:00:00", "open": 1.482, "high": 1.489, "low": 1.478, "close": 1.488, "volume": 692460.27, "close_time": 1765367999999, "quote_volume": 1028576.64532, "trades": 4922, "taker_buy_base": 451352.31, "taker_buy_quote": 670798.02782 }, { "timestamp": 1765368000000, "datetime": "2025-12-10T12:00:00", "open": 1.487, "high": 1.488, "low": 1.477, "close": 1.484, "volume": 165616.8, "close_time": 1765371599999, "quote_volume": 245257.37847, "trades": 1532, "taker_buy_base": 81331.79, "taker_buy_quote": 120474.00655 }, { "timestamp": 1765371600000, "datetime": "2025-12-10T13:00:00", "open": 1.484, "high": 1.49, "low": 1.48, "close": 1.488, "volume": 140466.93, "close_time": 1765375199999, "quote_volume": 208755.44905, "trades": 1195, "taker_buy_base": 83446.76, "taker_buy_quote": 124071.80856 }, { "timestamp": 1765375200000, "datetime": "2025-12-10T14:00:00", "open": 1.489, "high": 1.491, "low": 1.48, "close": 1.485, "volume": 545162.73, "close_time": 1765378799999, "quote_volume": 809729.21397, "trades": 3786, "taker_buy_base": 323530.94, "taker_buy_quote": 480669.42893 }, { "timestamp": 1765378800000, "datetime": "2025-12-10T15:00:00", "open": 1.485, "high": 1.496, "low": 1.478, "close": 1.489, "volume": 281732.75, "close_time": 1765382399999, "quote_volume": 419171.54735, "trades": 3954, "taker_buy_base": 112657.11, "taker_buy_quote": 167696.34351 }, { "timestamp": 1765382400000, "datetime": "2025-12-10T16:00:00", "open": 1.488, "high": 1.501, "low": 1.48, "close": 1.495, "volume": 214246.13, "close_time": 1765385999999, "quote_volume": 319458.53013, "trades": 2289, "taker_buy_base": 121621.35, "taker_buy_quote": 181487.76833 }, { "timestamp": 1765386000000, "datetime": "2025-12-10T17:00:00", "open": 1.495, "high": 1.511, "low": 1.492, "close": 1.497, "volume": 143871.67, "close_time": 1765389599999, "quote_volume": 216104.66967, "trades": 1692, "taker_buy_base": 83611.63, "taker_buy_quote": 125604.01432 }, { "timestamp": 1765389600000, "datetime": "2025-12-10T18:00:00", "open": 1.497, "high": 1.521, "low": 1.485, "close": 1.501, "volume": 724268.76, "close_time": 1765393199999, "quote_volume": 1085665.73709, "trades": 4832, "taker_buy_base": 350564.93, "taker_buy_quote": 525392.42749 }, { "timestamp": 1765393200000, "datetime": "2025-12-10T19:00:00", "open": 1.501, "high": 1.528, "low": 1.485, "close": 1.52, "volume": 1352182.63, "close_time": 1765396799999, "quote_volume": 2042974.284, "trades": 13829, "taker_buy_base": 753772.91, "taker_buy_quote": 1138872.12669 }, { "timestamp": 1765396800000, "datetime": "2025-12-10T20:00:00", "open": 1.52, "high": 1.554, "low": 1.503, "close": 1.512, "volume": 1210587.13, "close_time": 1765400399999, "quote_volume": 1852541.22494, "trades": 9460, "taker_buy_base": 681642.49, "taker_buy_quote": 1044163.49322 }, { "timestamp": 1765400400000, "datetime": "2025-12-10T21:00:00", "open": 1.511, "high": 1.517, "low": 1.485, "close": 1.487, "volume": 543654.63, "close_time": 1765403999999, "quote_volume": 817760.58301, "trades": 4699, "taker_buy_base": 226059.93, "taker_buy_quote": 340358.5121 }, { "timestamp": 1765404000000, "datetime": "2025-12-10T22:00:00", "open": 1.487, "high": 1.492, "low": 1.459, "close": 1.488, "volume": 773715.8, "close_time": 1765407599999, "quote_volume": 1143158.74926, "trades": 4673, "taker_buy_base": 269855.34, "taker_buy_quote": 398968.04999 }, { "timestamp": 1765407600000, "datetime": "2025-12-10T23:00:00", "open": 1.487, "high": 1.488, "low": 1.467, "close": 1.468, "volume": 221064.36, "close_time": 1765411199999, "quote_volume": 326440.95745, "trades": 1890, "taker_buy_base": 120555.45, "taker_buy_quote": 177992.0522 }, { "timestamp": 1765411200000, "datetime": "2025-12-11T00:00:00", "open": 1.467, "high": 1.47, "low": 1.431, "close": 1.431, "volume": 588150.2, "close_time": 1765414799999, "quote_volume": 851011.77947, "trades": 5451, "taker_buy_base": 234235.41, "taker_buy_quote": 339028.16791 }, { "timestamp": 1765414800000, "datetime": "2025-12-11T01:00:00", "open": 1.431, "high": 1.431, "low": 1.388, "close": 1.399, "volume": 1867992.96, "close_time": 1765418399999, "quote_volume": 2631887.23673, "trades": 14419, "taker_buy_base": 872043.45, "taker_buy_quote": 1229125.63056 }, { "timestamp": 1765418400000, "datetime": "2025-12-11T02:00:00", "open": 1.399, "high": 1.399, "low": 1.37, "close": 1.388, "volume": 1202738.3, "close_time": 1765421999999, "quote_volume": 1663544.93128, "trades": 10105, "taker_buy_base": 593277.46, "taker_buy_quote": 820274.4271 }, { "timestamp": 1765422000000, "datetime": "2025-12-11T03:00:00", "open": 1.387, "high": 1.39, "low": 1.37, "close": 1.382, "volume": 962621.23, "close_time": 1765425599999, "quote_volume": 1328656.58009, "trades": 6917, "taker_buy_base": 466368.68, "taker_buy_quote": 643817.13479 }, { "timestamp": 1765425600000, "datetime": "2025-12-11T04:00:00", "open": 1.381, "high": 1.401, "low": 1.374, "close": 1.398, "volume": 560095.42, "close_time": 1765429199999, "quote_volume": 777634.43143, "trades": 4674, "taker_buy_base": 322494.19, "taker_buy_quote": 447667.73338 }, { "timestamp": 1765429200000, "datetime": "2025-12-11T05:00:00", "open": 1.397, "high": 1.403, "low": 1.388, "close": 1.399, "volume": 343067.94, "close_time": 1765432799999, "quote_volume": 478473.21392, "trades": 2393, "taker_buy_base": 194922.52, "taker_buy_quote": 271985.84256 }, { "timestamp": 1765432800000, "datetime": "2025-12-11T06:00:00", "open": 1.4, "high": 1.407, "low": 1.396, "close": 1.4, "volume": 493817.97, "close_time": 1765436399999, "quote_volume": 692023.7478, "trades": 2672, "taker_buy_base": 316202.88, "taker_buy_quote": 443284.61427 }, { "timestamp": 1765436400000, "datetime": "2025-12-11T07:00:00", "open": 1.4, "high": 1.402, "low": 1.387, "close": 1.389, "volume": 362835.85, "close_time": 1765439999999, "quote_volume": 506339.17161, "trades": 1767, "taker_buy_base": 182737.73, "taker_buy_quote": 255066.56373 }, { "timestamp": 1765440000000, "datetime": "2025-12-11T08:00:00", "open": 1.389, "high": 1.389, "low": 1.374, "close": 1.382, "volume": 545169.21, "close_time": 1765443599999, "quote_volume": 753295.76524, "trades": 2888, "taker_buy_base": 250539.21, "taker_buy_quote": 346395.91737 }, { "timestamp": 1765443600000, "datetime": "2025-12-11T09:00:00", "open": 1.382, "high": 1.386, "low": 1.375, "close": 1.379, "volume": 482349.26, "close_time": 1765447199999, "quote_volume": 666172.77465, "trades": 2324, "taker_buy_base": 226976.31, "taker_buy_quote": 313549.68995 }, { "timestamp": 1765447200000, "datetime": "2025-12-11T10:00:00", "open": 1.379, "high": 1.384, "low": 1.371, "close": 1.381, "volume": 313937.3, "close_time": 1765450799999, "quote_volume": 431783.61145, "trades": 1739, "taker_buy_base": 147706.67, "taker_buy_quote": 203197.36727 }, { "timestamp": 1765450800000, "datetime": "2025-12-11T11:00:00", "open": 1.381, "high": 1.394, "low": 1.38, "close": 1.387, "volume": 581269.25, "close_time": 1765454399999, "quote_volume": 806608.72268, "trades": 2116, "taker_buy_base": 294533.51, "taker_buy_quote": 408663.43847 }, { "timestamp": 1765454400000, "datetime": "2025-12-11T12:00:00", "open": 1.386, "high": 1.403, "low": 1.384, "close": 1.387, "volume": 767795.55, "close_time": 1765457999999, "quote_volume": 1068953.61164, "trades": 2910, "taker_buy_base": 443728.54, "taker_buy_quote": 617627.09781 }, { "timestamp": 1765458000000, "datetime": "2025-12-11T13:00:00", "open": 1.387, "high": 1.388, "low": 1.373, "close": 1.381, "volume": 472479.97, "close_time": 1765461599999, "quote_volume": 651653.09572, "trades": 2692, "taker_buy_base": 203935.66, "taker_buy_quote": 281203.39836 }, { "timestamp": 1765461600000, "datetime": "2025-12-11T14:00:00", "open": 1.381, "high": 1.384, "low": 1.361, "close": 1.374, "volume": 707051.6, "close_time": 1765465199999, "quote_volume": 971447.01999, "trades": 4364, "taker_buy_base": 325440.81, "taker_buy_quote": 447422.15014 }, { "timestamp": 1765465200000, "datetime": "2025-12-11T15:00:00", "open": 1.373, "high": 1.387, "low": 1.366, "close": 1.374, "volume": 652913.28, "close_time": 1765468799999, "quote_volume": 898383.1944, "trades": 5411, "taker_buy_base": 312782.78, "taker_buy_quote": 430371.48018 }, { "timestamp": 1765468800000, "datetime": "2025-12-11T16:00:00", "open": 1.374, "high": 1.377, "low": 1.362, "close": 1.367, "volume": 434144.65, "close_time": 1765472399999, "quote_volume": 594245.45721, "trades": 3626, "taker_buy_base": 192539.22, "taker_buy_quote": 263660.13381 }, { "timestamp": 1765472400000, "datetime": "2025-12-11T17:00:00", "open": 1.368, "high": 1.378, "low": 1.363, "close": 1.365, "volume": 226972.44, "close_time": 1765475999999, "quote_volume": 310576.97884, "trades": 1911, "taker_buy_base": 140803.51, "taker_buy_quote": 192716.09224 }, { "timestamp": 1765476000000, "datetime": "2025-12-11T18:00:00", "open": 1.365, "high": 1.379, "low": 1.351, "close": 1.367, "volume": 716777.59, "close_time": 1765479599999, "quote_volume": 977527.42155, "trades": 5435, "taker_buy_base": 338750.61, "taker_buy_quote": 462180.44992 }, { "timestamp": 1765479600000, "datetime": "2025-12-11T19:00:00", "open": 1.366, "high": 1.376, "low": 1.356, "close": 1.359, "volume": 758952.57, "close_time": 1765483199999, "quote_volume": 1036638.65864, "trades": 4797, "taker_buy_base": 283628.4, "taker_buy_quote": 387522.58758 }, { "timestamp": 1765483200000, "datetime": "2025-12-11T20:00:00", "open": 1.358, "high": 1.37, "low": 1.353, "close": 1.368, "volume": 429251.53, "close_time": 1765486799999, "quote_volume": 584463.74596, "trades": 3543, "taker_buy_base": 200356.56, "taker_buy_quote": 272811.10797 }, { "timestamp": 1765486800000, "datetime": "2025-12-11T21:00:00", "open": 1.368, "high": 1.397, "low": 1.365, "close": 1.38, "volume": 839990.38, "close_time": 1765490399999, "quote_volume": 1161596.38196, "trades": 6809, "taker_buy_base": 394706.06, "taker_buy_quote": 545596.49252 }, { "timestamp": 1765490400000, "datetime": "2025-12-11T22:00:00", "open": 1.381, "high": 1.385, "low": 1.359, "close": 1.369, "volume": 593719.5, "close_time": 1765493999999, "quote_volume": 812678.34234, "trades": 3907, "taker_buy_base": 254049.12, "taker_buy_quote": 348258.56803 }, { "timestamp": 1765494000000, "datetime": "2025-12-11T23:00:00", "open": 1.368, "high": 1.382, "low": 1.361, "close": 1.379, "volume": 438623.54, "close_time": 1765497599999, "quote_volume": 601404.07732, "trades": 2561, "taker_buy_base": 245796.01, "taker_buy_quote": 336965.43057 }, { "timestamp": 1765497600000, "datetime": "2025-12-12T00:00:00", "open": 1.379, "high": 1.384, "low": 1.364, "close": 1.366, "volume": 277387.94, "close_time": 1765501199999, "quote_volume": 381524.66162, "trades": 2068, "taker_buy_base": 119761.04, "taker_buy_quote": 164742.00812 }, { "timestamp": 1765501200000, "datetime": "2025-12-12T01:00:00", "open": 1.366, "high": 1.398, "low": 1.366, "close": 1.384, "volume": 334618.89, "close_time": 1765504799999, "quote_volume": 463791.66185, "trades": 2431, "taker_buy_base": 166871.33, "taker_buy_quote": 231334.3123 }, { "timestamp": 1765504800000, "datetime": "2025-12-12T02:00:00", "open": 1.383, "high": 1.399, "low": 1.381, "close": 1.391, "volume": 223360.36, "close_time": 1765508399999, "quote_volume": 310906.0751, "trades": 1560, "taker_buy_base": 121896.18, "taker_buy_quote": 169638.30871 }, { "timestamp": 1765508400000, "datetime": "2025-12-12T03:00:00", "open": 1.392, "high": 1.397, "low": 1.38, "close": 1.389, "volume": 184422.85, "close_time": 1765511999999, "quote_volume": 256307.61433, "trades": 1372, "taker_buy_base": 88233.13, "taker_buy_quote": 122669.25227 }, { "timestamp": 1765512000000, "datetime": "2025-12-12T04:00:00", "open": 1.388, "high": 1.397, "low": 1.387, "close": 1.39, "volume": 368223.6, "close_time": 1765515599999, "quote_volume": 512898.12203, "trades": 2305, "taker_buy_base": 254321.37, "taker_buy_quote": 354272.6345 }, { "timestamp": 1765515600000, "datetime": "2025-12-12T05:00:00", "open": 1.39, "high": 1.397, "low": 1.385, "close": 1.395, "volume": 149984.25, "close_time": 1765519199999, "quote_volume": 208828.88828, "trades": 1238, "taker_buy_base": 78543.3, "taker_buy_quote": 109378.96991 }, { "timestamp": 1765519200000, "datetime": "2025-12-12T06:00:00", "open": 1.396, "high": 1.406, "low": 1.39, "close": 1.393, "volume": 239464.82, "close_time": 1765522799999, "quote_volume": 335201.68251, "trades": 1454, "taker_buy_base": 103544.57, "taker_buy_quote": 144928.48989 }, { "timestamp": 1765522800000, "datetime": "2025-12-12T07:00:00", "open": 1.393, "high": 1.396, "low": 1.386, "close": 1.386, "volume": 192916.5, "close_time": 1765526399999, "quote_volume": 268547.03539, "trades": 1344, "taker_buy_base": 92492.64, "taker_buy_quote": 128759.60667 }, { "timestamp": 1765526400000, "datetime": "2025-12-12T08:00:00", "open": 1.386, "high": 1.392, "low": 1.384, "close": 1.39, "volume": 256357.51, "close_time": 1765529999999, "quote_volume": 355626.28034, "trades": 1154, "taker_buy_base": 135568.4, "taker_buy_quote": 188064.31201 }, { "timestamp": 1765530000000, "datetime": "2025-12-12T09:00:00", "open": 1.389, "high": 1.402, "low": 1.389, "close": 1.399, "volume": 211073.65, "close_time": 1765533599999, "quote_volume": 294200.25413, "trades": 1490, "taker_buy_base": 96054.77, "taker_buy_quote": 133920.34947 }, { "timestamp": 1765533600000, "datetime": "2025-12-12T10:00:00", "open": 1.399, "high": 1.414, "low": 1.398, "close": 1.401, "volume": 360263.0, "close_time": 1765537199999, "quote_volume": 506166.79576, "trades": 1883, "taker_buy_base": 148750.99, "taker_buy_quote": 208890.09914 }, { "timestamp": 1765537200000, "datetime": "2025-12-12T11:00:00", "open": 1.4, "high": 1.403, "low": 1.389, "close": 1.392, "volume": 1129887.65, "close_time": 1765540799999, "quote_volume": 1573854.30866, "trades": 3781, "taker_buy_base": 517986.14, "taker_buy_quote": 721313.73784 }, { "timestamp": 1765540800000, "datetime": "2025-12-12T12:00:00", "open": 1.392, "high": 1.397, "low": 1.387, "close": 1.392, "volume": 289201.84, "close_time": 1765544399999, "quote_volume": 402513.57711, "trades": 1844, "taker_buy_base": 148598.51, "taker_buy_quote": 206754.48436 }, { "timestamp": 1765544400000, "datetime": "2025-12-12T13:00:00", "open": 1.392, "high": 1.392, "low": 1.384, "close": 1.386, "volume": 372266.06, "close_time": 1765547999999, "quote_volume": 516657.1697, "trades": 1514, "taker_buy_base": 149078.72, "taker_buy_quote": 206905.43787 }, { "timestamp": 1765548000000, "datetime": "2025-12-12T14:00:00", "open": 1.386, "high": 1.387, "low": 1.368, "close": 1.374, "volume": 585081.04, "close_time": 1765551599999, "quote_volume": 805004.62276, "trades": 3194, "taker_buy_base": 255585.31, "taker_buy_quote": 351611.81635 }, { "timestamp": 1765551600000, "datetime": "2025-12-12T15:00:00", "open": 1.374, "high": 1.374, "low": 1.317, "close": 1.328, "volume": 2438397.22, "close_time": 1765555199999, "quote_volume": 3277672.34187, "trades": 11448, "taker_buy_base": 1010961.72, "taker_buy_quote": 1358563.80755 }, { "timestamp": 1765555200000, "datetime": "2025-12-12T16:00:00", "open": 1.327, "high": 1.333, "low": 1.301, "close": 1.309, "volume": 1380546.37, "close_time": 1765558799999, "quote_volume": 1815112.65956, "trades": 7934, "taker_buy_base": 617254.3, "taker_buy_quote": 812202.68423 }, { "timestamp": 1765558800000, "datetime": "2025-12-12T17:00:00", "open": 1.308, "high": 1.328, "low": 1.308, "close": 1.316, "volume": 454673.67, "close_time": 1765562399999, "quote_volume": 599185.85372, "trades": 3413, "taker_buy_base": 290586.13, "taker_buy_quote": 382833.1061 }, { "timestamp": 1765562400000, "datetime": "2025-12-12T18:00:00", "open": 1.316, "high": 1.325, "low": 1.311, "close": 1.315, "volume": 506015.95, "close_time": 1765565999999, "quote_volume": 667000.069, "trades": 4160, "taker_buy_base": 255540.73, "taker_buy_quote": 336960.72511 }, { "timestamp": 1765566000000, "datetime": "2025-12-12T19:00:00", "open": 1.315, "high": 1.319, "low": 1.307, "close": 1.318, "volume": 427091.15, "close_time": 1765569599999, "quote_volume": 561124.44847, "trades": 2301, "taker_buy_base": 234941.49, "taker_buy_quote": 308679.96184 }, { "timestamp": 1765569600000, "datetime": "2025-12-12T20:00:00", "open": 1.318, "high": 1.323, "low": 1.312, "close": 1.316, "volume": 217210.49, "close_time": 1765573199999, "quote_volume": 286060.43939, "trades": 1803, "taker_buy_base": 106974.08, "taker_buy_quote": 140913.75756 }, { "timestamp": 1765573200000, "datetime": "2025-12-12T21:00:00", "open": 1.315, "high": 1.324, "low": 1.314, "close": 1.322, "volume": 181419.53, "close_time": 1765576799999, "quote_volume": 239504.77233, "trades": 1265, "taker_buy_base": 106609.25, "taker_buy_quote": 140755.94697 }, { "timestamp": 1765576800000, "datetime": "2025-12-12T22:00:00", "open": 1.321, "high": 1.34, "low": 1.321, "close": 1.338, "volume": 266245.4, "close_time": 1765580399999, "quote_volume": 354660.51106, "trades": 1357, "taker_buy_base": 151928.68, "taker_buy_quote": 202328.30501 }, { "timestamp": 1765580400000, "datetime": "2025-12-12T23:00:00", "open": 1.338, "high": 1.346, "low": 1.336, "close": 1.345, "volume": 102468.55, "close_time": 1765583999999, "quote_volume": 137375.96442, "trades": 976, "taker_buy_base": 54705.19, "taker_buy_quote": 73333.73369 }, { "timestamp": 1765584000000, "datetime": "2025-12-13T00:00:00", "open": 1.346, "high": 1.352, "low": 1.338, "close": 1.34, "volume": 371363.32, "close_time": 1765587599999, "quote_volume": 499975.89654, "trades": 1751, "taker_buy_base": 160599.72, "taker_buy_quote": 216265.40968 }, { "timestamp": 1765587600000, "datetime": "2025-12-13T01:00:00", "open": 1.34, "high": 1.342, "low": 1.329, "close": 1.331, "volume": 258842.3, "close_time": 1765591199999, "quote_volume": 345631.56034, "trades": 1465, "taker_buy_base": 92971.53, "taker_buy_quote": 124224.09449 }, { "timestamp": 1765591200000, "datetime": "2025-12-13T02:00:00", "open": 1.331, "high": 1.344, "low": 1.33, "close": 1.344, "volume": 238655.09, "close_time": 1765594799999, "quote_volume": 318888.75914, "trades": 1668, "taker_buy_base": 163855.63, "taker_buy_quote": 218905.79706 }, { "timestamp": 1765594800000, "datetime": "2025-12-13T03:00:00", "open": 1.344, "high": 1.352, "low": 1.344, "close": 1.348, "volume": 274565.33, "close_time": 1765598399999, "quote_volume": 370239.26589, "trades": 1618, "taker_buy_base": 112652.79, "taker_buy_quote": 151835.71067 }, { "timestamp": 1765598400000, "datetime": "2025-12-13T04:00:00", "open": 1.348, "high": 1.352, "low": 1.345, "close": 1.35, "volume": 127909.64, "close_time": 1765601999999, "quote_volume": 172456.38347, "trades": 812, "taker_buy_base": 54256.17, "taker_buy_quote": 73156.05676 }, { "timestamp": 1765602000000, "datetime": "2025-12-13T05:00:00", "open": 1.35, "high": 1.35, "low": 1.337, "close": 1.34, "volume": 291139.48, "close_time": 1765605599999, "quote_volume": 390777.80084, "trades": 1161, "taker_buy_base": 118236.88, "taker_buy_quote": 158675.18192 }, { "timestamp": 1765605600000, "datetime": "2025-12-13T06:00:00", "open": 1.339, "high": 1.341, "low": 1.337, "close": 1.341, "volume": 117466.87, "close_time": 1765609199999, "quote_volume": 157229.87019, "trades": 689, "taker_buy_base": 55252.29, "taker_buy_quote": 73954.9799 }, { "timestamp": 1765609200000, "datetime": "2025-12-13T07:00:00", "open": 1.34, "high": 1.345, "low": 1.34, "close": 1.343, "volume": 129657.9, "close_time": 1765612799999, "quote_volume": 174042.39186, "trades": 691, "taker_buy_base": 56524.28, "taker_buy_quote": 75864.9647 }, { "timestamp": 1765612800000, "datetime": "2025-12-13T08:00:00", "open": 1.343, "high": 1.352, "low": 1.343, "close": 1.346, "volume": 269450.84, "close_time": 1765616399999, "quote_volume": 363181.11989, "trades": 1463, "taker_buy_base": 97268.09, "taker_buy_quote": 131022.57204 }, { "timestamp": 1765616400000, "datetime": "2025-12-13T09:00:00", "open": 1.346, "high": 1.35, "low": 1.344, "close": 1.346, "volume": 114752.97, "close_time": 1765619999999, "quote_volume": 154569.63705, "trades": 801, "taker_buy_base": 60488.05, "taker_buy_quote": 81504.49634 }, { "timestamp": 1765620000000, "datetime": "2025-12-13T10:00:00", "open": 1.345, "high": 1.351, "low": 1.345, "close": 1.347, "volume": 86452.46, "close_time": 1765623599999, "quote_volume": 116606.94291, "trades": 722, "taker_buy_base": 41209.43, "taker_buy_quote": 55560.92579 }, { "timestamp": 1765623600000, "datetime": "2025-12-13T11:00:00", "open": 1.347, "high": 1.347, "low": 1.338, "close": 1.341, "volume": 112041.5, "close_time": 1765627199999, "quote_volume": 150463.75812, "trades": 785, "taker_buy_base": 63360.04, "taker_buy_quote": 85109.84165 }, { "timestamp": 1765627200000, "datetime": "2025-12-13T12:00:00", "open": 1.341, "high": 1.348, "low": 1.34, "close": 1.343, "volume": 141029.32, "close_time": 1765630799999, "quote_volume": 189591.13883, "trades": 890, "taker_buy_base": 84512.05, "taker_buy_quote": 113577.44071 }, { "timestamp": 1765630800000, "datetime": "2025-12-13T13:00:00", "open": 1.344, "high": 1.344, "low": 1.34, "close": 1.34, "volume": 124241.9, "close_time": 1765634399999, "quote_volume": 166777.03608, "trades": 754, "taker_buy_base": 92601.65, "taker_buy_quote": 124335.8596 }, { "timestamp": 1765634400000, "datetime": "2025-12-13T14:00:00", "open": 1.341, "high": 1.342, "low": 1.334, "close": 1.339, "volume": 292141.84, "close_time": 1765637999999, "quote_volume": 390689.54607, "trades": 1251, "taker_buy_base": 90731.21, "taker_buy_quote": 121428.28117 }, { "timestamp": 1765638000000, "datetime": "2025-12-13T15:00:00", "open": 1.338, "high": 1.352, "low": 1.338, "close": 1.35, "volume": 163771.97, "close_time": 1765641599999, "quote_volume": 220828.90112, "trades": 990, "taker_buy_base": 87098.46, "taker_buy_quote": 117380.44006 }, { "timestamp": 1765641600000, "datetime": "2025-12-13T16:00:00", "open": 1.351, "high": 1.353, "low": 1.345, "close": 1.347, "volume": 279647.53, "close_time": 1765645199999, "quote_volume": 377379.43254, "trades": 1175, "taker_buy_base": 74301.74, "taker_buy_quote": 100264.61109 }, { "timestamp": 1765645200000, "datetime": "2025-12-13T17:00:00", "open": 1.347, "high": 1.348, "low": 1.339, "close": 1.343, "volume": 153466.11, "close_time": 1765648799999, "quote_volume": 205996.44863, "trades": 929, "taker_buy_base": 92024.47, "taker_buy_quote": 123494.78284 }, { "timestamp": 1765648800000, "datetime": "2025-12-13T18:00:00", "open": 1.343, "high": 1.346, "low": 1.341, "close": 1.342, "volume": 83350.38, "close_time": 1765652399999, "quote_volume": 111986.48949, "trades": 512, "taker_buy_base": 27369.94, "taker_buy_quote": 36776.39145 }, { "timestamp": 1765652400000, "datetime": "2025-12-13T19:00:00", "open": 1.342, "high": 1.352, "low": 1.342, "close": 1.347, "volume": 335391.85, "close_time": 1765655999999, "quote_volume": 452501.06737, "trades": 1531, "taker_buy_base": 172161.35, "taker_buy_quote": 232160.42891 }, { "timestamp": 1765656000000, "datetime": "2025-12-13T20:00:00", "open": 1.347, "high": 1.352, "low": 1.345, "close": 1.346, "volume": 114925.22, "close_time": 1765659599999, "quote_volume": 155054.23039, "trades": 673, "taker_buy_base": 49139.36, "taker_buy_quote": 66272.07799 }, { "timestamp": 1765659600000, "datetime": "2025-12-13T21:00:00", "open": 1.347, "high": 1.348, "low": 1.336, "close": 1.344, "volume": 110919.07, "close_time": 1765663199999, "quote_volume": 148756.94549, "trades": 1084, "taker_buy_base": 57225.27, "taker_buy_quote": 76781.14129 }, { "timestamp": 1765663200000, "datetime": "2025-12-13T22:00:00", "open": 1.343, "high": 1.349, "low": 1.339, "close": 1.344, "volume": 83646.32, "close_time": 1765666799999, "quote_volume": 112525.07932, "trades": 855, "taker_buy_base": 50404.63, "taker_buy_quote": 67826.69651 }, { "timestamp": 1765666800000, "datetime": "2025-12-13T23:00:00", "open": 1.345, "high": 1.352, "low": 1.344, "close": 1.35, "volume": 156456.36, "close_time": 1765670399999, "quote_volume": 211115.1338, "trades": 823, "taker_buy_base": 54706.59, "taker_buy_quote": 73803.716 }, { "timestamp": 1765670400000, "datetime": "2025-12-14T00:00:00", "open": 1.35, "high": 1.351, "low": 1.346, "close": 1.347, "volume": 111582.35, "close_time": 1765673999999, "quote_volume": 150569.11032, "trades": 741, "taker_buy_base": 50282.56, "taker_buy_quote": 67859.2038 }, { "timestamp": 1765674000000, "datetime": "2025-12-14T01:00:00", "open": 1.348, "high": 1.349, "low": 1.345, "close": 1.347, "volume": 81713.31, "close_time": 1765677599999, "quote_volume": 110097.89193, "trades": 466, "taker_buy_base": 43406.74, "taker_buy_quote": 58489.36466 }, { "timestamp": 1765677600000, "datetime": "2025-12-14T02:00:00", "open": 1.346, "high": 1.359, "low": 1.346, "close": 1.359, "volume": 284747.16, "close_time": 1765681199999, "quote_volume": 385352.31719, "trades": 1089, "taker_buy_base": 160250.99, "taker_buy_quote": 216961.22755 }, { "timestamp": 1765681200000, "datetime": "2025-12-14T03:00:00", "open": 1.359, "high": 1.359, "low": 1.351, "close": 1.352, "volume": 120539.52, "close_time": 1765684799999, "quote_volume": 163180.39497, "trades": 677, "taker_buy_base": 40548.35, "taker_buy_quote": 54880.41767 }, { "timestamp": 1765684800000, "datetime": "2025-12-14T04:00:00", "open": 1.352, "high": 1.356, "low": 1.346, "close": 1.354, "volume": 147388.13, "close_time": 1765688399999, "quote_volume": 199244.02278, "trades": 761, "taker_buy_base": 83617.41, "taker_buy_quote": 113086.95962 }, { "timestamp": 1765688400000, "datetime": "2025-12-14T05:00:00", "open": 1.353, "high": 1.353, "low": 1.327, "close": 1.335, "volume": 395918.18, "close_time": 1765691999999, "quote_volume": 528963.34833, "trades": 1915, "taker_buy_base": 162493.02, "taker_buy_quote": 217032.37243 }, { "timestamp": 1765692000000, "datetime": "2025-12-14T06:00:00", "open": 1.335, "high": 1.34, "low": 1.331, "close": 1.334, "volume": 136453.99, "close_time": 1765695599999, "quote_volume": 182104.14896, "trades": 816, "taker_buy_base": 64194.27, "taker_buy_quote": 85715.46823 }, { "timestamp": 1765695600000, "datetime": "2025-12-14T07:00:00", "open": 1.335, "high": 1.338, "low": 1.333, "close": 1.336, "volume": 159472.87, "close_time": 1765699199999, "quote_volume": 212899.82604, "trades": 676, "taker_buy_base": 43875.83, "taker_buy_quote": 58581.52759 }, { "timestamp": 1765699200000, "datetime": "2025-12-14T08:00:00", "open": 1.337, "high": 1.342, "low": 1.331, "close": 1.331, "volume": 151006.15, "close_time": 1765702799999, "quote_volume": 201851.3254, "trades": 827, "taker_buy_base": 57649.77, "taker_buy_quote": 77098.98689 }, { "timestamp": 1765702800000, "datetime": "2025-12-14T09:00:00", "open": 1.332, "high": 1.335, "low": 1.331, "close": 1.334, "volume": 120054.1, "close_time": 1765706399999, "quote_volume": 159988.74025, "trades": 825, "taker_buy_base": 76110.71, "taker_buy_quote": 101431.93882 }, { "timestamp": 1765706400000, "datetime": "2025-12-14T10:00:00", "open": 1.334, "high": 1.334, "low": 1.318, "close": 1.328, "volume": 338427.67, "close_time": 1765709999999, "quote_volume": 448858.32893, "trades": 1947, "taker_buy_base": 141034.33, "taker_buy_quote": 186860.29071 }, { "timestamp": 1765710000000, "datetime": "2025-12-14T11:00:00", "open": 1.329, "high": 1.33, "low": 1.309, "close": 1.322, "volume": 377720.28, "close_time": 1765713599999, "quote_volume": 499167.84295, "trades": 2763, "taker_buy_base": 140068.45, "taker_buy_quote": 184993.66986 }, { "timestamp": 1765713600000, "datetime": "2025-12-14T12:00:00", "open": 1.322, "high": 1.328, "low": 1.318, "close": 1.324, "volume": 463560.14, "close_time": 1765717199999, "quote_volume": 613833.88599, "trades": 1584, "taker_buy_base": 313012.71, "taker_buy_quote": 414623.00885 }, { "timestamp": 1765717200000, "datetime": "2025-12-14T13:00:00", "open": 1.323, "high": 1.323, "low": 1.311, "close": 1.317, "volume": 366259.79, "close_time": 1765720799999, "quote_volume": 482551.39811, "trades": 1597, "taker_buy_base": 158388.93, "taker_buy_quote": 208678.56504 }, { "timestamp": 1765720800000, "datetime": "2025-12-14T14:00:00", "open": 1.317, "high": 1.319, "low": 1.299, "close": 1.302, "volume": 547807.76, "close_time": 1765724399999, "quote_volume": 715169.48281, "trades": 3427, "taker_buy_base": 244858.86, "taker_buy_quote": 320009.13265 }, { "timestamp": 1765724400000, "datetime": "2025-12-14T15:00:00", "open": 1.301, "high": 1.307, "low": 1.297, "close": 1.304, "volume": 347759.16, "close_time": 1765727999999, "quote_volume": 452822.32292, "trades": 2518, "taker_buy_base": 126254.84, "taker_buy_quote": 164461.47606 }, { "timestamp": 1765728000000, "datetime": "2025-12-14T16:00:00", "open": 1.304, "high": 1.316, "low": 1.303, "close": 1.311, "volume": 346799.3, "close_time": 1765731599999, "quote_volume": 454017.94925, "trades": 2363, "taker_buy_base": 193036.33, "taker_buy_quote": 252634.57205 }, { "timestamp": 1765731600000, "datetime": "2025-12-14T17:00:00", "open": 1.312, "high": 1.313, "low": 1.297, "close": 1.301, "volume": 438467.35, "close_time": 1765735199999, "quote_volume": 570899.6018, "trades": 2844, "taker_buy_base": 142682.13, "taker_buy_quote": 185827.29809 }, { "timestamp": 1765735200000, "datetime": "2025-12-14T18:00:00", "open": 1.301, "high": 1.313, "low": 1.3, "close": 1.312, "volume": 183698.61, "close_time": 1765738799999, "quote_volume": 239982.91503, "trades": 1520, "taker_buy_base": 118369.1, "taker_buy_quote": 154669.38658 }, { "timestamp": 1765738800000, "datetime": "2025-12-14T19:00:00", "open": 1.312, "high": 1.312, "low": 1.302, "close": 1.306, "volume": 119821.97, "close_time": 1765742399999, "quote_volume": 156424.6895, "trades": 764, "taker_buy_base": 65259.58, "taker_buy_quote": 85173.41389 }, { "timestamp": 1765742400000, "datetime": "2025-12-14T20:00:00", "open": 1.306, "high": 1.315, "low": 1.299, "close": 1.304, "volume": 362455.65, "close_time": 1765745999999, "quote_volume": 473613.46338, "trades": 1736, "taker_buy_base": 177258.51, "taker_buy_quote": 231883.23922 }, { "timestamp": 1765746000000, "datetime": "2025-12-14T21:00:00", "open": 1.303, "high": 1.307, "low": 1.296, "close": 1.302, "volume": 320285.72, "close_time": 1765749599999, "quote_volume": 416391.12767, "trades": 1223, "taker_buy_base": 113674.42, "taker_buy_quote": 147825.47304 }, { "timestamp": 1765749600000, "datetime": "2025-12-14T22:00:00", "open": 1.302, "high": 1.308, "low": 1.298, "close": 1.308, "volume": 138850.22, "close_time": 1765753199999, "quote_volume": 180957.43318, "trades": 1231, "taker_buy_base": 82763.34, "taker_buy_quote": 107921.52204 }, { "timestamp": 1765753200000, "datetime": "2025-12-14T23:00:00", "open": 1.309, "high": 1.318, "low": 1.297, "close": 1.315, "volume": 407547.47, "close_time": 1765756799999, "quote_volume": 532996.89881, "trades": 3294, "taker_buy_base": 175243.85, "taker_buy_quote": 229490.24637 }, { "timestamp": 1765756800000, "datetime": "2025-12-15T00:00:00", "open": 1.316, "high": 1.329, "low": 1.312, "close": 1.325, "volume": 295869.34, "close_time": 1765760399999, "quote_volume": 391051.61643, "trades": 2007, "taker_buy_base": 183191.61, "taker_buy_quote": 242148.91353 }, { "timestamp": 1765760400000, "datetime": "2025-12-15T01:00:00", "open": 1.326, "high": 1.342, "low": 1.325, "close": 1.337, "volume": 279507.64, "close_time": 1765763999999, "quote_volume": 372893.86999, "trades": 2507, "taker_buy_base": 142818.31, "taker_buy_quote": 190555.47886 }, { "timestamp": 1765764000000, "datetime": "2025-12-15T02:00:00", "open": 1.337, "high": 1.349, "low": 1.329, "close": 1.33, "volume": 731368.63, "close_time": 1765767599999, "quote_volume": 980227.29355, "trades": 3148, "taker_buy_base": 283345.27, "taker_buy_quote": 379743.38732 }, { "timestamp": 1765767600000, "datetime": "2025-12-15T03:00:00", "open": 1.331, "high": 1.339, "low": 1.326, "close": 1.334, "volume": 483877.46, "close_time": 1765771199999, "quote_volume": 645850.34153, "trades": 1641, "taker_buy_base": 301220.63, "taker_buy_quote": 402183.98752 }, { "timestamp": 1765771200000, "datetime": "2025-12-15T04:00:00", "open": 1.334, "high": 1.34, "low": 1.334, "close": 1.337, "volume": 155960.55, "close_time": 1765774799999, "quote_volume": 208519.50807, "trades": 976, "taker_buy_base": 71509.79, "taker_buy_quote": 95625.54429 }, { "timestamp": 1765774800000, "datetime": "2025-12-15T05:00:00", "open": 1.338, "high": 1.342, "low": 1.335, "close": 1.341, "volume": 163042.15, "close_time": 1765778399999, "quote_volume": 218363.81669, "trades": 884, "taker_buy_base": 60105.83, "taker_buy_quote": 80520.85552 }, { "timestamp": 1765778400000, "datetime": "2025-12-15T06:00:00", "open": 1.342, "high": 1.345, "low": 1.334, "close": 1.334, "volume": 241650.82, "close_time": 1765781999999, "quote_volume": 323884.21943, "trades": 1158, "taker_buy_base": 96456.86, "taker_buy_quote": 129292.16002 }, { "timestamp": 1765782000000, "datetime": "2025-12-15T07:00:00", "open": 1.335, "high": 1.336, "low": 1.326, "close": 1.334, "volume": 261664.98, "close_time": 1765785599999, "quote_volume": 348118.64363, "trades": 1235, "taker_buy_base": 95218.73, "taker_buy_quote": 126732.96148 }, { "timestamp": 1765785600000, "datetime": "2025-12-15T08:00:00", "open": 1.334, "high": 1.338, "low": 1.331, "close": 1.335, "volume": 207398.06, "close_time": 1765789199999, "quote_volume": 277070.20648, "trades": 854, "taker_buy_base": 74261.3, "taker_buy_quote": 99193.90534 }, { "timestamp": 1765789200000, "datetime": "2025-12-15T09:00:00", "open": 1.335, "high": 1.339, "low": 1.333, "close": 1.333, "volume": 224852.93, "close_time": 1765792799999, "quote_volume": 300142.89744, "trades": 1103, "taker_buy_base": 123682.9, "taker_buy_quote": 165123.98912 }, { "timestamp": 1765792800000, "datetime": "2025-12-15T10:00:00", "open": 1.333, "high": 1.337, "low": 1.329, "close": 1.331, "volume": 320087.19, "close_time": 1765796399999, "quote_volume": 426409.97863, "trades": 1216, "taker_buy_base": 96078.69, "taker_buy_quote": 128125.66346 }, { "timestamp": 1765796400000, "datetime": "2025-12-15T11:00:00", "open": 1.33, "high": 1.332, "low": 1.327, "close": 1.33, "volume": 194439.61, "close_time": 1765799999999, "quote_volume": 258345.43011, "trades": 983, "taker_buy_base": 45683.59, "taker_buy_quote": 60741.96018 }, { "timestamp": 1765800000000, "datetime": "2025-12-15T12:00:00", "open": 1.331, "high": 1.337, "low": 1.327, "close": 1.332, "volume": 232537.16, "close_time": 1765803599999, "quote_volume": 309932.57396, "trades": 1365, "taker_buy_base": 119228.33, "taker_buy_quote": 158929.84285 }, { "timestamp": 1765803600000, "datetime": "2025-12-15T13:00:00", "open": 1.331, "high": 1.331, "low": 1.323, "close": 1.325, "volume": 426099.64, "close_time": 1765807199999, "quote_volume": 565048.38557, "trades": 2350, "taker_buy_base": 170530.83, "taker_buy_quote": 226189.55131 }, { "timestamp": 1765807200000, "datetime": "2025-12-15T14:00:00", "open": 1.325, "high": 1.328, "low": 1.279, "close": 1.293, "volume": 1261771.54, "close_time": 1765810799999, "quote_volume": 1643315.94991, "trades": 7726, "taker_buy_base": 524690.01, "taker_buy_quote": 683532.99495 }, { "timestamp": 1765810800000, "datetime": "2025-12-15T15:00:00", "open": 1.293, "high": 1.293, "low": 1.248, "close": 1.258, "volume": 2500032.8, "close_time": 1765814399999, "quote_volume": 3163580.64848, "trades": 15775, "taker_buy_base": 1142853.78, "taker_buy_quote": 1446671.6579 }, { "timestamp": 1765814400000, "datetime": "2025-12-15T16:00:00", "open": 1.258, "high": 1.262, "low": 1.237, "close": 1.244, "volume": 797017.71, "close_time": 1765817999999, "quote_volume": 995496.37302, "trades": 6910, "taker_buy_base": 448786.02, "taker_buy_quote": 560823.35426 }, { "timestamp": 1765818000000, "datetime": "2025-12-15T17:00:00", "open": 1.243, "high": 1.247, "low": 1.232, "close": 1.24, "volume": 749281.62, "close_time": 1765821599999, "quote_volume": 930255.21883, "trades": 4879, "taker_buy_base": 375119.51, "taker_buy_quote": 465822.8715 }, { "timestamp": 1765821600000, "datetime": "2025-12-15T18:00:00", "open": 1.24, "high": 1.245, "low": 1.224, "close": 1.244, "volume": 745933.47, "close_time": 1765825199999, "quote_volume": 921597.62227, "trades": 4845, "taker_buy_base": 383841.95, "taker_buy_quote": 474352.09774 }, { "timestamp": 1765825200000, "datetime": "2025-12-15T19:00:00", "open": 1.243, "high": 1.255, "low": 1.241, "close": 1.243, "volume": 432235.18, "close_time": 1765828799999, "quote_volume": 539294.27278, "trades": 2793, "taker_buy_base": 226712.54, "taker_buy_quote": 282933.68846 }, { "timestamp": 1765828800000, "datetime": "2025-12-15T20:00:00", "open": 1.243, "high": 1.243, "low": 1.23, "close": 1.234, "volume": 312492.62, "close_time": 1765832399999, "quote_volume": 386347.3562, "trades": 2705, "taker_buy_base": 119536.02, "taker_buy_quote": 147866.92717 }, { "timestamp": 1765832400000, "datetime": "2025-12-15T21:00:00", "open": 1.235, "high": 1.245, "low": 1.232, "close": 1.245, "volume": 212740.16, "close_time": 1765835999999, "quote_volume": 263711.82848, "trades": 1553, "taker_buy_base": 99954.6, "taker_buy_quote": 123916.60563 }, { "timestamp": 1765836000000, "datetime": "2025-12-15T22:00:00", "open": 1.246, "high": 1.256, "low": 1.243, "close": 1.256, "volume": 229224.64, "close_time": 1765839599999, "quote_volume": 286216.37657, "trades": 1414, "taker_buy_base": 90207.47, "taker_buy_quote": 112667.98995 }, { "timestamp": 1765839600000, "datetime": "2025-12-15T23:00:00", "open": 1.256, "high": 1.266, "low": 1.255, "close": 1.264, "volume": 247121.71, "close_time": 1765843199999, "quote_volume": 311521.18596, "trades": 1433, "taker_buy_base": 118268.13, "taker_buy_quote": 149181.43638 }, { "timestamp": 1765843200000, "datetime": "2025-12-16T00:00:00", "open": 1.265, "high": 1.267, "low": 1.248, "close": 1.248, "volume": 293880.67, "close_time": 1765846799999, "quote_volume": 369613.68692, "trades": 1780, "taker_buy_base": 116925.5, "taker_buy_quote": 147144.70087 }, { "timestamp": 1765846800000, "datetime": "2025-12-16T01:00:00", "open": 1.248, "high": 1.257, "low": 1.248, "close": 1.253, "volume": 232476.77, "close_time": 1765850399999, "quote_volume": 291054.68772, "trades": 1923, "taker_buy_base": 113945.31, "taker_buy_quote": 142643.2306 }, { "timestamp": 1765850400000, "datetime": "2025-12-16T02:00:00", "open": 1.254, "high": 1.266, "low": 1.248, "close": 1.262, "volume": 240464.53, "close_time": 1765853999999, "quote_volume": 302761.34746, "trades": 1500, "taker_buy_base": 101487.07, "taker_buy_quote": 127768.81613 }, { "timestamp": 1765854000000, "datetime": "2025-12-16T03:00:00", "open": 1.262, "high": 1.266, "low": 1.246, "close": 1.26, "volume": 296048.32, "close_time": 1765857599999, "quote_volume": 371866.02317, "trades": 1845, "taker_buy_base": 154157.16, "taker_buy_quote": 193589.28208 }, { "timestamp": 1765857600000, "datetime": "2025-12-16T04:00:00", "open": 1.26, "high": 1.262, "low": 1.238, "close": 1.252, "volume": 370687.65, "close_time": 1765861199999, "quote_volume": 463063.33916, "trades": 2388, "taker_buy_base": 172968.88, "taker_buy_quote": 216104.6485 }, { "timestamp": 1765861200000, "datetime": "2025-12-16T05:00:00", "open": 1.253, "high": 1.257, "low": 1.25, "close": 1.253, "volume": 175126.42, "close_time": 1765864799999, "quote_volume": 219460.53896, "trades": 1258, "taker_buy_base": 100138.66, "taker_buy_quote": 125503.1028 }, { "timestamp": 1765864800000, "datetime": "2025-12-16T06:00:00", "open": 1.253, "high": 1.263, "low": 1.252, "close": 1.26, "volume": 312855.51, "close_time": 1765868399999, "quote_volume": 393549.13903, "trades": 1323, "taker_buy_base": 185823.15, "taker_buy_quote": 233923.05355 }, { "timestamp": 1765868400000, "datetime": "2025-12-16T07:00:00", "open": 1.261, "high": 1.262, "low": 1.245, "close": 1.252, "volume": 511294.42, "close_time": 1765871999999, "quote_volume": 640426.82252, "trades": 2017, "taker_buy_base": 144369.68, "taker_buy_quote": 180690.36152 }, { "timestamp": 1765872000000, "datetime": "2025-12-16T08:00:00", "open": 1.252, "high": 1.262, "low": 1.251, "close": 1.257, "volume": 294597.54, "close_time": 1765875599999, "quote_volume": 370487.98173, "trades": 1717, "taker_buy_base": 127118.86, "taker_buy_quote": 159900.19821 }, { "timestamp": 1765875600000, "datetime": "2025-12-16T09:00:00", "open": 1.258, "high": 1.263, "low": 1.257, "close": 1.26, "volume": 158682.46, "close_time": 1765879199999, "quote_volume": 200075.38849, "trades": 974, "taker_buy_base": 76315.33, "taker_buy_quote": 96234.47481 }, { "timestamp": 1765879200000, "datetime": "2025-12-16T10:00:00", "open": 1.26, "high": 1.281, "low": 1.256, "close": 1.273, "volume": 352833.3, "close_time": 1765882799999, "quote_volume": 447523.40711, "trades": 2629, "taker_buy_base": 187313.79, "taker_buy_quote": 237741.68657 }, { "timestamp": 1765882800000, "datetime": "2025-12-16T11:00:00", "open": 1.273, "high": 1.289, "low": 1.272, "close": 1.278, "volume": 1336821.14, "close_time": 1765886399999, "quote_volume": 1712452.20429, "trades": 3673, "taker_buy_base": 604318.13, "taker_buy_quote": 773945.65708 }, { "timestamp": 1765886400000, "datetime": "2025-12-16T12:00:00", "open": 1.278, "high": 1.283, "low": 1.272, "close": 1.274, "volume": 330147.44, "close_time": 1765889999999, "quote_volume": 421736.63403, "trades": 2304, "taker_buy_base": 180988.08, "taker_buy_quote": 231292.12809 }, { "timestamp": 1765890000000, "datetime": "2025-12-16T13:00:00", "open": 1.274, "high": 1.284, "low": 1.254, "close": 1.254, "volume": 927391.77, "close_time": 1765893599999, "quote_volume": 1175326.05704, "trades": 5207, "taker_buy_base": 393689.45, "taker_buy_quote": 499442.37129 }, { "timestamp": 1765893600000, "datetime": "2025-12-16T14:00:00", "open": 1.255, "high": 1.274, "low": 1.246, "close": 1.268, "volume": 892338.01, "close_time": 1765897199999, "quote_volume": 1126013.17153, "trades": 9083, "taker_buy_base": 417959.98, "taker_buy_quote": 527319.45881 }, { "timestamp": 1765897200000, "datetime": "2025-12-16T15:00:00", "open": 1.268, "high": 1.286, "low": 1.258, "close": 1.281, "volume": 498411.78, "close_time": 1765900799999, "quote_volume": 632780.86616, "trades": 4946, "taker_buy_base": 260645.93, "taker_buy_quote": 330957.48265 }, { "timestamp": 1765900800000, "datetime": "2025-12-16T16:00:00", "open": 1.282, "high": 1.292, "low": 1.27, "close": 1.275, "volume": 422082.54, "close_time": 1765904399999, "quote_volume": 541112.65191, "trades": 3102, "taker_buy_base": 195494.44, "taker_buy_quote": 250726.56742 }, { "timestamp": 1765904400000, "datetime": "2025-12-16T17:00:00", "open": 1.275, "high": 1.279, "low": 1.264, "close": 1.267, "volume": 255151.21, "close_time": 1765907999999, "quote_volume": 324664.883, "trades": 2219, "taker_buy_base": 164217.16, "taker_buy_quote": 209048.6619 }, { "timestamp": 1765908000000, "datetime": "2025-12-16T18:00:00", "open": 1.268, "high": 1.286, "low": 1.267, "close": 1.281, "volume": 326100.58, "close_time": 1765911599999, "quote_volume": 416719.77548, "trades": 1940, "taker_buy_base": 215189.01, "taker_buy_quote": 275045.15853 }, { "timestamp": 1765911600000, "datetime": "2025-12-16T19:00:00", "open": 1.282, "high": 1.284, "low": 1.272, "close": 1.281, "volume": 182869.92, "close_time": 1765915199999, "quote_volume": 233833.52055, "trades": 1870, "taker_buy_base": 87715.18, "taker_buy_quote": 112183.23545 }, { "timestamp": 1765915200000, "datetime": "2025-12-16T20:00:00", "open": 1.281, "high": 1.293, "low": 1.281, "close": 1.287, "volume": 284346.47, "close_time": 1765918799999, "quote_volume": 366095.58513, "trades": 1888, "taker_buy_base": 174298.21, "taker_buy_quote": 224434.80324 }, { "timestamp": 1765918800000, "datetime": "2025-12-16T21:00:00", "open": 1.286, "high": 1.287, "low": 1.28, "close": 1.282, "volume": 169817.29, "close_time": 1765922399999, "quote_volume": 217945.8569, "trades": 946, "taker_buy_base": 84401.0, "taker_buy_quote": 108330.47485 }, { "timestamp": 1765922400000, "datetime": "2025-12-16T22:00:00", "open": 1.282, "high": 1.285, "low": 1.279, "close": 1.284, "volume": 128347.57, "close_time": 1765925999999, "quote_volume": 164604.53279, "trades": 778, "taker_buy_base": 57472.96, "taker_buy_quote": 73727.79619 }, { "timestamp": 1765926000000, "datetime": "2025-12-16T23:00:00", "open": 1.284, "high": 1.291, "low": 1.279, "close": 1.289, "volume": 310768.69, "close_time": 1765929599999, "quote_volume": 399644.73032, "trades": 1447, "taker_buy_base": 140369.09, "taker_buy_quote": 180494.30778 }, { "timestamp": 1765929600000, "datetime": "2025-12-17T00:00:00", "open": 1.289, "high": 1.3, "low": 1.282, "close": 1.294, "volume": 699866.12, "close_time": 1765933199999, "quote_volume": 903807.48337, "trades": 3019, "taker_buy_base": 371606.69, "taker_buy_quote": 480116.35716 }, { "timestamp": 1765933200000, "datetime": "2025-12-17T01:00:00", "open": 1.293, "high": 1.318, "low": 1.293, "close": 1.313, "volume": 892418.07, "close_time": 1765936799999, "quote_volume": 1167714.7065, "trades": 3296, "taker_buy_base": 426007.57, "taker_buy_quote": 557220.33522 }, { "timestamp": 1765936800000, "datetime": "2025-12-17T02:00:00", "open": 1.313, "high": 1.322, "low": 1.302, "close": 1.318, "volume": 623596.37, "close_time": 1765940399999, "quote_volume": 819606.64959, "trades": 3974, "taker_buy_base": 293629.27, "taker_buy_quote": 385737.83966 }, { "timestamp": 1765940400000, "datetime": "2025-12-17T03:00:00", "open": 1.319, "high": 1.321, "low": 1.311, "close": 1.317, "volume": 286946.81, "close_time": 1765943999999, "quote_volume": 377654.54715, "trades": 2135, "taker_buy_base": 129262.9, "taker_buy_quote": 170128.335 }, { "timestamp": 1765944000000, "datetime": "2025-12-17T04:00:00", "open": 1.318, "high": 1.32, "low": 1.298, "close": 1.306, "volume": 343317.32, "close_time": 1765947599999, "quote_volume": 449471.81881, "trades": 2484, "taker_buy_base": 150639.66, "taker_buy_quote": 197268.83429 }, { "timestamp": 1765947600000, "datetime": "2025-12-17T05:00:00", "open": 1.305, "high": 1.319, "low": 1.299, "close": 1.307, "volume": 602320.24, "close_time": 1765951199999, "quote_volume": 789624.07763, "trades": 3884, "taker_buy_base": 285879.45, "taker_buy_quote": 374703.48614 }, { "timestamp": 1765951200000, "datetime": "2025-12-17T06:00:00", "open": 1.306, "high": 1.312, "low": 1.302, "close": 1.305, "volume": 311947.28, "close_time": 1765954799999, "quote_volume": 407779.3203, "trades": 2978, "taker_buy_base": 129944.01, "taker_buy_quote": 169905.72139 }, { "timestamp": 1765954800000, "datetime": "2025-12-17T07:00:00", "open": 1.305, "high": 1.306, "low": 1.296, "close": 1.299, "volume": 245407.08, "close_time": 1765958399999, "quote_volume": 318918.77147, "trades": 1648, "taker_buy_base": 110084.4, "taker_buy_quote": 143088.70337 }, { "timestamp": 1765958400000, "datetime": "2025-12-17T08:00:00", "open": 1.298, "high": 1.304, "low": 1.276, "close": 1.283, "volume": 484604.14, "close_time": 1765961999999, "quote_volume": 622054.64379, "trades": 2602, "taker_buy_base": 256144.54, "taker_buy_quote": 328665.82696 }, { "timestamp": 1765962000000, "datetime": "2025-12-17T09:00:00", "open": 1.283, "high": 1.284, "low": 1.267, "close": 1.272, "volume": 481512.49, "close_time": 1765965599999, "quote_volume": 613953.22975, "trades": 2281, "taker_buy_base": 147710.73, "taker_buy_quote": 188249.15294 }, { "timestamp": 1765965600000, "datetime": "2025-12-17T10:00:00", "open": 1.272, "high": 1.28, "low": 1.267, "close": 1.275, "volume": 267103.77, "close_time": 1765969199999, "quote_volume": 340543.82805, "trades": 1756, "taker_buy_base": 137084.17, "taker_buy_quote": 174777.16649 }, { "timestamp": 1765969200000, "datetime": "2025-12-17T11:00:00", "open": 1.275, "high": 1.283, "low": 1.275, "close": 1.283, "volume": 156877.06, "close_time": 1765972799999, "quote_volume": 200814.09411, "trades": 906, "taker_buy_base": 68292.94, "taker_buy_quote": 87430.07784 }, { "timestamp": 1765972800000, "datetime": "2025-12-17T12:00:00", "open": 1.283, "high": 1.286, "low": 1.277, "close": 1.281, "volume": 302294.52, "close_time": 1765976399999, "quote_volume": 387187.00974, "trades": 1733, "taker_buy_base": 148880.77, "taker_buy_quote": 190713.58362 }, { "timestamp": 1765976400000, "datetime": "2025-12-17T13:00:00", "open": 1.28, "high": 1.291, "low": 1.272, "close": 1.289, "volume": 288421.74, "close_time": 1765979999999, "quote_volume": 369091.65322, "trades": 2203, "taker_buy_base": 146698.66, "taker_buy_quote": 187892.7286 }, { "timestamp": 1765980000000, "datetime": "2025-12-17T14:00:00", "open": 1.289, "high": 1.312, "low": 1.262, "close": 1.311, "volume": 906346.14, "close_time": 1765983599999, "quote_volume": 1165576.37163, "trades": 8365, "taker_buy_base": 429320.68, "taker_buy_quote": 552706.56067 }, { "timestamp": 1765983600000, "datetime": "2025-12-17T15:00:00", "open": 1.311, "high": 1.32, "low": 1.271, "close": 1.276, "volume": 1390303.83, "close_time": 1765987199999, "quote_volume": 1802411.96143, "trades": 10352, "taker_buy_base": 622544.74, "taker_buy_quote": 808095.02414 }, { "timestamp": 1765987200000, "datetime": "2025-12-17T16:00:00", "open": 1.275, "high": 1.286, "low": 1.233, "close": 1.25, "volume": 1152523.74, "close_time": 1765990799999, "quote_volume": 1440894.54268, "trades": 8987, "taker_buy_base": 468726.43, "taker_buy_quote": 586450.11608 }, { "timestamp": 1765990800000, "datetime": "2025-12-17T17:00:00", "open": 1.249, "high": 1.256, "low": 1.232, "close": 1.235, "volume": 435908.17, "close_time": 1765994399999, "quote_volume": 542377.81933, "trades": 3965, "taker_buy_base": 181655.76, "taker_buy_quote": 226176.44281 }, { "timestamp": 1765994400000, "datetime": "2025-12-17T18:00:00", "open": 1.235, "high": 1.246, "low": 1.22, "close": 1.222, "volume": 627978.81, "close_time": 1765997999999, "quote_volume": 773078.82537, "trades": 4334, "taker_buy_base": 260811.06, "taker_buy_quote": 321429.15791 }, { "timestamp": 1765998000000, "datetime": "2025-12-17T19:00:00", "open": 1.223, "high": 1.234, "low": 1.211, "close": 1.222, "volume": 1960338.33, "close_time": 1766001599999, "quote_volume": 2397367.70849, "trades": 8233, "taker_buy_base": 1282921.27, "taker_buy_quote": 1570414.01284 }, { "timestamp": 1766001600000, "datetime": "2025-12-17T20:00:00", "open": 1.222, "high": 1.246, "low": 1.219, "close": 1.221, "volume": 978513.68, "close_time": 1766005199999, "quote_volume": 1203558.48123, "trades": 5867, "taker_buy_base": 488132.21, "taker_buy_quote": 600725.60731 }, { "timestamp": 1766005200000, "datetime": "2025-12-17T21:00:00", "open": 1.221, "high": 1.226, "low": 1.208, "close": 1.214, "volume": 499571.96, "close_time": 1766008799999, "quote_volume": 608414.35579, "trades": 2575, "taker_buy_base": 267251.29, "taker_buy_quote": 325323.16886 }, { "timestamp": 1766008800000, "datetime": "2025-12-17T22:00:00", "open": 1.214, "high": 1.225, "low": 1.207, "close": 1.223, "volume": 350050.52, "close_time": 1766012399999, "quote_volume": 425546.90284, "trades": 2462, "taker_buy_base": 152458.05, "taker_buy_quote": 185449.59673 }, { "timestamp": 1766012400000, "datetime": "2025-12-17T23:00:00", "open": 1.223, "high": 1.225, "low": 1.218, "close": 1.225, "volume": 228485.9, "close_time": 1766015999999, "quote_volume": 279117.7958, "trades": 1373, "taker_buy_base": 90686.84, "taker_buy_quote": 110802.76963 }, { "timestamp": 1766016000000, "datetime": "2025-12-18T00:00:00", "open": 1.225, "high": 1.231, "low": 1.221, "close": 1.23, "volume": 224342.97, "close_time": 1766019599999, "quote_volume": 275087.4291, "trades": 1043, "taker_buy_base": 87821.08, "taker_buy_quote": 107740.26433 }, { "timestamp": 1766019600000, "datetime": "2025-12-18T01:00:00", "open": 1.23, "high": 1.23, "low": 1.215, "close": 1.22, "volume": 384188.08, "close_time": 1766023199999, "quote_volume": 468984.90848, "trades": 1177, "taker_buy_base": 150172.98, "taker_buy_quote": 183259.16591 }, { "timestamp": 1766023200000, "datetime": "2025-12-18T02:00:00", "open": 1.22, "high": 1.231, "low": 1.215, "close": 1.223, "volume": 207625.97, "close_time": 1766026799999, "quote_volume": 254164.06445, "trades": 881, "taker_buy_base": 112324.25, "taker_buy_quote": 137498.8709 }, { "timestamp": 1766026800000, "datetime": "2025-12-18T03:00:00", "open": 1.223, "high": 1.223, "low": 1.199, "close": 1.205, "volume": 734536.61, "close_time": 1766030399999, "quote_volume": 886036.18166, "trades": 2500, "taker_buy_base": 376889.87, "taker_buy_quote": 454785.78029 }, { "timestamp": 1766030400000, "datetime": "2025-12-18T04:00:00", "open": 1.204, "high": 1.209, "low": 1.203, "close": 1.206, "volume": 285391.93, "close_time": 1766033999999, "quote_volume": 344113.01002, "trades": 1009, "taker_buy_base": 170904.86, "taker_buy_quote": 206093.33227 }, { "timestamp": 1766034000000, "datetime": "2025-12-18T05:00:00", "open": 1.206, "high": 1.207, "low": 1.184, "close": 1.195, "volume": 849366.32, "close_time": 1766037599999, "quote_volume": 1014036.5599, "trades": 3031, "taker_buy_base": 469080.8, "taker_buy_quote": 560227.85565 }, { "timestamp": 1766037600000, "datetime": "2025-12-18T06:00:00", "open": 1.194, "high": 1.208, "low": 1.191, "close": 1.205, "volume": 610219.74, "close_time": 1766041199999, "quote_volume": 733631.01653, "trades": 3496, "taker_buy_base": 352062.2, "taker_buy_quote": 422935.41163 }, { "timestamp": 1766041200000, "datetime": "2025-12-18T07:00:00", "open": 1.206, "high": 1.218, "low": 1.205, "close": 1.217, "volume": 533931.47, "close_time": 1766044799999, "quote_volume": 647129.34083, "trades": 3710, "taker_buy_base": 178422.16, "taker_buy_quote": 216314.5687 }, { "timestamp": 1766044800000, "datetime": "2025-12-18T08:00:00", "open": 1.217, "high": 1.222, "low": 1.213, "close": 1.217, "volume": 430588.54, "close_time": 1766048399999, "quote_volume": 524081.2041, "trades": 4092, "taker_buy_base": 119430.3, "taker_buy_quote": 145412.12891 }, { "timestamp": 1766048400000, "datetime": "2025-12-18T09:00:00", "open": 1.218, "high": 1.22, "low": 1.211, "close": 1.213, "volume": 428394.05, "close_time": 1766051999999, "quote_volume": 520820.86846, "trades": 3198, "taker_buy_base": 103456.55, "taker_buy_quote": 125853.16588 }, { "timestamp": 1766052000000, "datetime": "2025-12-18T10:00:00", "open": 1.213, "high": 1.224, "low": 1.213, "close": 1.223, "volume": 289749.58, "close_time": 1766055599999, "quote_volume": 353579.20303, "trades": 1769, "taker_buy_base": 117159.2, "taker_buy_quote": 142888.71739 }, { "timestamp": 1766055600000, "datetime": "2025-12-18T11:00:00", "open": 1.223, "high": 1.228, "low": 1.22, "close": 1.227, "volume": 241729.85, "close_time": 1766059199999, "quote_volume": 295654.2241, "trades": 2156, "taker_buy_base": 97527.55, "taker_buy_quote": 119334.0159 }, { "timestamp": 1766059200000, "datetime": "2025-12-18T12:00:00", "open": 1.227, "high": 1.229, "low": 1.221, "close": 1.225, "volume": 550650.98, "close_time": 1766062799999, "quote_volume": 675103.99679, "trades": 2838, "taker_buy_base": 190059.06, "taker_buy_quote": 233037.68848 }, { "timestamp": 1766062800000, "datetime": "2025-12-18T13:00:00", "open": 1.225, "high": 1.258, "low": 1.225, "close": 1.256, "volume": 1697283.87, "close_time": 1766066399999, "quote_volume": 2104625.62055, "trades": 11283, "taker_buy_base": 657548.06, "taker_buy_quote": 816068.26746 }, { "timestamp": 1766066400000, "datetime": "2025-12-18T14:00:00", "open": 1.256, "high": 1.267, "low": 1.24, "close": 1.247, "volume": 768730.99, "close_time": 1766069999999, "quote_volume": 963437.06791, "trades": 8961, "taker_buy_base": 384360.26, "taker_buy_quote": 481510.54637 }, { "timestamp": 1766070000000, "datetime": "2025-12-18T15:00:00", "open": 1.247, "high": 1.267, "low": 1.242, "close": 1.26, "volume": 393070.34, "close_time": 1766073599999, "quote_volume": 493294.40723, "trades": 4282, "taker_buy_base": 195375.55, "taker_buy_quote": 245339.54552 }, { "timestamp": 1766073600000, "datetime": "2025-12-18T16:00:00", "open": 1.261, "high": 1.267, "low": 1.256, "close": 1.258, "volume": 315906.34, "close_time": 1766077199999, "quote_volume": 398559.29982, "trades": 2863, "taker_buy_base": 157393.82, "taker_buy_quote": 198609.78376 }, { "timestamp": 1766077200000, "datetime": "2025-12-18T17:00:00", "open": 1.258, "high": 1.258, "low": 1.193, "close": 1.216, "volume": 1596068.1, "close_time": 1766080799999, "quote_volume": 1935738.39606, "trades": 11869, "taker_buy_base": 731079.47, "taker_buy_quote": 886509.0083 }, { "timestamp": 1766080800000, "datetime": "2025-12-18T18:00:00", "open": 1.216, "high": 1.226, "low": 1.19, "close": 1.194, "volume": 399900.75, "close_time": 1766084399999, "quote_volume": 483179.52737, "trades": 2964, "taker_buy_base": 185091.9, "taker_buy_quote": 223882.2941 }, { "timestamp": 1766084400000, "datetime": "2025-12-18T19:00:00", "open": 1.194, "high": 1.196, "low": 1.161, "close": 1.167, "volume": 1109300.53, "close_time": 1766087999999, "quote_volume": 1308356.84011, "trades": 7423, "taker_buy_base": 472785.26, "taker_buy_quote": 558031.63744 }, { "timestamp": 1766088000000, "datetime": "2025-12-18T20:00:00", "open": 1.166, "high": 1.179, "low": 1.165, "close": 1.174, "volume": 532959.69, "close_time": 1766091599999, "quote_volume": 625904.78199, "trades": 3861, "taker_buy_base": 274918.45, "taker_buy_quote": 322977.15572 }, { "timestamp": 1766091600000, "datetime": "2025-12-18T21:00:00", "open": 1.175, "high": 1.202, "low": 1.175, "close": 1.201, "volume": 841293.09, "close_time": 1766095199999, "quote_volume": 1002755.54766, "trades": 3086, "taker_buy_base": 476999.79, "taker_buy_quote": 568775.63165 }, { "timestamp": 1766095200000, "datetime": "2025-12-18T22:00:00", "open": 1.201, "high": 1.203, "low": 1.187, "close": 1.191, "volume": 250201.24, "close_time": 1766098799999, "quote_volume": 298969.29765, "trades": 1347, "taker_buy_base": 85545.97, "taker_buy_quote": 102164.64754 }, { "timestamp": 1766098800000, "datetime": "2025-12-18T23:00:00", "open": 1.192, "high": 1.195, "low": 1.186, "close": 1.188, "volume": 323519.13, "close_time": 1766102399999, "quote_volume": 384942.12179, "trades": 1533, "taker_buy_base": 117922.75, "taker_buy_quote": 140341.22309 }, { "timestamp": 1766102400000, "datetime": "2025-12-19T00:00:00", "open": 1.188, "high": 1.194, "low": 1.179, "close": 1.193, "volume": 446058.53, "close_time": 1766105999999, "quote_volume": 529657.12499, "trades": 2188, "taker_buy_base": 233001.65, "taker_buy_quote": 276618.30317 }, { "timestamp": 1766106000000, "datetime": "2025-12-19T01:00:00", "open": 1.193, "high": 1.194, "low": 1.18, "close": 1.184, "volume": 195205.82, "close_time": 1766109599999, "quote_volume": 232085.69319, "trades": 1549, "taker_buy_base": 107746.68, "taker_buy_quote": 128128.90334 }, { "timestamp": 1766109600000, "datetime": "2025-12-19T02:00:00", "open": 1.184, "high": 1.205, "low": 1.181, "close": 1.203, "volume": 431276.96, "close_time": 1766113199999, "quote_volume": 514981.83612, "trades": 2855, "taker_buy_base": 236555.58, "taker_buy_quote": 282440.82871 }, { "timestamp": 1766113200000, "datetime": "2025-12-19T03:00:00", "open": 1.203, "high": 1.245, "low": 1.203, "close": 1.232, "volume": 704830.12, "close_time": 1766116799999, "quote_volume": 865272.57772, "trades": 5793, "taker_buy_base": 325405.24, "taker_buy_quote": 399289.31547 }, { "timestamp": 1766116800000, "datetime": "2025-12-19T04:00:00", "open": 1.233, "high": 1.242, "low": 1.23, "close": 1.241, "volume": 316523.67, "close_time": 1766120399999, "quote_volume": 391486.45554, "trades": 1841, "taker_buy_base": 185200.35, "taker_buy_quote": 229170.37755 }, { "timestamp": 1766120400000, "datetime": "2025-12-19T05:00:00", "open": 1.241, "high": 1.247, "low": 1.237, "close": 1.241, "volume": 263808.02, "close_time": 1766123999999, "quote_volume": 327686.4083, "trades": 1813, "taker_buy_base": 122668.23, "taker_buy_quote": 152418.27107 }, { "timestamp": 1766124000000, "datetime": "2025-12-19T06:00:00", "open": 1.242, "high": 1.247, "low": 1.237, "close": 1.245, "volume": 288838.35, "close_time": 1766127599999, "quote_volume": 358431.65963, "trades": 1426, "taker_buy_base": 151153.83, "taker_buy_quote": 187628.60438 }, { "timestamp": 1766127600000, "datetime": "2025-12-19T07:00:00", "open": 1.246, "high": 1.262, "low": 1.245, "close": 1.249, "volume": 327238.3, "close_time": 1766131199999, "quote_volume": 409634.93368, "trades": 2466, "taker_buy_base": 172253.41, "taker_buy_quote": 215686.01296 }, { "timestamp": 1766131200000, "datetime": "2025-12-19T08:00:00", "open": 1.248, "high": 1.256, "low": 1.248, "close": 1.254, "volume": 147058.48, "close_time": 1766134799999, "quote_volume": 184227.75545, "trades": 1384, "taker_buy_base": 74077.7, "taker_buy_quote": 92814.39329 }, { "timestamp": 1766134800000, "datetime": "2025-12-19T09:00:00", "open": 1.254, "high": 1.257, "low": 1.25, "close": 1.25, "volume": 157243.38, "close_time": 1766138399999, "quote_volume": 197002.87699, "trades": 843, "taker_buy_base": 69644.88, "taker_buy_quote": 87272.21575 }, { "timestamp": 1766138400000, "datetime": "2025-12-19T10:00:00", "open": 1.25, "high": 1.252, "low": 1.242, "close": 1.246, "volume": 216792.32, "close_time": 1766141999999, "quote_volume": 270199.68599, "trades": 1084, "taker_buy_base": 101461.55, "taker_buy_quote": 126511.0808 }, { "timestamp": 1766142000000, "datetime": "2025-12-19T11:00:00", "open": 1.247, "high": 1.254, "low": 1.244, "close": 1.253, "volume": 184351.0, "close_time": 1766145599999, "quote_volume": 230245.85577, "trades": 1182, "taker_buy_base": 101101.33, "taker_buy_quote": 126306.2637 }, { "timestamp": 1766145600000, "datetime": "2025-12-19T12:00:00", "open": 1.253, "high": 1.259, "low": 1.247, "close": 1.247, "volume": 281405.83, "close_time": 1766149199999, "quote_volume": 352776.66027, "trades": 1664, "taker_buy_base": 150694.71, "taker_buy_quote": 189042.48498 }, { "timestamp": 1766149200000, "datetime": "2025-12-19T13:00:00", "open": 1.248, "high": 1.259, "low": 1.245, "close": 1.258, "volume": 261704.6, "close_time": 1766152799999, "quote_volume": 327966.98918, "trades": 1274, "taker_buy_base": 165373.73, "taker_buy_quote": 207235.38846 }, { "timestamp": 1766152800000, "datetime": "2025-12-19T14:00:00", "open": 1.257, "high": 1.273, "low": 1.25, "close": 1.26, "volume": 412752.35, "close_time": 1766156399999, "quote_volume": 519855.01397, "trades": 3423, "taker_buy_base": 221678.71, "taker_buy_quote": 279358.75205 }, { "timestamp": 1766156400000, "datetime": "2025-12-19T15:00:00", "open": 1.26, "high": 1.282, "low": 1.256, "close": 1.269, "volume": 591050.74, "close_time": 1766159999999, "quote_volume": 750086.4102, "trades": 5124, "taker_buy_base": 277622.96, "taker_buy_quote": 352496.18956 }, { "timestamp": 1766160000000, "datetime": "2025-12-19T16:00:00", "open": 1.27, "high": 1.296, "low": 1.27, "close": 1.278, "volume": 659528.02, "close_time": 1766163599999, "quote_volume": 846272.27686, "trades": 3716, "taker_buy_base": 292487.36, "taker_buy_quote": 375977.0592 }, { "timestamp": 1766163600000, "datetime": "2025-12-19T17:00:00", "open": 1.278, "high": 1.285, "low": 1.265, "close": 1.265, "volume": 324642.07, "close_time": 1766167199999, "quote_volume": 413713.3236, "trades": 3810, "taker_buy_base": 120514.84, "taker_buy_quote": 153798.90792 }, { "timestamp": 1766167200000, "datetime": "2025-12-19T18:00:00", "open": 1.266, "high": 1.292, "low": 1.266, "close": 1.289, "volume": 501042.56, "close_time": 1766170799999, "quote_volume": 641061.19633, "trades": 3359, "taker_buy_base": 217609.95, "taker_buy_quote": 278305.80704 }, { "timestamp": 1766170800000, "datetime": "2025-12-19T19:00:00", "open": 1.289, "high": 1.339, "low": 1.287, "close": 1.321, "volume": 839489.6, "close_time": 1766174399999, "quote_volume": 1101353.29197, "trades": 5257, "taker_buy_base": 452336.87, "taker_buy_quote": 592783.61996 }, { "timestamp": 1766174400000, "datetime": "2025-12-19T20:00:00", "open": 1.322, "high": 1.359, "low": 1.322, "close": 1.327, "volume": 1864691.43, "close_time": 1766177999999, "quote_volume": 2504000.53557, "trades": 9488, "taker_buy_base": 996451.71, "taker_buy_quote": 1338793.67973 }, { "timestamp": 1766178000000, "datetime": "2025-12-19T21:00:00", "open": 1.328, "high": 1.328, "low": 1.303, "close": 1.304, "volume": 384662.0, "close_time": 1766181599999, "quote_volume": 504877.24697, "trades": 2021, "taker_buy_base": 148604.98, "taker_buy_quote": 194983.09846 }, { "timestamp": 1766181600000, "datetime": "2025-12-19T22:00:00", "open": 1.304, "high": 1.316, "low": 1.303, "close": 1.307, "volume": 274491.14, "close_time": 1766185199999, "quote_volume": 359056.4845, "trades": 1537, "taker_buy_base": 110410.14, "taker_buy_quote": 144356.41843 }, { "timestamp": 1766185200000, "datetime": "2025-12-19T23:00:00", "open": 1.307, "high": 1.32, "low": 1.303, "close": 1.308, "volume": 503470.34, "close_time": 1766188799999, "quote_volume": 661220.27248, "trades": 1868, "taker_buy_base": 241107.39, "taker_buy_quote": 316404.47286 }, { "timestamp": 1766188800000, "datetime": "2025-12-20T00:00:00", "open": 1.308, "high": 1.308, "low": 1.3, "close": 1.304, "volume": 335040.74, "close_time": 1766192399999, "quote_volume": 436775.08714, "trades": 1535, "taker_buy_base": 165609.74, "taker_buy_quote": 215968.80525 }, { "timestamp": 1766192400000, "datetime": "2025-12-20T01:00:00", "open": 1.303, "high": 1.307, "low": 1.3, "close": 1.301, "volume": 232845.44, "close_time": 1766195999999, "quote_volume": 303426.79939, "trades": 1119, "taker_buy_base": 128202.02, "taker_buy_quote": 167132.85578 }, { "timestamp": 1766196000000, "datetime": "2025-12-20T02:00:00", "open": 1.301, "high": 1.304, "low": 1.294, "close": 1.294, "volume": 165849.91, "close_time": 1766199599999, "quote_volume": 215462.37775, "trades": 1063, "taker_buy_base": 64299.27, "taker_buy_quote": 83584.86596 }, { "timestamp": 1766199600000, "datetime": "2025-12-20T03:00:00", "open": 1.294, "high": 1.308, "low": 1.294, "close": 1.304, "volume": 245154.7, "close_time": 1766203199999, "quote_volume": 319106.828, "trades": 950, "taker_buy_base": 154391.81, "taker_buy_quote": 200805.93306 }, { "timestamp": 1766203200000, "datetime": "2025-12-20T04:00:00", "open": 1.303, "high": 1.304, "low": 1.294, "close": 1.296, "volume": 165756.98, "close_time": 1766206799999, "quote_volume": 215057.49081, "trades": 889, "taker_buy_base": 81982.65, "taker_buy_quote": 106374.80236 }, { "timestamp": 1766206800000, "datetime": "2025-12-20T05:00:00", "open": 1.296, "high": 1.304, "low": 1.296, "close": 1.298, "volume": 218327.78, "close_time": 1766210399999, "quote_volume": 284016.79086, "trades": 1237, "taker_buy_base": 132913.05, "taker_buy_quote": 172890.74132 }, { "timestamp": 1766210400000, "datetime": "2025-12-20T06:00:00", "open": 1.298, "high": 1.301, "low": 1.297, "close": 1.301, "volume": 127139.19, "close_time": 1766213999999, "quote_volume": 165203.91178, "trades": 650, "taker_buy_base": 63432.87, "taker_buy_quote": 82443.84441 }, { "timestamp": 1766214000000, "datetime": "2025-12-20T07:00:00", "open": 1.301, "high": 1.309, "low": 1.295, "close": 1.307, "volume": 240962.07, "close_time": 1766217599999, "quote_volume": 313575.16018, "trades": 1174, "taker_buy_base": 121915.43, "taker_buy_quote": 158765.77661 }, { "timestamp": 1766217600000, "datetime": "2025-12-20T08:00:00", "open": 1.307, "high": 1.316, "low": 1.306, "close": 1.309, "volume": 260780.04, "close_time": 1766221199999, "quote_volume": 341906.82642, "trades": 1143, "taker_buy_base": 119397.91, "taker_buy_quote": 156571.27843 }, { "timestamp": 1766221200000, "datetime": "2025-12-20T09:00:00", "open": 1.309, "high": 1.318, "low": 1.309, "close": 1.313, "volume": 184906.57, "close_time": 1766224799999, "quote_volume": 242604.17875, "trades": 764, "taker_buy_base": 80332.68, "taker_buy_quote": 105406.72567 }, { "timestamp": 1766224800000, "datetime": "2025-12-20T10:00:00", "open": 1.313, "high": 1.313, "low": 1.307, "close": 1.307, "volume": 107997.5, "close_time": 1766228399999, "quote_volume": 141480.60847, "trades": 496, "taker_buy_base": 47944.58, "taker_buy_quote": 62825.02765 }, { "timestamp": 1766228400000, "datetime": "2025-12-20T11:00:00", "open": 1.308, "high": 1.318, "low": 1.306, "close": 1.317, "volume": 172326.9, "close_time": 1766231999999, "quote_volume": 226082.76569, "trades": 703, "taker_buy_base": 92156.21, "taker_buy_quote": 120946.0435 }, { "timestamp": 1766232000000, "datetime": "2025-12-20T12:00:00", "open": 1.317, "high": 1.319, "low": 1.307, "close": 1.31, "volume": 115345.94, "close_time": 1766235599999, "quote_volume": 151277.51929, "trades": 777, "taker_buy_base": 40602.59, "taker_buy_quote": 53265.15511 }, { "timestamp": 1766235600000, "datetime": "2025-12-20T13:00:00", "open": 1.31, "high": 1.316, "low": 1.303, "close": 1.314, "volume": 447240.19, "close_time": 1766239199999, "quote_volume": 585044.84418, "trades": 1523, "taker_buy_base": 243696.38, "taker_buy_quote": 318912.06656 }, { "timestamp": 1766239200000, "datetime": "2025-12-20T14:00:00", "open": 1.314, "high": 1.324, "low": 1.309, "close": 1.322, "volume": 330349.71, "close_time": 1766242799999, "quote_volume": 434103.8362, "trades": 1289, "taker_buy_base": 121148.18, "taker_buy_quote": 159326.84838 }, { "timestamp": 1766242800000, "datetime": "2025-12-20T15:00:00", "open": 1.321, "high": 1.322, "low": 1.313, "close": 1.315, "volume": 260400.5, "close_time": 1766246399999, "quote_volume": 343050.58994, "trades": 1062, "taker_buy_base": 121901.95, "taker_buy_quote": 160570.4768 }, { "timestamp": 1766246400000, "datetime": "2025-12-20T16:00:00", "open": 1.315, "high": 1.316, "low": 1.309, "close": 1.312, "volume": 192441.39, "close_time": 1766249999999, "quote_volume": 252551.18539, "trades": 924, "taker_buy_base": 94748.27, "taker_buy_quote": 124309.50205 }, { "timestamp": 1766250000000, "datetime": "2025-12-20T17:00:00", "open": 1.313, "high": 1.315, "low": 1.309, "close": 1.31, "volume": 105212.98, "close_time": 1766253599999, "quote_volume": 138146.80641, "trades": 815, "taker_buy_base": 59590.63, "taker_buy_quote": 78267.38465 }, { "timestamp": 1766253600000, "datetime": "2025-12-20T18:00:00", "open": 1.311, "high": 1.318, "low": 1.31, "close": 1.316, "volume": 224980.75, "close_time": 1766257199999, "quote_volume": 295566.3933, "trades": 1207, "taker_buy_base": 105866.47, "taker_buy_quote": 139097.34353 }, { "timestamp": 1766257200000, "datetime": "2025-12-20T19:00:00", "open": 1.317, "high": 1.318, "low": 1.313, "close": 1.314, "volume": 144644.25, "close_time": 1766260799999, "quote_volume": 190376.97026, "trades": 591, "taker_buy_base": 84744.12, "taker_buy_quote": 111557.07029 }, { "timestamp": 1766260800000, "datetime": "2025-12-20T20:00:00", "open": 1.314, "high": 1.316, "low": 1.311, "close": 1.315, "volume": 88746.77, "close_time": 1766264399999, "quote_volume": 116527.82732, "trades": 424, "taker_buy_base": 39786.1, "taker_buy_quote": 52241.05669 }, { "timestamp": 1766264400000, "datetime": "2025-12-20T21:00:00", "open": 1.315, "high": 1.336, "low": 1.315, "close": 1.329, "volume": 579678.62, "close_time": 1766267999999, "quote_volume": 770471.55859, "trades": 2722, "taker_buy_base": 335495.73, "taker_buy_quote": 445815.79027 }, { "timestamp": 1766268000000, "datetime": "2025-12-20T22:00:00", "open": 1.329, "high": 1.367, "low": 1.326, "close": 1.36, "volume": 877951.92, "close_time": 1766271599999, "quote_volume": 1183924.73647, "trades": 4294, "taker_buy_base": 450609.08, "taker_buy_quote": 607957.46097 }, { "timestamp": 1766271600000, "datetime": "2025-12-20T23:00:00", "open": 1.359, "high": 1.389, "low": 1.348, "close": 1.374, "volume": 1006408.5, "close_time": 1766275199999, "quote_volume": 1376047.11865, "trades": 6295, "taker_buy_base": 509551.96, "taker_buy_quote": 697384.85402 }, { "timestamp": 1766275200000, "datetime": "2025-12-21T00:00:00", "open": 1.374, "high": 1.38, "low": 1.344, "close": 1.352, "volume": 710092.31, "close_time": 1766278799999, "quote_volume": 966898.46653, "trades": 4509, "taker_buy_base": 306676.05, "taker_buy_quote": 417972.91901 }, { "timestamp": 1766278800000, "datetime": "2025-12-21T01:00:00", "open": 1.352, "high": 1.362, "low": 1.332, "close": 1.334, "volume": 598693.6, "close_time": 1766282399999, "quote_volume": 805734.44784, "trades": 4448, "taker_buy_base": 272735.21, "taker_buy_quote": 367469.58775 }, { "timestamp": 1766282400000, "datetime": "2025-12-21T02:00:00", "open": 1.334, "high": 1.335, "low": 1.319, "close": 1.325, "volume": 578561.87, "close_time": 1766285999999, "quote_volume": 766678.31381, "trades": 3006, "taker_buy_base": 251197.51, "taker_buy_quote": 333060.84635 }, { "timestamp": 1766286000000, "datetime": "2025-12-21T03:00:00", "open": 1.325, "high": 1.336, "low": 1.324, "close": 1.333, "volume": 173224.48, "close_time": 1766289599999, "quote_volume": 230475.03091, "trades": 1284, "taker_buy_base": 68937.23, "taker_buy_quote": 91772.26364 }, { "timestamp": 1766289600000, "datetime": "2025-12-21T04:00:00", "open": 1.334, "high": 1.341, "low": 1.329, "close": 1.331, "volume": 193096.33, "close_time": 1766293199999, "quote_volume": 257525.51853, "trades": 1167, "taker_buy_base": 81785.53, "taker_buy_quote": 109123.24844 }, { "timestamp": 1766293200000, "datetime": "2025-12-21T05:00:00", "open": 1.331, "high": 1.335, "low": 1.324, "close": 1.325, "volume": 205708.87, "close_time": 1766296799999, "quote_volume": 273319.30756, "trades": 1252, "taker_buy_base": 80793.65, "taker_buy_quote": 107348.25647 }, { "timestamp": 1766296800000, "datetime": "2025-12-21T06:00:00", "open": 1.325, "high": 1.333, "low": 1.325, "close": 1.33, "volume": 105021.82, "close_time": 1766300399999, "quote_volume": 139615.82814, "trades": 834, "taker_buy_base": 53523.14, "taker_buy_quote": 71148.39825 }, { "timestamp": 1766300400000, "datetime": "2025-12-21T07:00:00", "open": 1.329, "high": 1.335, "low": 1.328, "close": 1.332, "volume": 119708.03, "close_time": 1766303999999, "quote_volume": 159268.01668, "trades": 1037, "taker_buy_base": 63211.31, "taker_buy_quote": 84109.07463 }, { "timestamp": 1766304000000, "datetime": "2025-12-21T08:00:00", "open": 1.331, "high": 1.337, "low": 1.325, "close": 1.333, "volume": 244603.65, "close_time": 1766307599999, "quote_volume": 325886.64455, "trades": 1750, "taker_buy_base": 150813.56, "taker_buy_quote": 201031.98026 }, { "timestamp": 1766307600000, "datetime": "2025-12-21T09:00:00", "open": 1.334, "high": 1.336, "low": 1.328, "close": 1.332, "volume": 179531.09, "close_time": 1766311199999, "quote_volume": 239306.74979, "trades": 1333, "taker_buy_base": 113005.32, "taker_buy_quote": 150692.30533 }, { "timestamp": 1766311200000, "datetime": "2025-12-21T10:00:00", "open": 1.333, "high": 1.336, "low": 1.309, "close": 1.312, "volume": 455340.16, "close_time": 1766314799999, "quote_volume": 600179.17927, "trades": 2261, "taker_buy_base": 217687.28, "taker_buy_quote": 286873.02947 }, { "timestamp": 1766314800000, "datetime": "2025-12-21T11:00:00", "open": 1.313, "high": 1.314, "low": 1.307, "close": 1.307, "volume": 182570.65, "close_time": 1766318399999, "quote_volume": 239071.17451, "trades": 942, "taker_buy_base": 62537.61, "taker_buy_quote": 81932.86425 }, { "timestamp": 1766318400000, "datetime": "2025-12-21T12:00:00", "open": 1.307, "high": 1.313, "low": 1.294, "close": 1.304, "volume": 477894.68, "close_time": 1766321999999, "quote_volume": 622993.38886, "trades": 2089, "taker_buy_base": 182311.41, "taker_buy_quote": 237740.08414 }, { "timestamp": 1766322000000, "datetime": "2025-12-21T13:00:00", "open": 1.304, "high": 1.305, "low": 1.259, "close": 1.263, "volume": 882476.73, "close_time": 1766325599999, "quote_volume": 1127523.31991, "trades": 5528, "taker_buy_base": 324626.29, "taker_buy_quote": 415249.43186 }, { "timestamp": 1766325600000, "datetime": "2025-12-21T14:00:00", "open": 1.262, "high": 1.275, "low": 1.26, "close": 1.268, "volume": 280091.18, "close_time": 1766329199999, "quote_volume": 355503.39455, "trades": 2187, "taker_buy_base": 158860.47, "taker_buy_quote": 201689.2866 }, { "timestamp": 1766329200000, "datetime": "2025-12-21T15:00:00", "open": 1.268, "high": 1.277, "low": 1.265, "close": 1.274, "volume": 336438.37, "close_time": 1766332799999, "quote_volume": 427145.64538, "trades": 1769, "taker_buy_base": 165936.18, "taker_buy_quote": 210713.2483 }, { "timestamp": 1766332800000, "datetime": "2025-12-21T16:00:00", "open": 1.273, "high": 1.279, "low": 1.266, "close": 1.279, "volume": 255569.44, "close_time": 1766336399999, "quote_volume": 325451.95479, "trades": 1603, "taker_buy_base": 126412.06, "taker_buy_quote": 161019.26695 }, { "timestamp": 1766336400000, "datetime": "2025-12-21T17:00:00", "open": 1.279, "high": 1.284, "low": 1.268, "close": 1.27, "volume": 161115.06, "close_time": 1766339999999, "quote_volume": 205561.58933, "trades": 1350, "taker_buy_base": 67892.44, "taker_buy_quote": 86596.12931 }, { "timestamp": 1766340000000, "datetime": "2025-12-21T18:00:00", "open": 1.269, "high": 1.27, "low": 1.258, "close": 1.265, "volume": 251746.19, "close_time": 1766343599999, "quote_volume": 317874.23649, "trades": 1935, "taker_buy_base": 108969.91, "taker_buy_quote": 137666.00304 }, { "timestamp": 1766343600000, "datetime": "2025-12-21T19:00:00", "open": 1.266, "high": 1.267, "low": 1.259, "close": 1.267, "volume": 137197.87, "close_time": 1766347199999, "quote_volume": 173462.61891, "trades": 1413, "taker_buy_base": 63461.49, "taker_buy_quote": 80283.57969 }, { "timestamp": 1766347200000, "datetime": "2025-12-21T20:00:00", "open": 1.267, "high": 1.268, "low": 1.259, "close": 1.266, "volume": 87422.93, "close_time": 1766350799999, "quote_volume": 110375.08423, "trades": 807, "taker_buy_base": 56494.01, "taker_buy_quote": 71334.76072 }, { "timestamp": 1766350800000, "datetime": "2025-12-21T21:00:00", "open": 1.265, "high": 1.275, "low": 1.261, "close": 1.263, "volume": 141619.46, "close_time": 1766354399999, "quote_volume": 179642.83735, "trades": 1045, "taker_buy_base": 87963.13, "taker_buy_quote": 111573.43475 }, { "timestamp": 1766354400000, "datetime": "2025-12-21T22:00:00", "open": 1.263, "high": 1.29, "low": 1.261, "close": 1.284, "volume": 246928.78, "close_time": 1766357999999, "quote_volume": 314844.792, "trades": 1609, "taker_buy_base": 117424.98, "taker_buy_quote": 149715.02723 }, { "timestamp": 1766358000000, "datetime": "2025-12-21T23:00:00", "open": 1.285, "high": 1.288, "low": 1.272, "close": 1.278, "volume": 193737.23, "close_time": 1766361599999, "quote_volume": 247915.59211, "trades": 1400, "taker_buy_base": 84925.12, "taker_buy_quote": 108690.24168 }, { "timestamp": 1766361600000, "datetime": "2025-12-22T00:00:00", "open": 1.279, "high": 1.3, "low": 1.277, "close": 1.288, "volume": 547577.84, "close_time": 1766365199999, "quote_volume": 705281.73377, "trades": 4601, "taker_buy_base": 284975.1, "taker_buy_quote": 367024.31784 }, { "timestamp": 1766365200000, "datetime": "2025-12-22T01:00:00", "open": 1.287, "high": 1.301, "low": 1.286, "close": 1.29, "volume": 304872.28, "close_time": 1766368799999, "quote_volume": 394399.48925, "trades": 2085, "taker_buy_base": 187079.47, "taker_buy_quote": 242011.96113 }, { "timestamp": 1766368800000, "datetime": "2025-12-22T02:00:00", "open": 1.289, "high": 1.289, "low": 1.271, "close": 1.281, "volume": 329695.4, "close_time": 1766372399999, "quote_volume": 421697.57051, "trades": 2522, "taker_buy_base": 148527.55, "taker_buy_quote": 189982.72553 }, { "timestamp": 1766372400000, "datetime": "2025-12-22T03:00:00", "open": 1.28, "high": 1.296, "low": 1.275, "close": 1.287, "volume": 147067.82, "close_time": 1766375999999, "quote_volume": 189233.54441, "trades": 1349, "taker_buy_base": 72273.26, "taker_buy_quote": 93009.05291 }, { "timestamp": 1766376000000, "datetime": "2025-12-22T04:00:00", "open": 1.287, "high": 1.298, "low": 1.287, "close": 1.297, "volume": 268746.8, "close_time": 1766379599999, "quote_volume": 347688.69657, "trades": 1348, "taker_buy_base": 189299.17, "taker_buy_quote": 244983.83149 }, { "timestamp": 1766379600000, "datetime": "2025-12-22T05:00:00", "open": 1.297, "high": 1.299, "low": 1.285, "close": 1.288, "volume": 182992.82, "close_time": 1766383199999, "quote_volume": 236270.39277, "trades": 1173, "taker_buy_base": 63897.57, "taker_buy_quote": 82513.03244 }, { "timestamp": 1766383200000, "datetime": "2025-12-22T06:00:00", "open": 1.288, "high": 1.299, "low": 1.286, "close": 1.292, "volume": 177934.21, "close_time": 1766386799999, "quote_volume": 230184.89174, "trades": 1291, "taker_buy_base": 91856.85, "taker_buy_quote": 118924.83463 }, { "timestamp": 1766386800000, "datetime": "2025-12-22T07:00:00", "open": 1.292, "high": 1.311, "low": 1.291, "close": 1.308, "volume": 248418.23, "close_time": 1766390399999, "quote_volume": 323990.58919, "trades": 1560, "taker_buy_base": 130501.92, "taker_buy_quote": 170218.76924 }, { "timestamp": 1766390400000, "datetime": "2025-12-22T08:00:00", "open": 1.308, "high": 1.325, "low": 1.308, "close": 1.311, "volume": 462102.5, "close_time": 1766393999999, "quote_volume": 607719.167, "trades": 3286, "taker_buy_base": 217901.96, "taker_buy_quote": 286522.68902 }, { "timestamp": 1766394000000, "datetime": "2025-12-22T09:00:00", "open": 1.311, "high": 1.316, "low": 1.306, "close": 1.313, "volume": 124014.74, "close_time": 1766397599999, "quote_volume": 162622.19528, "trades": 1044, "taker_buy_base": 53707.42, "taker_buy_quote": 70461.56976 }, { "timestamp": 1766397600000, "datetime": "2025-12-22T10:00:00", "open": 1.313, "high": 1.325, "low": 1.31, "close": 1.317, "volume": 198713.82, "close_time": 1766401199999, "quote_volume": 261879.34141, "trades": 1171, "taker_buy_base": 104322.78, "taker_buy_quote": 137509.42795 }, { "timestamp": 1766401200000, "datetime": "2025-12-22T11:00:00", "open": 1.317, "high": 1.326, "low": 1.315, "close": 1.317, "volume": 322644.92, "close_time": 1766404799999, "quote_volume": 425776.61088, "trades": 1836, "taker_buy_base": 158876.65, "taker_buy_quote": 209649.95513 }, { "timestamp": 1766404800000, "datetime": "2025-12-22T12:00:00", "open": 1.317, "high": 1.323, "low": 1.313, "close": 1.319, "volume": 303957.95, "close_time": 1766408399999, "quote_volume": 400398.48295, "trades": 2027, "taker_buy_base": 115737.06, "taker_buy_quote": 152485.26127 }, { "timestamp": 1766408400000, "datetime": "2025-12-22T13:00:00", "open": 1.319, "high": 1.32, "low": 1.312, "close": 1.313, "volume": 247695.0, "close_time": 1766411999999, "quote_volume": 325658.16399, "trades": 1349, "taker_buy_base": 154134.16, "taker_buy_quote": 202610.37488 }, { "timestamp": 1766412000000, "datetime": "2025-12-22T14:00:00", "open": 1.314, "high": 1.332, "low": 1.31, "close": 1.322, "volume": 904950.05, "close_time": 1766415599999, "quote_volume": 1192619.02053, "trades": 4650, "taker_buy_base": 559277.19, "taker_buy_quote": 736750.22453 }, { "timestamp": 1766415600000, "datetime": "2025-12-22T15:00:00", "open": 1.321, "high": 1.33, "low": 1.31, "close": 1.319, "volume": 643126.5, "close_time": 1766419199999, "quote_volume": 847081.50981, "trades": 4040, "taker_buy_base": 346840.59, "taker_buy_quote": 456559.6599 }, { "timestamp": 1766419200000, "datetime": "2025-12-22T16:00:00", "open": 1.32, "high": 1.33, "low": 1.317, "close": 1.321, "volume": 243604.5, "close_time": 1766422799999, "quote_volume": 322235.97024, "trades": 2048, "taker_buy_base": 90972.85, "taker_buy_quote": 120356.55311 }, { "timestamp": 1766422800000, "datetime": "2025-12-22T17:00:00", "open": 1.32, "high": 1.321, "low": 1.312, "close": 1.319, "volume": 165283.36, "close_time": 1766426399999, "quote_volume": 217444.53737, "trades": 1296, "taker_buy_base": 63966.49, "taker_buy_quote": 84155.66078 }, { "timestamp": 1766426400000, "datetime": "2025-12-22T18:00:00", "open": 1.319, "high": 1.329, "low": 1.313, "close": 1.315, "volume": 456177.84, "close_time": 1766429999999, "quote_volume": 602968.20532, "trades": 2605, "taker_buy_base": 213824.27, "taker_buy_quote": 282693.51747 }, { "timestamp": 1766430000000, "datetime": "2025-12-22T19:00:00", "open": 1.314, "high": 1.314, "low": 1.299, "close": 1.306, "volume": 507188.02, "close_time": 1766433599999, "quote_volume": 662205.96297, "trades": 3818, "taker_buy_base": 293429.07, "taker_buy_quote": 383185.32796 }, { "timestamp": 1766433600000, "datetime": "2025-12-22T20:00:00", "open": 1.305, "high": 1.313, "low": 1.276, "close": 1.286, "volume": 2345161.55, "close_time": 1766437199999, "quote_volume": 3038841.84907, "trades": 8302, "taker_buy_base": 1013508.32, "taker_buy_quote": 1312146.44866 }, { "timestamp": 1766437200000, "datetime": "2025-12-22T21:00:00", "open": 1.286, "high": 1.298, "low": 1.286, "close": 1.292, "volume": 288454.17, "close_time": 1766440799999, "quote_volume": 372379.80172, "trades": 1651, "taker_buy_base": 142025.98, "taker_buy_quote": 183355.91899 }, { "timestamp": 1766440800000, "datetime": "2025-12-22T22:00:00", "open": 1.291, "high": 1.311, "low": 1.287, "close": 1.308, "volume": 219348.78, "close_time": 1766444399999, "quote_volume": 284167.64917, "trades": 1664, "taker_buy_base": 108783.68, "taker_buy_quote": 140989.89665 }, { "timestamp": 1766444400000, "datetime": "2025-12-22T23:00:00", "open": 1.308, "high": 1.309, "low": 1.296, "close": 1.299, "volume": 129308.68, "close_time": 1766447999999, "quote_volume": 168055.50825, "trades": 1040, "taker_buy_base": 55319.0, "taker_buy_quote": 71878.6492 }, { "timestamp": 1766448000000, "datetime": "2025-12-23T00:00:00", "open": 1.298, "high": 1.306, "low": 1.296, "close": 1.303, "volume": 177127.6, "close_time": 1766451599999, "quote_volume": 230601.00504, "trades": 1247, "taker_buy_base": 102668.15, "taker_buy_quote": 133628.52233 }, { "timestamp": 1766451600000, "datetime": "2025-12-23T01:00:00", "open": 1.302, "high": 1.307, "low": 1.291, "close": 1.294, "volume": 123641.79, "close_time": 1766455199999, "quote_volume": 160504.93569, "trades": 1220, "taker_buy_base": 51096.1, "taker_buy_quote": 66382.97843 }, { "timestamp": 1766455200000, "datetime": "2025-12-23T02:00:00", "open": 1.294, "high": 1.298, "low": 1.283, "close": 1.284, "volume": 156798.21, "close_time": 1766458799999, "quote_volume": 202264.45381, "trades": 1563, "taker_buy_base": 65773.65, "taker_buy_quote": 84888.70266 }, { "timestamp": 1766458800000, "datetime": "2025-12-23T03:00:00", "open": 1.283, "high": 1.292, "low": 1.277, "close": 1.288, "volume": 142773.0, "close_time": 1766462399999, "quote_volume": 183467.81668, "trades": 1330, "taker_buy_base": 78146.89, "taker_buy_quote": 100460.74379 }, { "timestamp": 1766462400000, "datetime": "2025-12-23T04:00:00", "open": 1.288, "high": 1.29, "low": 1.28, "close": 1.28, "volume": 103269.25, "close_time": 1766465999999, "quote_volume": 132633.99187, "trades": 870, "taker_buy_base": 39652.56, "taker_buy_quote": 50926.50299 }, { "timestamp": 1766466000000, "datetime": "2025-12-23T05:00:00", "open": 1.28, "high": 1.284, "low": 1.274, "close": 1.28, "volume": 240819.6, "close_time": 1766469599999, "quote_volume": 308371.72958, "trades": 1268, "taker_buy_base": 110666.36, "taker_buy_quote": 141786.46981 }, { "timestamp": 1766469600000, "datetime": "2025-12-23T06:00:00", "open": 1.28, "high": 1.285, "low": 1.27, "close": 1.272, "volume": 291402.85, "close_time": 1766473199999, "quote_volume": 371155.19758, "trades": 1979, "taker_buy_base": 124615.37, "taker_buy_quote": 158794.42663 }, { "timestamp": 1766473200000, "datetime": "2025-12-23T07:00:00", "open": 1.271, "high": 1.276, "low": 1.27, "close": 1.272, "volume": 114966.18, "close_time": 1766476799999, "quote_volume": 146360.4377, "trades": 937, "taker_buy_base": 71579.53, "taker_buy_quote": 91160.02905 }, { "timestamp": 1766476800000, "datetime": "2025-12-23T08:00:00", "open": 1.272, "high": 1.282, "low": 1.271, "close": 1.278, "volume": 160804.28, "close_time": 1766480399999, "quote_volume": 205574.46286, "trades": 1128, "taker_buy_base": 84625.45, "taker_buy_quote": 108220.49778 }, { "timestamp": 1766480400000, "datetime": "2025-12-23T09:00:00", "open": 1.279, "high": 1.282, "low": 1.272, "close": 1.281, "volume": 157510.8, "close_time": 1766483999999, "quote_volume": 201265.80391, "trades": 985, "taker_buy_base": 75958.07, "taker_buy_quote": 97087.58207 }, { "timestamp": 1766484000000, "datetime": "2025-12-23T10:00:00", "open": 1.281, "high": 1.287, "low": 1.28, "close": 1.282, "volume": 86653.58, "close_time": 1766487599999, "quote_volume": 111188.38856, "trades": 796, "taker_buy_base": 43234.01, "taker_buy_quote": 55477.99758 }, { "timestamp": 1766487600000, "datetime": "2025-12-23T11:00:00", "open": 1.283, "high": 1.287, "low": 1.281, "close": 1.283, "volume": 315581.11, "close_time": 1766491199999, "quote_volume": 405119.53478, "trades": 1005, "taker_buy_base": 55992.02, "taker_buy_quote": 71889.07607 }, { "timestamp": 1766491200000, "datetime": "2025-12-23T12:00:00", "open": 1.283, "high": 1.287, "low": 1.276, "close": 1.284, "volume": 180598.13, "close_time": 1766494799999, "quote_volume": 231364.36387, "trades": 1835, "taker_buy_base": 112821.7, "taker_buy_quote": 144566.39376 }, { "timestamp": 1766494800000, "datetime": "2025-12-23T13:00:00", "open": 1.284, "high": 1.297, "low": 1.279, "close": 1.291, "volume": 542157.93, "close_time": 1766498399999, "quote_volume": 698666.99385, "trades": 3037, "taker_buy_base": 266900.66, "taker_buy_quote": 344017.09887 }, { "timestamp": 1766498400000, "datetime": "2025-12-23T14:00:00", "open": 1.292, "high": 1.304, "low": 1.275, "close": 1.286, "volume": 595319.78, "close_time": 1766501999999, "quote_volume": 768191.27343, "trades": 4196, "taker_buy_base": 261932.19, "taker_buy_quote": 338109.64164 }, { "timestamp": 1766502000000, "datetime": "2025-12-23T15:00:00", "open": 1.285, "high": 1.306, "low": 1.285, "close": 1.304, "volume": 286925.93, "close_time": 1766505599999, "quote_volume": 372110.31986, "trades": 3007, "taker_buy_base": 164228.5, "taker_buy_quote": 213027.13687 }, { "timestamp": 1766505600000, "datetime": "2025-12-23T16:00:00", "open": 1.303, "high": 1.327, "low": 1.301, "close": 1.322, "volume": 993512.53, "close_time": 1766509199999, "quote_volume": 1310164.93716, "trades": 6119, "taker_buy_base": 365050.8, "taker_buy_quote": 481019.88036 }, { "timestamp": 1766509200000, "datetime": "2025-12-23T17:00:00", "open": 1.323, "high": 1.346, "low": 1.309, "close": 1.311, "volume": 1021429.57, "close_time": 1766512799999, "quote_volume": 1360793.53523, "trades": 6314, "taker_buy_base": 591274.12, "taker_buy_quote": 788031.69978 }, { "timestamp": 1766512800000, "datetime": "2025-12-23T18:00:00", "open": 1.311, "high": 1.336, "low": 1.306, "close": 1.321, "volume": 465551.73, "close_time": 1766516399999, "quote_volume": 614257.60445, "trades": 4013, "taker_buy_base": 306832.87, "taker_buy_quote": 404645.13189 }, { "timestamp": 1766516400000, "datetime": "2025-12-23T19:00:00", "open": 1.321, "high": 1.332, "low": 1.318, "close": 1.324, "volume": 284509.04, "close_time": 1766519999999, "quote_volume": 377051.48146, "trades": 1963, "taker_buy_base": 136237.09, "taker_buy_quote": 180634.87909 }, { "timestamp": 1766520000000, "datetime": "2025-12-23T20:00:00", "open": 1.324, "high": 1.353, "low": 1.321, "close": 1.345, "volume": 731372.93, "close_time": 1766523599999, "quote_volume": 981278.36191, "trades": 4630, "taker_buy_base": 477837.84, "taker_buy_quote": 641164.23696 }, { "timestamp": 1766523600000, "datetime": "2025-12-23T21:00:00", "open": 1.346, "high": 1.348, "low": 1.33, "close": 1.33, "volume": 278471.96, "close_time": 1766527199999, "quote_volume": 372152.71887, "trades": 1498, "taker_buy_base": 122812.29, "taker_buy_quote": 164191.60349 }, { "timestamp": 1766527200000, "datetime": "2025-12-23T22:00:00", "open": 1.331, "high": 1.333, "low": 1.313, "close": 1.317, "volume": 296560.28, "close_time": 1766530799999, "quote_volume": 392095.02123, "trades": 1797, "taker_buy_base": 111623.54, "taker_buy_quote": 147573.34383 }, { "timestamp": 1766530800000, "datetime": "2025-12-23T23:00:00", "open": 1.318, "high": 1.318, "low": 1.308, "close": 1.31, "volume": 235962.33, "close_time": 1766534399999, "quote_volume": 309595.77433, "trades": 1422, "taker_buy_base": 89212.52, "taker_buy_quote": 117109.93095 }, { "timestamp": 1766534400000, "datetime": "2025-12-24T00:00:00", "open": 1.31, "high": 1.318, "low": 1.305, "close": 1.313, "volume": 348662.66, "close_time": 1766537999999, "quote_volume": 457219.59943, "trades": 1927, "taker_buy_base": 178671.4, "taker_buy_quote": 234301.0651 }, { "timestamp": 1766538000000, "datetime": "2025-12-24T01:00:00", "open": 1.312, "high": 1.318, "low": 1.297, "close": 1.302, "volume": 242899.95, "close_time": 1766541599999, "quote_volume": 317386.74632, "trades": 2286, "taker_buy_base": 88494.75, "taker_buy_quote": 115647.1919 }, { "timestamp": 1766541600000, "datetime": "2025-12-24T02:00:00", "open": 1.301, "high": 1.301, "low": 1.278, "close": 1.28, "volume": 362523.87, "close_time": 1766545199999, "quote_volume": 466896.1145, "trades": 3237, "taker_buy_base": 144044.41, "taker_buy_quote": 185506.49218 }, { "timestamp": 1766545200000, "datetime": "2025-12-24T03:00:00", "open": 1.279, "high": 1.291, "low": 1.276, "close": 1.29, "volume": 334399.36, "close_time": 1766548799999, "quote_volume": 429766.17663, "trades": 2246, "taker_buy_base": 149810.77, "taker_buy_quote": 192463.82608 }, { "timestamp": 1766548800000, "datetime": "2025-12-24T04:00:00", "open": 1.291, "high": 1.299, "low": 1.281, "close": 1.282, "volume": 244406.58, "close_time": 1766552399999, "quote_volume": 314970.01879, "trades": 2300, "taker_buy_base": 105120.36, "taker_buy_quote": 135484.34645 }, { "timestamp": 1766552400000, "datetime": "2025-12-24T05:00:00", "open": 1.281, "high": 1.285, "low": 1.273, "close": 1.276, "volume": 273208.47, "close_time": 1766555999999, "quote_volume": 349524.47683, "trades": 2454, "taker_buy_base": 136763.96, "taker_buy_quote": 175106.88093 }, { "timestamp": 1766556000000, "datetime": "2025-12-24T06:00:00", "open": 1.276, "high": 1.28, "low": 1.266, "close": 1.276, "volume": 299836.52, "close_time": 1766559599999, "quote_volume": 381343.94346, "trades": 2338, "taker_buy_base": 150629.81, "taker_buy_quote": 191739.48062 }, { "timestamp": 1766559600000, "datetime": "2025-12-24T07:00:00", "open": 1.277, "high": 1.282, "low": 1.273, "close": 1.274, "volume": 268039.48, "close_time": 1766563199999, "quote_volume": 342383.56584, "trades": 1695, "taker_buy_base": 151984.39, "taker_buy_quote": 194203.04514 }, { "timestamp": 1766563200000, "datetime": "2025-12-24T08:00:00", "open": 1.273, "high": 1.275, "low": 1.264, "close": 1.271, "volume": 442098.2, "close_time": 1766566799999, "quote_volume": 561517.51423, "trades": 3731, "taker_buy_base": 270701.55, "taker_buy_quote": 343892.57637 }, { "timestamp": 1766566800000, "datetime": "2025-12-24T09:00:00", "open": 1.272, "high": 1.279, "low": 1.266, "close": 1.269, "volume": 281347.58, "close_time": 1766570399999, "quote_volume": 358307.66263, "trades": 2008, "taker_buy_base": 192340.65, "taker_buy_quote": 244967.74717 }, { "timestamp": 1766570400000, "datetime": "2025-12-24T10:00:00", "open": 1.27, "high": 1.28, "low": 1.27, "close": 1.276, "volume": 320744.34, "close_time": 1766573999999, "quote_volume": 409005.08146, "trades": 1988, "taker_buy_base": 230018.36, "taker_buy_quote": 293330.57416 }, { "timestamp": 1766574000000, "datetime": "2025-12-24T11:00:00", "open": 1.276, "high": 1.283, "low": 1.276, "close": 1.279, "volume": 151492.22, "close_time": 1766577599999, "quote_volume": 193807.19992, "trades": 1264, "taker_buy_base": 106965.54, "taker_buy_quote": 136836.42269 }, { "timestamp": 1766577600000, "datetime": "2025-12-24T12:00:00", "open": 1.278, "high": 1.285, "low": 1.276, "close": 1.284, "volume": 118944.12, "close_time": 1766581199999, "quote_volume": 152401.3675, "trades": 1093, "taker_buy_base": 83354.14, "taker_buy_quote": 106832.54314 }, { "timestamp": 1766581200000, "datetime": "2025-12-24T13:00:00", "open": 1.284, "high": 1.287, "low": 1.277, "close": 1.28, "volume": 195808.13, "close_time": 1766584799999, "quote_volume": 250642.44779, "trades": 1384, "taker_buy_base": 100030.21, "taker_buy_quote": 127999.54905 }, { "timestamp": 1766584800000, "datetime": "2025-12-24T14:00:00", "open": 1.28, "high": 1.287, "low": 1.265, "close": 1.278, "volume": 431388.16, "close_time": 1766588399999, "quote_volume": 550317.4092, "trades": 4133, "taker_buy_base": 192976.59, "taker_buy_quote": 246460.82372 }, { "timestamp": 1766588400000, "datetime": "2025-12-24T15:00:00", "open": 1.278, "high": 1.284, "low": 1.267, "close": 1.279, "volume": 398230.24, "close_time": 1766591999999, "quote_volume": 508096.24784, "trades": 4173, "taker_buy_base": 164536.51, "taker_buy_quote": 210160.33493 }, { "timestamp": 1766592000000, "datetime": "2025-12-24T16:00:00", "open": 1.279, "high": 1.286, "low": 1.268, "close": 1.276, "volume": 550427.58, "close_time": 1766595599999, "quote_volume": 703396.97488, "trades": 4460, "taker_buy_base": 227819.28, "taker_buy_quote": 291125.67265 }, { "timestamp": 1766595600000, "datetime": "2025-12-24T17:00:00", "open": 1.277, "high": 1.28, "low": 1.267, "close": 1.269, "volume": 339066.56, "close_time": 1766599199999, "quote_volume": 431601.9397, "trades": 2688, "taker_buy_base": 148979.59, "taker_buy_quote": 189672.97785 }, { "timestamp": 1766599200000, "datetime": "2025-12-24T18:00:00", "open": 1.269, "high": 1.275, "low": 1.265, "close": 1.271, "volume": 294218.39, "close_time": 1766602799999, "quote_volume": 373454.23821, "trades": 2619, "taker_buy_base": 113653.02, "taker_buy_quote": 144381.2514 }, { "timestamp": 1766602800000, "datetime": "2025-12-24T19:00:00", "open": 1.27, "high": 1.278, "low": 1.267, "close": 1.277, "volume": 222612.51, "close_time": 1766606399999, "quote_volume": 283213.0165, "trades": 1925, "taker_buy_base": 116293.23, "taker_buy_quote": 148045.91816 }, { "timestamp": 1766606400000, "datetime": "2025-12-24T20:00:00", "open": 1.278, "high": 1.279, "low": 1.271, "close": 1.272, "volume": 191811.73, "close_time": 1766609999999, "quote_volume": 244712.01485, "trades": 1331, "taker_buy_base": 60693.77, "taker_buy_quote": 77461.32979 }, { "timestamp": 1766610000000, "datetime": "2025-12-24T21:00:00", "open": 1.271, "high": 1.275, "low": 1.269, "close": 1.271, "volume": 282397.47, "close_time": 1766613599999, "quote_volume": 359081.07357, "trades": 2557, "taker_buy_base": 147287.04, "taker_buy_quote": 187352.59381 }, { "timestamp": 1766613600000, "datetime": "2025-12-24T22:00:00", "open": 1.272, "high": 1.28, "low": 1.271, "close": 1.277, "volume": 232801.39, "close_time": 1766617199999, "quote_volume": 296849.40093, "trades": 2429, "taker_buy_base": 101787.26, "taker_buy_quote": 129825.74826 }, { "timestamp": 1766617200000, "datetime": "2025-12-24T23:00:00", "open": 1.277, "high": 1.277, "low": 1.27, "close": 1.271, "volume": 298699.03, "close_time": 1766620799999, "quote_volume": 380181.35832, "trades": 2619, "taker_buy_base": 123682.37, "taker_buy_quote": 157463.715 }, { "timestamp": 1766620800000, "datetime": "2025-12-25T00:00:00", "open": 1.271, "high": 1.275, "low": 1.268, "close": 1.268, "volume": 210313.42, "close_time": 1766624399999, "quote_volume": 267580.85222, "trades": 1913, "taker_buy_base": 99799.53, "taker_buy_quote": 127000.25685 }, { "timestamp": 1766624400000, "datetime": "2025-12-25T01:00:00", "open": 1.269, "high": 1.274, "low": 1.268, "close": 1.272, "volume": 116917.1, "close_time": 1766627999999, "quote_volume": 148462.62337, "trades": 1056, "taker_buy_base": 56523.57, "taker_buy_quote": 71796.1165 }, { "timestamp": 1766628000000, "datetime": "2025-12-25T02:00:00", "open": 1.272, "high": 1.286, "low": 1.269, "close": 1.285, "volume": 251462.3, "close_time": 1766631599999, "quote_volume": 321516.28563, "trades": 2011, "taker_buy_base": 134313.71, "taker_buy_quote": 171761.51992 }, { "timestamp": 1766631600000, "datetime": "2025-12-25T03:00:00", "open": 1.286, "high": 1.29, "low": 1.282, "close": 1.282, "volume": 252347.4, "close_time": 1766635199999, "quote_volume": 324523.8857, "trades": 2573, "taker_buy_base": 108284.04, "taker_buy_quote": 139305.0248 }, { "timestamp": 1766635200000, "datetime": "2025-12-25T04:00:00", "open": 1.283, "high": 1.285, "low": 1.278, "close": 1.282, "volume": 169562.11, "close_time": 1766638799999, "quote_volume": 217194.76297, "trades": 2100, "taker_buy_base": 80015.82, "taker_buy_quote": 102518.9931 }, { "timestamp": 1766638800000, "datetime": "2025-12-25T05:00:00", "open": 1.282, "high": 1.282, "low": 1.274, "close": 1.277, "volume": 182690.8, "close_time": 1766642399999, "quote_volume": 233398.63184, "trades": 2249, "taker_buy_base": 95096.07, "taker_buy_quote": 121497.95297 }, { "timestamp": 1766642400000, "datetime": "2025-12-25T06:00:00", "open": 1.278, "high": 1.283, "low": 1.274, "close": 1.282, "volume": 148228.05, "close_time": 1766645999999, "quote_volume": 189496.60313, "trades": 1801, "taker_buy_base": 70446.48, "taker_buy_quote": 90105.01577 }, { "timestamp": 1766646000000, "datetime": "2025-12-25T07:00:00", "open": 1.282, "high": 1.288, "low": 1.277, "close": 1.286, "volume": 224904.79, "close_time": 1766649599999, "quote_volume": 288696.34057, "trades": 1738, "taker_buy_base": 95678.0, "taker_buy_quote": 122800.2674 }, { "timestamp": 1766649600000, "datetime": "2025-12-25T08:00:00", "open": 1.286, "high": 1.298, "low": 1.278, "close": 1.279, "volume": 513787.92, "close_time": 1766653199999, "quote_volume": 661147.73959, "trades": 3718, "taker_buy_base": 228079.79, "taker_buy_quote": 293655.76805 }, { "timestamp": 1766653200000, "datetime": "2025-12-25T09:00:00", "open": 1.279, "high": 1.28, "low": 1.267, "close": 1.271, "volume": 329367.42, "close_time": 1766656799999, "quote_volume": 418952.47556, "trades": 3184, "taker_buy_base": 89213.49, "taker_buy_quote": 113545.74283 }, { "timestamp": 1766656800000, "datetime": "2025-12-25T10:00:00", "open": 1.271, "high": 1.274, "low": 1.255, "close": 1.258, "volume": 685481.32, "close_time": 1766660399999, "quote_volume": 866470.55947, "trades": 4517, "taker_buy_base": 207502.37, "taker_buy_quote": 262421.62557 }, { "timestamp": 1766660400000, "datetime": "2025-12-25T11:00:00", "open": 1.258, "high": 1.266, "low": 1.258, "close": 1.263, "volume": 322029.66, "close_time": 1766663999999, "quote_volume": 406088.24604, "trades": 2888, "taker_buy_base": 123751.39, "taker_buy_quote": 156082.62516 }, { "timestamp": 1766664000000, "datetime": "2025-12-25T12:00:00", "open": 1.262, "high": 1.267, "low": 1.258, "close": 1.266, "volume": 386321.83, "close_time": 1766667599999, "quote_volume": 488034.22947, "trades": 3344, "taker_buy_base": 132796.6, "taker_buy_quote": 167856.70976 }, { "timestamp": 1766667600000, "datetime": "2025-12-25T13:00:00", "open": 1.267, "high": 1.273, "low": 1.264, "close": 1.266, "volume": 176581.17, "close_time": 1766671199999, "quote_volume": 223943.15131, "trades": 1957, "taker_buy_base": 69698.77, "taker_buy_quote": 88434.46235 }, { "timestamp": 1766671200000, "datetime": "2025-12-25T14:00:00", "open": 1.267, "high": 1.268, "low": 1.259, "close": 1.266, "volume": 190941.69, "close_time": 1766674799999, "quote_volume": 241155.17375, "trades": 1978, "taker_buy_base": 50046.79, "taker_buy_quote": 63293.65282 }, { "timestamp": 1766674800000, "datetime": "2025-12-25T15:00:00", "open": 1.266, "high": 1.287, "low": 1.264, "close": 1.283, "volume": 275860.82, "close_time": 1766678399999, "quote_volume": 352156.63237, "trades": 3629, "taker_buy_base": 137234.6, "taker_buy_quote": 175176.19048 }, { "timestamp": 1766678400000, "datetime": "2025-12-25T16:00:00", "open": 1.283, "high": 1.298, "low": 1.271, "close": 1.272, "volume": 503130.35, "close_time": 1766681999999, "quote_volume": 647153.78288, "trades": 3907, "taker_buy_base": 205628.65, "taker_buy_quote": 264461.86389 }, { "timestamp": 1766682000000, "datetime": "2025-12-25T17:00:00", "open": 1.273, "high": 1.275, "low": 1.262, "close": 1.271, "volume": 431233.36, "close_time": 1766685599999, "quote_volume": 546726.67724, "trades": 3059, "taker_buy_base": 193539.55, "taker_buy_quote": 245352.67956 }, { "timestamp": 1766685600000, "datetime": "2025-12-25T18:00:00", "open": 1.272, "high": 1.281, "low": 1.271, "close": 1.275, "volume": 214125.6, "close_time": 1766689199999, "quote_volume": 273047.55278, "trades": 2093, "taker_buy_base": 98980.31, "taker_buy_quote": 126231.42147 }, { "timestamp": 1766689200000, "datetime": "2025-12-25T19:00:00", "open": 1.275, "high": 1.284, "low": 1.272, "close": 1.276, "volume": 207647.15, "close_time": 1766692799999, "quote_volume": 264699.02912, "trades": 1258, "taker_buy_base": 88096.15, "taker_buy_quote": 112302.37025 }, { "timestamp": 1766692800000, "datetime": "2025-12-25T20:00:00", "open": 1.277, "high": 1.279, "low": 1.265, "close": 1.268, "volume": 410701.59, "close_time": 1766696399999, "quote_volume": 522120.14841, "trades": 2379, "taker_buy_base": 134776.64, "taker_buy_quote": 171229.4633 }, { "timestamp": 1766696400000, "datetime": "2025-12-25T21:00:00", "open": 1.268, "high": 1.271, "low": 1.265, "close": 1.269, "volume": 172566.9, "close_time": 1766699999999, "quote_volume": 218843.1472, "trades": 1088, "taker_buy_base": 68012.33, "taker_buy_quote": 86256.62302 }, { "timestamp": 1766700000000, "datetime": "2025-12-25T22:00:00", "open": 1.27, "high": 1.27, "low": 1.2, "close": 1.228, "volume": 1331008.72, "close_time": 1766703599999, "quote_volume": 1643591.80429, "trades": 8985, "taker_buy_base": 542337.61, "taker_buy_quote": 669705.18969 }, { "timestamp": 1766703600000, "datetime": "2025-12-25T23:00:00", "open": 1.229, "high": 1.233, "low": 1.208, "close": 1.215, "volume": 734954.88, "close_time": 1766707199999, "quote_volume": 896960.34275, "trades": 6007, "taker_buy_base": 289529.73, "taker_buy_quote": 353320.63419 }, { "timestamp": 1766707200000, "datetime": "2025-12-26T00:00:00", "open": 1.214, "high": 1.22, "low": 1.207, "close": 1.219, "volume": 630618.32, "close_time": 1766710799999, "quote_volume": 765708.98384, "trades": 5147, "taker_buy_base": 221078.11, "taker_buy_quote": 268428.1685 }, { "timestamp": 1766710800000, "datetime": "2025-12-26T01:00:00", "open": 1.219, "high": 1.231, "low": 1.217, "close": 1.224, "volume": 345104.83, "close_time": 1766714399999, "quote_volume": 422715.6822, "trades": 2431, "taker_buy_base": 137903.45, "taker_buy_quote": 168951.9607 }, { "timestamp": 1766714400000, "datetime": "2025-12-26T02:00:00", "open": 1.224, "high": 1.255, "low": 1.223, "close": 1.248, "volume": 683898.28, "close_time": 1766717999999, "quote_volume": 853388.16606, "trades": 7231, "taker_buy_base": 368569.07, "taker_buy_quote": 460095.48471 }, { "timestamp": 1766718000000, "datetime": "2025-12-26T03:00:00", "open": 1.249, "high": 1.254, "low": 1.241, "close": 1.247, "volume": 387577.22, "close_time": 1766721599999, "quote_volume": 483508.54466, "trades": 2886, "taker_buy_base": 180722.42, "taker_buy_quote": 225490.09086 }, { "timestamp": 1766721600000, "datetime": "2025-12-26T04:00:00", "open": 1.247, "high": 1.248, "low": 1.241, "close": 1.247, "volume": 251005.43, "close_time": 1766725199999, "quote_volume": 312233.36902, "trades": 1945, "taker_buy_base": 109823.59, "taker_buy_quote": 136589.52633 }, { "timestamp": 1766725200000, "datetime": "2025-12-26T05:00:00", "open": 1.248, "high": 1.248, "low": 1.241, "close": 1.246, "volume": 520513.61, "close_time": 1766728799999, "quote_volume": 647343.43393, "trades": 2700, "taker_buy_base": 246659.7, "taker_buy_quote": 306678.63353 }, { "timestamp": 1766728800000, "datetime": "2025-12-26T06:00:00", "open": 1.247, "high": 1.252, "low": 1.243, "close": 1.244, "volume": 550729.29, "close_time": 1766732399999, "quote_volume": 687265.51787, "trades": 2524, "taker_buy_base": 335179.25, "taker_buy_quote": 418368.45235 }, { "timestamp": 1766732400000, "datetime": "2025-12-26T07:00:00", "open": 1.244, "high": 1.249, "low": 1.234, "close": 1.235, "volume": 883727.52, "close_time": 1766735999999, "quote_volume": 1096259.50253, "trades": 4972, "taker_buy_base": 518135.36, "taker_buy_quote": 642720.37454 }, { "timestamp": 1766736000000, "datetime": "2025-12-26T08:00:00", "open": 1.236, "high": 1.241, "low": 1.231, "close": 1.235, "volume": 328529.87, "close_time": 1766739599999, "quote_volume": 405700.52673, "trades": 2497, "taker_buy_base": 131339.58, "taker_buy_quote": 162247.80502 }, { "timestamp": 1766739600000, "datetime": "2025-12-26T09:00:00", "open": 1.235, "high": 1.246, "low": 1.233, "close": 1.244, "volume": 396506.32, "close_time": 1766743199999, "quote_volume": 491798.93218, "trades": 2249, "taker_buy_base": 188522.13, "taker_buy_quote": 233836.45454 }, { "timestamp": 1766743200000, "datetime": "2025-12-26T10:00:00", "open": 1.244, "high": 1.249, "low": 1.242, "close": 1.243, "volume": 239342.42, "close_time": 1766746799999, "quote_volume": 297911.96104, "trades": 1554, "taker_buy_base": 68164.62, "taker_buy_quote": 84885.18145 }, { "timestamp": 1766746800000, "datetime": "2025-12-26T11:00:00", "open": 1.243, "high": 1.26, "low": 1.24, "close": 1.244, "volume": 1428452.68, "close_time": 1766750399999, "quote_volume": 1781849.97426, "trades": 3661, "taker_buy_base": 611532.03, "taker_buy_quote": 762748.41917 }, { "timestamp": 1766750400000, "datetime": "2025-12-26T12:00:00", "open": 1.244, "high": 1.246, "low": 1.24, "close": 1.243, "volume": 518891.94, "close_time": 1766753999999, "quote_volume": 644920.53819, "trades": 4487, "taker_buy_base": 234736.92, "taker_buy_quote": 291803.23298 }, { "timestamp": 1766754000000, "datetime": "2025-12-26T13:00:00", "open": 1.244, "high": 1.247, "low": 1.241, "close": 1.244, "volume": 403454.22, "close_time": 1766757599999, "quote_volume": 502160.48849, "trades": 2787, "taker_buy_base": 190011.74, "taker_buy_quote": 236525.53319 }, { "timestamp": 1766757600000, "datetime": "2025-12-26T14:00:00", "open": 1.245, "high": 1.245, "low": 1.221, "close": 1.226, "volume": 805120.77, "close_time": 1766761199999, "quote_volume": 993377.71581, "trades": 4542, "taker_buy_base": 317695.77, "taker_buy_quote": 391488.73358 }, { "timestamp": 1766761200000, "datetime": "2025-12-26T15:00:00", "open": 1.225, "high": 1.233, "low": 1.214, "close": 1.227, "volume": 904643.55, "close_time": 1766764799999, "quote_volume": 1107159.07153, "trades": 6930, "taker_buy_base": 452728.66, "taker_buy_quote": 554470.33703 }, { "timestamp": 1766764800000, "datetime": "2025-12-26T16:00:00", "open": 1.227, "high": 1.231, "low": 1.216, "close": 1.216, "volume": 315054.9, "close_time": 1766768399999, "quote_volume": 386098.24726, "trades": 3291, "taker_buy_base": 141049.55, "taker_buy_quote": 172975.42874 }, { "timestamp": 1766768400000, "datetime": "2025-12-26T17:00:00", "open": 1.217, "high": 1.232, "low": 1.217, "close": 1.227, "volume": 252393.36, "close_time": 1766771999999, "quote_volume": 309297.61566, "trades": 3201, "taker_buy_base": 121404.6, "taker_buy_quote": 148776.40229 }, { "timestamp": 1766772000000, "datetime": "2025-12-26T18:00:00", "open": 1.228, "high": 1.236, "low": 1.226, "close": 1.231, "volume": 366451.55, "close_time": 1766775599999, "quote_volume": 451540.26665, "trades": 1682, "taker_buy_base": 154388.87, "taker_buy_quote": 190286.5155 }, { "timestamp": 1766775600000, "datetime": "2025-12-26T19:00:00", "open": 1.231, "high": 1.243, "low": 1.23, "close": 1.239, "volume": 139790.9, "close_time": 1766779199999, "quote_volume": 172850.62281, "trades": 1181, "taker_buy_base": 64347.57, "taker_buy_quote": 79573.96137 }, { "timestamp": 1766779200000, "datetime": "2025-12-26T20:00:00", "open": 1.239, "high": 1.245, "low": 1.238, "close": 1.241, "volume": 210524.44, "close_time": 1766782799999, "quote_volume": 261274.72756, "trades": 1629, "taker_buy_base": 97558.01, "taker_buy_quote": 121140.72057 }, { "timestamp": 1766782800000, "datetime": "2025-12-26T21:00:00", "open": 1.242, "high": 1.243, "low": 1.23, "close": 1.23, "volume": 157796.31, "close_time": 1766786399999, "quote_volume": 194894.26674, "trades": 1428, "taker_buy_base": 64667.86, "taker_buy_quote": 79901.55585 }, { "timestamp": 1766786400000, "datetime": "2025-12-26T22:00:00", "open": 1.23, "high": 1.234, "low": 1.226, "close": 1.232, "volume": 210995.37, "close_time": 1766789999999, "quote_volume": 259560.46654, "trades": 1390, "taker_buy_base": 99416.32, "taker_buy_quote": 122286.19701 }, { "timestamp": 1766790000000, "datetime": "2025-12-26T23:00:00", "open": 1.232, "high": 1.234, "low": 1.226, "close": 1.227, "volume": 184242.57, "close_time": 1766793599999, "quote_volume": 226584.41432, "trades": 1676, "taker_buy_base": 80384.25, "taker_buy_quote": 98872.27773 }, { "timestamp": 1766793600000, "datetime": "2025-12-27T00:00:00", "open": 1.227, "high": 1.241, "low": 1.227, "close": 1.239, "volume": 232700.49, "close_time": 1766797199999, "quote_volume": 287344.71924, "trades": 1953, "taker_buy_base": 113047.03, "taker_buy_quote": 139578.7227 }, { "timestamp": 1766797200000, "datetime": "2025-12-27T01:00:00", "open": 1.24, "high": 1.251, "low": 1.232, "close": 1.245, "volume": 352907.87, "close_time": 1766800799999, "quote_volume": 438197.54967, "trades": 2552, "taker_buy_base": 169512.36, "taker_buy_quote": 210465.98651 }, { "timestamp": 1766800800000, "datetime": "2025-12-27T02:00:00", "open": 1.245, "high": 1.253, "low": 1.24, "close": 1.243, "volume": 384676.94, "close_time": 1766804399999, "quote_volume": 480018.49277, "trades": 2210, "taker_buy_base": 185668.81, "taker_buy_quote": 231848.20476 }, { "timestamp": 1766804400000, "datetime": "2025-12-27T03:00:00", "open": 1.243, "high": 1.268, "low": 1.243, "close": 1.251, "volume": 1225568.87, "close_time": 1766807999999, "quote_volume": 1540304.52938, "trades": 4458, "taker_buy_base": 421970.87, "taker_buy_quote": 529912.54925 }, { "timestamp": 1766808000000, "datetime": "2025-12-27T04:00:00", "open": 1.252, "high": 1.258, "low": 1.236, "close": 1.239, "volume": 489540.6, "close_time": 1766811599999, "quote_volume": 610623.85656, "trades": 2358, "taker_buy_base": 178510.83, "taker_buy_quote": 222794.02243 }, { "timestamp": 1766811600000, "datetime": "2025-12-27T05:00:00", "open": 1.238, "high": 1.241, "low": 1.237, "close": 1.238, "volume": 223854.27, "close_time": 1766815199999, "quote_volume": 277343.04025, "trades": 1181, "taker_buy_base": 71535.05, "taker_buy_quote": 88647.83465 }, { "timestamp": 1766815200000, "datetime": "2025-12-27T06:00:00", "open": 1.239, "high": 1.243, "low": 1.237, "close": 1.239, "volume": 335562.87, "close_time": 1766818799999, "quote_volume": 416104.9521, "trades": 1492, "taker_buy_base": 131412.39, "taker_buy_quote": 162962.8922 }, { "timestamp": 1766818800000, "datetime": "2025-12-27T07:00:00", "open": 1.24, "high": 1.244, "low": 1.239, "close": 1.243, "volume": 267099.91, "close_time": 1766822399999, "quote_volume": 331401.73312, "trades": 1310, "taker_buy_base": 112857.69, "taker_buy_quote": 140045.64655 }, { "timestamp": 1766822400000, "datetime": "2025-12-27T08:00:00", "open": 1.243, "high": 1.254, "low": 1.241, "close": 1.252, "volume": 527969.76, "close_time": 1766825999999, "quote_volume": 658396.29774, "trades": 2314, "taker_buy_base": 225869.43, "taker_buy_quote": 281726.92672 }, { "timestamp": 1766826000000, "datetime": "2025-12-27T09:00:00", "open": 1.253, "high": 1.256, "low": 1.236, "close": 1.236, "volume": 768419.25, "close_time": 1766829599999, "quote_volume": 955936.5328, "trades": 3177, "taker_buy_base": 286312.4, "taker_buy_quote": 356011.47302 }, { "timestamp": 1766829600000, "datetime": "2025-12-27T10:00:00", "open": 1.236, "high": 1.237, "low": 1.223, "close": 1.232, "volume": 537730.09, "close_time": 1766833199999, "quote_volume": 662042.76217, "trades": 2103, "taker_buy_base": 214590.96, "taker_buy_quote": 264189.15303 }, { "timestamp": 1766833200000, "datetime": "2025-12-27T11:00:00", "open": 1.233, "high": 1.243, "low": 1.227, "close": 1.242, "volume": 486634.87, "close_time": 1766836799999, "quote_volume": 601592.78544, "trades": 2194, "taker_buy_base": 241320.99, "taker_buy_quote": 298453.85789 }, { "timestamp": 1766836800000, "datetime": "2025-12-27T12:00:00", "open": 1.242, "high": 1.245, "low": 1.238, "close": 1.242, "volume": 321339.76, "close_time": 1766840399999, "quote_volume": 399021.60881, "trades": 1288, "taker_buy_base": 156535.97, "taker_buy_quote": 194413.93566 }, { "timestamp": 1766840400000, "datetime": "2025-12-27T13:00:00", "open": 1.243, "high": 1.245, "low": 1.237, "close": 1.239, "volume": 266335.48, "close_time": 1766843999999, "quote_volume": 330392.4466, "trades": 1112, "taker_buy_base": 113786.56, "taker_buy_quote": 141188.42632 }, { "timestamp": 1766844000000, "datetime": "2025-12-27T14:00:00", "open": 1.239, "high": 1.244, "low": 1.238, "close": 1.243, "volume": 258493.71, "close_time": 1766847599999, "quote_volume": 320815.67838, "trades": 1502, "taker_buy_base": 106620.94, "taker_buy_quote": 132348.93715 }, { "timestamp": 1766847600000, "datetime": "2025-12-27T15:00:00", "open": 1.244, "high": 1.264, "low": 1.241, "close": 1.255, "volume": 952781.11, "close_time": 1766851199999, "quote_volume": 1195163.91212, "trades": 3661, "taker_buy_base": 364648.33, "taker_buy_quote": 457169.93215 }, { "timestamp": 1766851200000, "datetime": "2025-12-27T16:00:00", "open": 1.255, "high": 1.26, "low": 1.249, "close": 1.249, "volume": 583512.85, "close_time": 1766854799999, "quote_volume": 732164.45694, "trades": 2895, "taker_buy_base": 228615.0, "taker_buy_quote": 287043.00204 }, { "timestamp": 1766854800000, "datetime": "2025-12-27T17:00:00", "open": 1.25, "high": 1.251, "low": 1.244, "close": 1.25, "volume": 345753.33, "close_time": 1766858399999, "quote_volume": 431023.68028, "trades": 1830, "taker_buy_base": 125824.36, "taker_buy_quote": 156856.53826 }, { "timestamp": 1766858400000, "datetime": "2025-12-27T18:00:00", "open": 1.249, "high": 1.25, "low": 1.244, "close": 1.248, "volume": 256996.93, "close_time": 1766861999999, "quote_volume": 320568.1225, "trades": 1647, "taker_buy_base": 107332.77, "taker_buy_quote": 133884.43739 }, { "timestamp": 1766862000000, "datetime": "2025-12-27T19:00:00", "open": 1.247, "high": 1.249, "low": 1.244, "close": 1.247, "volume": 105967.07, "close_time": 1766865599999, "quote_volume": 132080.23218, "trades": 702, "taker_buy_base": 44123.32, "taker_buy_quote": 54989.87141 }, { "timestamp": 1766865600000, "datetime": "2025-12-27T20:00:00", "open": 1.248, "high": 1.252, "low": 1.247, "close": 1.249, "volume": 195987.2, "close_time": 1766869199999, "quote_volume": 244896.12587, "trades": 1422, "taker_buy_base": 82390.57, "taker_buy_quote": 102948.45782 }, { "timestamp": 1766869200000, "datetime": "2025-12-27T21:00:00", "open": 1.249, "high": 1.292, "low": 1.249, "close": 1.289, "volume": 1230767.76, "close_time": 1766872799999, "quote_volume": 1570703.26826, "trades": 5158, "taker_buy_base": 629682.28, "taker_buy_quote": 803275.05986 }, { "timestamp": 1766872800000, "datetime": "2025-12-27T22:00:00", "open": 1.289, "high": 1.332, "low": 1.289, "close": 1.31, "volume": 2212286.64, "close_time": 1766876399999, "quote_volume": 2902065.43405, "trades": 10434, "taker_buy_base": 1137177.88, "taker_buy_quote": 1490996.92802 }, { "timestamp": 1766876400000, "datetime": "2025-12-27T23:00:00", "open": 1.31, "high": 1.33, "low": 1.303, "close": 1.316, "volume": 1370565.23, "close_time": 1766879999999, "quote_volume": 1804084.96933, "trades": 7495, "taker_buy_base": 765108.31, "taker_buy_quote": 1007091.22439 }, { "timestamp": 1766880000000, "datetime": "2025-12-28T00:00:00", "open": 1.317, "high": 1.327, "low": 1.308, "close": 1.314, "volume": 1363218.6, "close_time": 1766883599999, "quote_volume": 1797867.96055, "trades": 6597, "taker_buy_base": 594393.52, "taker_buy_quote": 783851.4197 }, { "timestamp": 1766883600000, "datetime": "2025-12-28T01:00:00", "open": 1.315, "high": 1.322, "low": 1.299, "close": 1.31, "volume": 557794.36, "close_time": 1766887199999, "quote_volume": 730623.52414, "trades": 4779, "taker_buy_base": 239231.01, "taker_buy_quote": 313404.48437 }, { "timestamp": 1766887200000, "datetime": "2025-12-28T02:00:00", "open": 1.309, "high": 1.32, "low": 1.308, "close": 1.318, "volume": 273468.77, "close_time": 1766890799999, "quote_volume": 359048.95532, "trades": 2137, "taker_buy_base": 117247.62, "taker_buy_quote": 153955.10671 }, { "timestamp": 1766890800000, "datetime": "2025-12-28T03:00:00", "open": 1.318, "high": 1.329, "low": 1.313, "close": 1.323, "volume": 332161.27, "close_time": 1766894399999, "quote_volume": 439153.02926, "trades": 3028, "taker_buy_base": 151414.63, "taker_buy_quote": 200184.96633 }, { "timestamp": 1766894400000, "datetime": "2025-12-28T04:00:00", "open": 1.323, "high": 1.328, "low": 1.314, "close": 1.323, "volume": 590455.99, "close_time": 1766897999999, "quote_volume": 780094.16617, "trades": 3235, "taker_buy_base": 320831.66, "taker_buy_quote": 424020.49286 }, { "timestamp": 1766898000000, "datetime": "2025-12-28T05:00:00", "open": 1.323, "high": 1.334, "low": 1.316, "close": 1.326, "volume": 382368.91, "close_time": 1766901599999, "quote_volume": 506222.43079, "trades": 4019, "taker_buy_base": 171278.51, "taker_buy_quote": 226853.98304 }, { "timestamp": 1766901600000, "datetime": "2025-12-28T06:00:00", "open": 1.325, "high": 1.35, "low": 1.319, "close": 1.349, "volume": 783384.15, "close_time": 1766905199999, "quote_volume": 1047496.60456, "trades": 5829, "taker_buy_base": 384318.12, "taker_buy_quote": 513723.82101 }, { "timestamp": 1766905200000, "datetime": "2025-12-28T07:00:00", "open": 1.35, "high": 1.379, "low": 1.349, "close": 1.367, "volume": 1556161.4, "close_time": 1766908799999, "quote_volume": 2122279.76739, "trades": 9795, "taker_buy_base": 785103.79, "taker_buy_quote": 1069989.46157 }, { "timestamp": 1766908800000, "datetime": "2025-12-28T08:00:00", "open": 1.367, "high": 1.377, "low": 1.359, "close": 1.364, "volume": 1040820.06, "close_time": 1766912399999, "quote_volume": 1424624.39841, "trades": 7690, "taker_buy_base": 420930.43, "taker_buy_quote": 576066.97945 }, { "timestamp": 1766912400000, "datetime": "2025-12-28T09:00:00", "open": 1.365, "high": 1.367, "low": 1.342, "close": 1.343, "volume": 740854.27, "close_time": 1766915999999, "quote_volume": 1002086.58657, "trades": 5705, "taker_buy_base": 339217.85, "taker_buy_quote": 458889.80766 }, { "timestamp": 1766916000000, "datetime": "2025-12-28T10:00:00", "open": 1.344, "high": 1.356, "low": 1.343, "close": 1.343, "volume": 514551.9, "close_time": 1766919599999, "quote_volume": 694196.74034, "trades": 4927, "taker_buy_base": 262445.07, "taker_buy_quote": 354126.72396 }, { "timestamp": 1766919600000, "datetime": "2025-12-28T11:00:00", "open": 1.343, "high": 1.351, "low": 1.336, "close": 1.35, "volume": 732868.74, "close_time": 1766923199999, "quote_volume": 983973.06103, "trades": 4847, "taker_buy_base": 319427.4, "taker_buy_quote": 429009.23766 }, { "timestamp": 1766923200000, "datetime": "2025-12-28T12:00:00", "open": 1.35, "high": 1.357, "low": 1.335, "close": 1.338, "volume": 292027.29, "close_time": 1766926799999, "quote_volume": 392672.90437, "trades": 3042, "taker_buy_base": 148738.46, "taker_buy_quote": 200104.5331 }, { "timestamp": 1766926800000, "datetime": "2025-12-28T13:00:00", "open": 1.338, "high": 1.343, "low": 1.335, "close": 1.342, "volume": 238240.51, "close_time": 1766930399999, "quote_volume": 319119.34159, "trades": 2631, "taker_buy_base": 123387.38, "taker_buy_quote": 165338.84068 }, { "timestamp": 1766930400000, "datetime": "2025-12-28T14:00:00", "open": 1.341, "high": 1.371, "low": 1.34, "close": 1.367, "volume": 1005350.05, "close_time": 1766933999999, "quote_volume": 1363370.70651, "trades": 6667, "taker_buy_base": 452478.54, "taker_buy_quote": 613787.80705 }, { "timestamp": 1766934000000, "datetime": "2025-12-28T15:00:00", "open": 1.367, "high": 1.37, "low": 1.344, "close": 1.352, "volume": 651725.59, "close_time": 1766937599999, "quote_volume": 883458.26835, "trades": 5389, "taker_buy_base": 292997.83, "taker_buy_quote": 397276.11659 }, { "timestamp": 1766937600000, "datetime": "2025-12-28T16:00:00", "open": 1.352, "high": 1.36, "low": 1.346, "close": 1.352, "volume": 434441.14, "close_time": 1766941199999, "quote_volume": 587705.5556, "trades": 3619, "taker_buy_base": 208863.26, "taker_buy_quote": 282544.05614 }, { "timestamp": 1766941200000, "datetime": "2025-12-28T17:00:00", "open": 1.352, "high": 1.361, "low": 1.345, "close": 1.346, "volume": 309534.04, "close_time": 1766944799999, "quote_volume": 418762.81432, "trades": 2662, "taker_buy_base": 162696.23, "taker_buy_quote": 220196.76007 }, { "timestamp": 1766944800000, "datetime": "2025-12-28T18:00:00", "open": 1.346, "high": 1.347, "low": 1.317, "close": 1.319, "volume": 725301.44, "close_time": 1766948399999, "quote_volume": 963439.81475, "trades": 5402, "taker_buy_base": 262833.64, "taker_buy_quote": 348638.93892 }, { "timestamp": 1766948400000, "datetime": "2025-12-28T19:00:00", "open": 1.32, "high": 1.324, "low": 1.315, "close": 1.319, "volume": 353602.72, "close_time": 1766951999999, "quote_volume": 466411.62641, "trades": 3026, "taker_buy_base": 166821.44, "taker_buy_quote": 220140.27973 }, { "timestamp": 1766952000000, "datetime": "2025-12-28T20:00:00", "open": 1.318, "high": 1.328, "low": 1.317, "close": 1.321, "volume": 286201.82, "close_time": 1766955599999, "quote_volume": 378423.48582, "trades": 2689, "taker_buy_base": 146137.15, "taker_buy_quote": 193209.15871 }, { "timestamp": 1766955600000, "datetime": "2025-12-28T21:00:00", "open": 1.32, "high": 1.325, "low": 1.306, "close": 1.318, "volume": 514279.62, "close_time": 1766959199999, "quote_volume": 676218.66579, "trades": 3943, "taker_buy_base": 242388.75, "taker_buy_quote": 318636.66239 }, { "timestamp": 1766959200000, "datetime": "2025-12-28T22:00:00", "open": 1.319, "high": 1.326, "low": 1.313, "close": 1.326, "volume": 222744.33, "close_time": 1766962799999, "quote_volume": 293897.27911, "trades": 1690, "taker_buy_base": 117181.95, "taker_buy_quote": 154605.46249 }, { "timestamp": 1766962800000, "datetime": "2025-12-28T23:00:00", "open": 1.326, "high": 1.34, "low": 1.319, "close": 1.335, "volume": 261746.85, "close_time": 1766966399999, "quote_volume": 348345.38365, "trades": 2530, "taker_buy_base": 140742.75, "taker_buy_quote": 187241.75991 }, { "timestamp": 1766966400000, "datetime": "2025-12-29T00:00:00", "open": 1.335, "high": 1.347, "low": 1.329, "close": 1.338, "volume": 541336.02, "close_time": 1766969999999, "quote_volume": 724856.32324, "trades": 4112, "taker_buy_base": 292100.75, "taker_buy_quote": 391115.31525 }, { "timestamp": 1766970000000, "datetime": "2025-12-29T01:00:00", "open": 1.339, "high": 1.343, "low": 1.324, "close": 1.338, "volume": 462548.52, "close_time": 1766973599999, "quote_volume": 616846.27293, "trades": 3469, "taker_buy_base": 282665.37, "taker_buy_quote": 377067.00699 }, { "timestamp": 1766973600000, "datetime": "2025-12-29T02:00:00", "open": 1.339, "high": 1.355, "low": 1.336, "close": 1.341, "volume": 693285.19, "close_time": 1766977199999, "quote_volume": 932730.40239, "trades": 5226, "taker_buy_base": 377448.82, "taker_buy_quote": 507729.07152 }, { "timestamp": 1766977200000, "datetime": "2025-12-29T03:00:00", "open": 1.341, "high": 1.354, "low": 1.34, "close": 1.353, "volume": 469540.13, "close_time": 1766980799999, "quote_volume": 632867.38219, "trades": 3170, "taker_buy_base": 288373.42, "taker_buy_quote": 388644.16411 }, { "timestamp": 1766980800000, "datetime": "2025-12-29T04:00:00", "open": 1.354, "high": 1.363, "low": 1.349, "close": 1.363, "volume": 687451.53, "close_time": 1766984399999, "quote_volume": 933088.69382, "trades": 3771, "taker_buy_base": 456442.86, "taker_buy_quote": 619701.64512 }, { "timestamp": 1766984400000, "datetime": "2025-12-29T05:00:00", "open": 1.362, "high": 1.364, "low": 1.346, "close": 1.348, "volume": 777365.31, "close_time": 1766987999999, "quote_volume": 1052875.50069, "trades": 3422, "taker_buy_base": 353654.08, "taker_buy_quote": 478913.03629 }, { "timestamp": 1766988000000, "datetime": "2025-12-29T06:00:00", "open": 1.348, "high": 1.353, "low": 1.344, "close": 1.346, "volume": 508069.42, "close_time": 1766991599999, "quote_volume": 684367.91154, "trades": 2531, "taker_buy_base": 278759.64, "taker_buy_quote": 375436.11268 }, { "timestamp": 1766991600000, "datetime": "2025-12-29T07:00:00", "open": 1.347, "high": 1.356, "low": 1.334, "close": 1.35, "volume": 452454.55, "close_time": 1766995199999, "quote_volume": 608757.52916, "trades": 3292, "taker_buy_base": 178914.25, "taker_buy_quote": 240848.20167 }, { "timestamp": 1766995200000, "datetime": "2025-12-29T08:00:00", "open": 1.35, "high": 1.351, "low": 1.335, "close": 1.337, "volume": 334240.0, "close_time": 1766998799999, "quote_volume": 448879.62111, "trades": 2080, "taker_buy_base": 153308.67, "taker_buy_quote": 205930.83466 }, { "timestamp": 1766998800000, "datetime": "2025-12-29T09:00:00", "open": 1.338, "high": 1.343, "low": 1.32, "close": 1.334, "volume": 537895.0, "close_time": 1767002399999, "quote_volume": 715924.38135, "trades": 4165, "taker_buy_base": 264392.57, "taker_buy_quote": 351803.35897 }, { "timestamp": 1767002400000, "datetime": "2025-12-29T10:00:00", "open": 1.333, "high": 1.372, "low": 1.332, "close": 1.363, "volume": 657550.2, "close_time": 1767005999999, "quote_volume": 889820.04927, "trades": 4303, "taker_buy_base": 386978.11, "taker_buy_quote": 523901.6557 }, { "timestamp": 1767006000000, "datetime": "2025-12-29T11:00:00", "open": 1.363, "high": 1.376, "low": 1.352, "close": 1.365, "volume": 1217180.5, "close_time": 1767009599999, "quote_volume": 1662267.47513, "trades": 8115, "taker_buy_base": 556272.43, "taker_buy_quote": 759121.43085 }, { "timestamp": 1767009600000, "datetime": "2025-12-29T12:00:00", "open": 1.365, "high": 1.377, "low": 1.335, "close": 1.377, "volume": 1768149.75, "close_time": 1767013199999, "quote_volume": 2408557.68734, "trades": 12748, "taker_buy_base": 639327.53, "taker_buy_quote": 871327.08549 }, { "timestamp": 1767013200000, "datetime": "2025-12-29T13:00:00", "open": 1.376, "high": 1.377, "low": 1.336, "close": 1.34, "volume": 1234397.52, "close_time": 1767016799999, "quote_volume": 1670246.57182, "trades": 7602, "taker_buy_base": 534100.29, "taker_buy_quote": 722168.64616 }, { "timestamp": 1767016800000, "datetime": "2025-12-29T14:00:00", "open": 1.34, "high": 1.349, "low": 1.324, "close": 1.328, "volume": 765516.45, "close_time": 1767020399999, "quote_volume": 1022580.45264, "trades": 6592, "taker_buy_base": 319845.09, "taker_buy_quote": 427422.73223 }, { "timestamp": 1767020400000, "datetime": "2025-12-29T15:00:00", "open": 1.329, "high": 1.349, "low": 1.328, "close": 1.34, "volume": 316229.91, "close_time": 1767023999999, "quote_volume": 423400.89535, "trades": 3378, "taker_buy_base": 184255.31, "taker_buy_quote": 246713.3187 }, { "timestamp": 1767024000000, "datetime": "2025-12-29T16:00:00", "open": 1.339, "high": 1.363, "low": 1.337, "close": 1.358, "volume": 420529.25, "close_time": 1767027599999, "quote_volume": 568859.82922, "trades": 3675, "taker_buy_base": 213649.83, "taker_buy_quote": 289269.25251 }, { "timestamp": 1767027600000, "datetime": "2025-12-29T17:00:00", "open": 1.359, "high": 1.366, "low": 1.337, "close": 1.351, "volume": 308061.47, "close_time": 1767031199999, "quote_volume": 415374.28957, "trades": 2760, "taker_buy_base": 164036.52, "taker_buy_quote": 221044.27973 }, { "timestamp": 1767031200000, "datetime": "2025-12-29T18:00:00", "open": 1.352, "high": 1.354, "low": 1.341, "close": 1.344, "volume": 202452.58, "close_time": 1767034799999, "quote_volume": 272909.4759, "trades": 2055, "taker_buy_base": 90302.93, "taker_buy_quote": 121760.98476 }, { "timestamp": 1767034800000, "datetime": "2025-12-29T19:00:00", "open": 1.344, "high": 1.355, "low": 1.337, "close": 1.343, "volume": 505142.38, "close_time": 1767038399999, "quote_volume": 678478.50483, "trades": 3430, "taker_buy_base": 299587.71, "taker_buy_quote": 402398.1555 }, { "timestamp": 1767038400000, "datetime": "2025-12-29T20:00:00", "open": 1.342, "high": 1.358, "low": 1.336, "close": 1.341, "volume": 315179.19, "close_time": 1767041999999, "quote_volume": 424349.48322, "trades": 3193, "taker_buy_base": 144477.83, "taker_buy_quote": 194584.53514 }, { "timestamp": 1767042000000, "datetime": "2025-12-29T21:00:00", "open": 1.342, "high": 1.35, "low": 1.328, "close": 1.33, "volume": 258950.15, "close_time": 1767045599999, "quote_volume": 346290.53974, "trades": 2371, "taker_buy_base": 114008.29, "taker_buy_quote": 152500.7954 }, { "timestamp": 1767045600000, "datetime": "2025-12-29T22:00:00", "open": 1.33, "high": 1.338, "low": 1.325, "close": 1.327, "volume": 239640.02, "close_time": 1767049199999, "quote_volume": 319112.20213, "trades": 2000, "taker_buy_base": 105213.58, "taker_buy_quote": 140094.85137 }, { "timestamp": 1767049200000, "datetime": "2025-12-29T23:00:00", "open": 1.327, "high": 1.335, "low": 1.312, "close": 1.318, "volume": 414459.63, "close_time": 1767052799999, "quote_volume": 549090.72167, "trades": 2724, "taker_buy_base": 240590.05, "taker_buy_quote": 319068.06987 }, { "timestamp": 1767052800000, "datetime": "2025-12-30T00:00:00", "open": 1.318, "high": 1.324, "low": 1.287, "close": 1.293, "volume": 566019.79, "close_time": 1767056399999, "quote_volume": 736950.70671, "trades": 4643, "taker_buy_base": 263021.18, "taker_buy_quote": 342501.15386 }, { "timestamp": 1767056400000, "datetime": "2025-12-30T01:00:00", "open": 1.294, "high": 1.305, "low": 1.289, "close": 1.304, "volume": 305259.85, "close_time": 1767059999999, "quote_volume": 396023.6439, "trades": 2365, "taker_buy_base": 159175.33, "taker_buy_quote": 206441.49109 }, { "timestamp": 1767060000000, "datetime": "2025-12-30T02:00:00", "open": 1.304, "high": 1.314, "low": 1.294, "close": 1.296, "volume": 319726.23, "close_time": 1767063599999, "quote_volume": 416950.91816, "trades": 2742, "taker_buy_base": 154781.7, "taker_buy_quote": 201954.46815 }, { "timestamp": 1767063600000, "datetime": "2025-12-30T03:00:00", "open": 1.296, "high": 1.315, "low": 1.292, "close": 1.313, "volume": 199755.19, "close_time": 1767067199999, "quote_volume": 259918.61604, "trades": 2267, "taker_buy_base": 102920.86, "taker_buy_quote": 133962.89434 }, { "timestamp": 1767067200000, "datetime": "2025-12-30T04:00:00", "open": 1.313, "high": 1.316, "low": 1.305, "close": 1.308, "volume": 316379.85, "close_time": 1767070799999, "quote_volume": 414733.7133, "trades": 2420, "taker_buy_base": 142965.3, "taker_buy_quote": 187436.82623 }, { "timestamp": 1767070800000, "datetime": "2025-12-30T05:00:00", "open": 1.308, "high": 1.315, "low": 1.295, "close": 1.309, "volume": 691806.65, "close_time": 1767074399999, "quote_volume": 903450.40867, "trades": 2320, "taker_buy_base": 302585.92, "taker_buy_quote": 394960.29866 }, { "timestamp": 1767074400000, "datetime": "2025-12-30T06:00:00", "open": 1.309, "high": 1.317, "low": 1.307, "close": 1.314, "volume": 256348.5, "close_time": 1767077999999, "quote_volume": 336280.19895, "trades": 2332, "taker_buy_base": 125791.06, "taker_buy_quote": 165043.92725 }, { "timestamp": 1767078000000, "datetime": "2025-12-30T07:00:00", "open": 1.313, "high": 1.319, "low": 1.309, "close": 1.31, "volume": 229740.2, "close_time": 1767081599999, "quote_volume": 301938.66307, "trades": 2049, "taker_buy_base": 132183.32, "taker_buy_quote": 173767.61201 }, { "timestamp": 1767081600000, "datetime": "2025-12-30T08:00:00", "open": 1.31, "high": 1.328, "low": 1.309, "close": 1.317, "volume": 323726.45, "close_time": 1767085199999, "quote_volume": 427249.74338, "trades": 3376, "taker_buy_base": 158228.21, "taker_buy_quote": 208744.85318 }, { "timestamp": 1767085200000, "datetime": "2025-12-30T09:00:00", "open": 1.317, "high": 1.336, "low": 1.316, "close": 1.329, "volume": 356546.55, "close_time": 1767088799999, "quote_volume": 472328.82102, "trades": 2116, "taker_buy_base": 170894.37, "taker_buy_quote": 226399.77676 }, { "timestamp": 1767088800000, "datetime": "2025-12-30T10:00:00", "open": 1.33, "high": 1.334, "low": 1.325, "close": 1.33, "volume": 170907.31, "close_time": 1767092399999, "quote_volume": 227266.31414, "trades": 1906, "taker_buy_base": 87010.22, "taker_buy_quote": 115701.66695 }, { "timestamp": 1767092400000, "datetime": "2025-12-30T11:00:00", "open": 1.33, "high": 1.338, "low": 1.327, "close": 1.336, "volume": 353863.11, "close_time": 1767095999999, "quote_volume": 471709.38362, "trades": 2026, "taker_buy_base": 160151.53, "taker_buy_quote": 213554.49303 }, { "timestamp": 1767096000000, "datetime": "2025-12-30T12:00:00", "open": 1.336, "high": 1.342, "low": 1.33, "close": 1.333, "volume": 277470.8, "close_time": 1767099599999, "quote_volume": 370586.11342, "trades": 1817, "taker_buy_base": 97126.48, "taker_buy_quote": 129770.32363 }, { "timestamp": 1767099600000, "datetime": "2025-12-30T13:00:00", "open": 1.333, "high": 1.336, "low": 1.326, "close": 1.328, "volume": 222561.81, "close_time": 1767103199999, "quote_volume": 295970.4317, "trades": 1673, "taker_buy_base": 70991.3, "taker_buy_quote": 94430.79269 }, { "timestamp": 1767103200000, "datetime": "2025-12-30T14:00:00", "open": 1.327, "high": 1.339, "low": 1.315, "close": 1.33, "volume": 649923.53, "close_time": 1767106799999, "quote_volume": 861838.77686, "trades": 5176, "taker_buy_base": 295211.03, "taker_buy_quote": 391689.19745 }, { "timestamp": 1767106800000, "datetime": "2025-12-30T15:00:00", "open": 1.329, "high": 1.333, "low": 1.316, "close": 1.326, "volume": 372012.84, "close_time": 1767110399999, "quote_volume": 491857.37838, "trades": 3388, "taker_buy_base": 134188.77, "taker_buy_quote": 177412.73073 }, { "timestamp": 1767110400000, "datetime": "2025-12-30T16:00:00", "open": 1.326, "high": 1.33, "low": 1.318, "close": 1.32, "volume": 425834.53, "close_time": 1767113999999, "quote_volume": 562879.01549, "trades": 3649, "taker_buy_base": 216903.7, "taker_buy_quote": 286606.02865 }, { "timestamp": 1767114000000, "datetime": "2025-12-30T17:00:00", "open": 1.32, "high": 1.338, "low": 1.316, "close": 1.336, "volume": 496616.81, "close_time": 1767117599999, "quote_volume": 656752.81695, "trades": 3685, "taker_buy_base": 316394.82, "taker_buy_quote": 418221.42405 }, { "timestamp": 1767117600000, "datetime": "2025-12-30T18:00:00", "open": 1.336, "high": 1.336, "low": 1.321, "close": 1.326, "volume": 238378.94, "close_time": 1767121199999, "quote_volume": 316512.33387, "trades": 2119, "taker_buy_base": 103775.11, "taker_buy_quote": 137755.02756 }, { "timestamp": 1767121200000, "datetime": "2025-12-30T19:00:00", "open": 1.326, "high": 1.339, "low": 1.315, "close": 1.337, "volume": 323042.11, "close_time": 1767124799999, "quote_volume": 428861.69309, "trades": 2197, "taker_buy_base": 191473.38, "taker_buy_quote": 254167.42213 }, { "timestamp": 1767124800000, "datetime": "2025-12-30T20:00:00", "open": 1.337, "high": 1.338, "low": 1.323, "close": 1.324, "volume": 166953.57, "close_time": 1767128399999, "quote_volume": 222097.83813, "trades": 1293, "taker_buy_base": 72424.67, "taker_buy_quote": 96403.81486 }, { "timestamp": 1767128400000, "datetime": "2025-12-30T21:00:00", "open": 1.324, "high": 1.325, "low": 1.31, "close": 1.316, "volume": 194827.54, "close_time": 1767131999999, "quote_volume": 256905.62149, "trades": 1380, "taker_buy_base": 95001.4, "taker_buy_quote": 125337.41963 }, { "timestamp": 1767132000000, "datetime": "2025-12-30T22:00:00", "open": 1.315, "high": 1.322, "low": 1.313, "close": 1.317, "volume": 130026.91, "close_time": 1767135599999, "quote_volume": 171262.93571, "trades": 1195, "taker_buy_base": 67015.96, "taker_buy_quote": 88265.7933 }, { "timestamp": 1767135600000, "datetime": "2025-12-30T23:00:00", "open": 1.317, "high": 1.323, "low": 1.315, "close": 1.322, "volume": 120458.88, "close_time": 1767139199999, "quote_volume": 158851.97558, "trades": 1656, "taker_buy_base": 62348.0, "taker_buy_quote": 82218.77557 }, { "timestamp": 1767139200000, "datetime": "2025-12-31T00:00:00", "open": 1.323, "high": 1.326, "low": 1.315, "close": 1.317, "volume": 230164.72, "close_time": 1767142799999, "quote_volume": 303603.56932, "trades": 2459, "taker_buy_base": 112348.22, "taker_buy_quote": 148181.97997 }, { "timestamp": 1767142800000, "datetime": "2025-12-31T01:00:00", "open": 1.317, "high": 1.35, "low": 1.315, "close": 1.349, "volume": 457954.93, "close_time": 1767146399999, "quote_volume": 612102.73935, "trades": 3671, "taker_buy_base": 241043.65, "taker_buy_quote": 322344.18658 }, { "timestamp": 1767146400000, "datetime": "2025-12-31T02:00:00", "open": 1.35, "high": 1.353, "low": 1.33, "close": 1.335, "volume": 467817.27, "close_time": 1767149999999, "quote_volume": 626711.375, "trades": 3455, "taker_buy_base": 199503.13, "taker_buy_quote": 267219.82088 }, { "timestamp": 1767150000000, "datetime": "2025-12-31T03:00:00", "open": 1.335, "high": 1.34, "low": 1.324, "close": 1.328, "volume": 143719.86, "close_time": 1767153599999, "quote_volume": 191331.10161, "trades": 1538, "taker_buy_base": 55540.05, "taker_buy_quote": 73940.89314 }, { "timestamp": 1767153600000, "datetime": "2025-12-31T04:00:00", "open": 1.329, "high": 1.33, "low": 1.319, "close": 1.323, "volume": 273973.99, "close_time": 1767157199999, "quote_volume": 362901.59122, "trades": 2249, "taker_buy_base": 108371.55, "taker_buy_quote": 143581.12631 }, { "timestamp": 1767157200000, "datetime": "2025-12-31T05:00:00", "open": 1.323, "high": 1.326, "low": 1.319, "close": 1.322, "volume": 182421.95, "close_time": 1767160799999, "quote_volume": 241138.50812, "trades": 1841, "taker_buy_base": 92919.56, "taker_buy_quote": 122830.20266 }, { "timestamp": 1767160800000, "datetime": "2025-12-31T06:00:00", "open": 1.323, "high": 1.325, "low": 1.318, "close": 1.323, "volume": 156199.83, "close_time": 1767164399999, "quote_volume": 206375.12659, "trades": 1471, "taker_buy_base": 69477.92, "taker_buy_quote": 91783.94105 }, { "timestamp": 1767164400000, "datetime": "2025-12-31T07:00:00", "open": 1.323, "high": 1.335, "low": 1.317, "close": 1.335, "volume": 321128.39, "close_time": 1767167999999, "quote_volume": 425372.90523, "trades": 2435, "taker_buy_base": 182034.99, "taker_buy_quote": 241153.25536 }, { "timestamp": 1767168000000, "datetime": "2025-12-31T08:00:00", "open": 1.335, "high": 1.344, "low": 1.321, "close": 1.324, "volume": 305160.92, "close_time": 1767171599999, "quote_volume": 406381.93341, "trades": 3211, "taker_buy_base": 125572.79, "taker_buy_quote": 167239.82707 }, { "timestamp": 1767171600000, "datetime": "2025-12-31T09:00:00", "open": 1.323, "high": 1.326, "low": 1.32, "close": 1.324, "volume": 131403.83, "close_time": 1767175199999, "quote_volume": 173858.91483, "trades": 1445, "taker_buy_base": 67056.43, "taker_buy_quote": 88725.05525 }, { "timestamp": 1767175200000, "datetime": "2025-12-31T10:00:00", "open": 1.324, "high": 1.328, "low": 1.318, "close": 1.321, "volume": 252842.59, "close_time": 1767178799999, "quote_volume": 334220.34854, "trades": 1958, "taker_buy_base": 128604.99, "taker_buy_quote": 170001.08275 }, { "timestamp": 1767178800000, "datetime": "2025-12-31T11:00:00", "open": 1.321, "high": 1.336, "low": 1.321, "close": 1.334, "volume": 341216.71, "close_time": 1767182399999, "quote_volume": 453544.65276, "trades": 2139, "taker_buy_base": 172257.55, "taker_buy_quote": 229089.03632 }, { "timestamp": 1767182400000, "datetime": "2025-12-31T12:00:00", "open": 1.334, "high": 1.335, "low": 1.321, "close": 1.324, "volume": 305131.97, "close_time": 1767185999999, "quote_volume": 405891.08741, "trades": 2533, "taker_buy_base": 157140.94, "taker_buy_quote": 209094.40576 }, { "timestamp": 1767186000000, "datetime": "2025-12-31T13:00:00", "open": 1.325, "high": 1.332, "low": 1.319, "close": 1.332, "volume": 197102.34, "close_time": 1767189599999, "quote_volume": 261036.7049, "trades": 2313, "taker_buy_base": 94406.64, "taker_buy_quote": 125056.87901 }, { "timestamp": 1767189600000, "datetime": "2025-12-31T14:00:00", "open": 1.332, "high": 1.338, "low": 1.321, "close": 1.329, "volume": 373956.43, "close_time": 1767193199999, "quote_volume": 496225.75372, "trades": 4123, "taker_buy_base": 182092.76, "taker_buy_quote": 241698.47273 }, { "timestamp": 1767193200000, "datetime": "2025-12-31T15:00:00", "open": 1.329, "high": 1.329, "low": 1.307, "close": 1.315, "volume": 482334.1, "close_time": 1767196799999, "quote_volume": 634903.77221, "trades": 4414, "taker_buy_base": 195174.06, "taker_buy_quote": 256959.7573 }, { "timestamp": 1767196800000, "datetime": "2025-12-31T16:00:00", "open": 1.315, "high": 1.317, "low": 1.268, "close": 1.282, "volume": 1051671.51, "close_time": 1767200399999, "quote_volume": 1354134.58747, "trades": 7197, "taker_buy_base": 449245.11, "taker_buy_quote": 578543.48273 }, { "timestamp": 1767200400000, "datetime": "2025-12-31T17:00:00", "open": 1.281, "high": 1.282, "low": 1.264, "close": 1.267, "volume": 428950.17, "close_time": 1767203999999, "quote_volume": 546796.43513, "trades": 3895, "taker_buy_base": 168478.49, "taker_buy_quote": 214799.25547 }, { "timestamp": 1767204000000, "datetime": "2025-12-31T18:00:00", "open": 1.268, "high": 1.275, "low": 1.259, "close": 1.268, "volume": 304600.89, "close_time": 1767207599999, "quote_volume": 386358.37007, "trades": 3076, "taker_buy_base": 137318.88, "taker_buy_quote": 174215.38778 }, { "timestamp": 1767207600000, "datetime": "2025-12-31T19:00:00", "open": 1.269, "high": 1.288, "low": 1.269, "close": 1.281, "volume": 255721.59, "close_time": 1767211199999, "quote_volume": 327590.35809, "trades": 2924, "taker_buy_base": 104408.36, "taker_buy_quote": 133742.88032 }, { "timestamp": 1767211200000, "datetime": "2025-12-31T20:00:00", "open": 1.28, "high": 1.3, "low": 1.272, "close": 1.296, "volume": 388931.05, "close_time": 1767214799999, "quote_volume": 499455.88087, "trades": 3541, "taker_buy_base": 221544.16, "taker_buy_quote": 284616.1034 }, { "timestamp": 1767214800000, "datetime": "2025-12-31T21:00:00", "open": 1.297, "high": 1.311, "low": 1.291, "close": 1.305, "volume": 245650.29, "close_time": 1767218399999, "quote_volume": 319927.75332, "trades": 1883, "taker_buy_base": 121979.76, "taker_buy_quote": 158897.26297 }, { "timestamp": 1767218400000, "datetime": "2025-12-31T22:00:00", "open": 1.304, "high": 1.311, "low": 1.297, "close": 1.308, "volume": 307962.9, "close_time": 1767221999999, "quote_volume": 402048.41812, "trades": 2056, "taker_buy_base": 138527.6, "taker_buy_quote": 180960.63724 }, { "timestamp": 1767222000000, "datetime": "2025-12-31T23:00:00", "open": 1.307, "high": 1.307, "low": 1.296, "close": 1.298, "volume": 301148.85, "close_time": 1767225599999, "quote_volume": 391658.0881, "trades": 1725, "taker_buy_base": 114071.47, "taker_buy_quote": 148361.43965 }, { "timestamp": 1767225600000, "datetime": "2026-01-01T00:00:00", "open": 1.298, "high": 1.312, "low": 1.297, "close": 1.3, "volume": 324265.16, "close_time": 1767229199999, "quote_volume": 423360.36063, "trades": 2184, "taker_buy_base": 151977.57, "taker_buy_quote": 198400.9717 }, { "timestamp": 1767229200000, "datetime": "2026-01-01T01:00:00", "open": 1.3, "high": 1.306, "low": 1.29, "close": 1.291, "volume": 290621.07, "close_time": 1767232799999, "quote_volume": 376840.87461, "trades": 2306, "taker_buy_base": 111405.51, "taker_buy_quote": 144496.94283 }, { "timestamp": 1767232800000, "datetime": "2026-01-01T02:00:00", "open": 1.291, "high": 1.294, "low": 1.286, "close": 1.29, "volume": 151096.39, "close_time": 1767236399999, "quote_volume": 194892.45086, "trades": 1642, "taker_buy_base": 77046.53, "taker_buy_quote": 99403.33559 }, { "timestamp": 1767236400000, "datetime": "2026-01-01T03:00:00", "open": 1.29, "high": 1.292, "low": 1.284, "close": 1.285, "volume": 128817.59, "close_time": 1767239999999, "quote_volume": 166034.51067, "trades": 1159, "taker_buy_base": 56121.19, "taker_buy_quote": 72369.28546 }, { "timestamp": 1767240000000, "datetime": "2026-01-01T04:00:00", "open": 1.285, "high": 1.285, "low": 1.278, "close": 1.282, "volume": 153931.5, "close_time": 1767243599999, "quote_volume": 197221.95274, "trades": 1308, "taker_buy_base": 58959.24, "taker_buy_quote": 75521.48178 }, { "timestamp": 1767243600000, "datetime": "2026-01-01T05:00:00", "open": 1.282, "high": 1.295, "low": 1.282, "close": 1.293, "volume": 262120.23, "close_time": 1767247199999, "quote_volume": 338374.4687, "trades": 1542, "taker_buy_base": 146463.41, "taker_buy_quote": 189066.4872 }, { "timestamp": 1767247200000, "datetime": "2026-01-01T06:00:00", "open": 1.294, "high": 1.295, "low": 1.289, "close": 1.289, "volume": 171405.23, "close_time": 1767250799999, "quote_volume": 221247.72731, "trades": 1146, "taker_buy_base": 87637.79, "taker_buy_quote": 113104.50233 }, { "timestamp": 1767250800000, "datetime": "2026-01-01T07:00:00", "open": 1.29, "high": 1.302, "low": 1.29, "close": 1.297, "volume": 143672.15, "close_time": 1767254399999, "quote_volume": 186173.46608, "trades": 1094, "taker_buy_base": 73077.86, "taker_buy_quote": 94683.09788 }, { "timestamp": 1767254400000, "datetime": "2026-01-01T08:00:00", "open": 1.297, "high": 1.304, "low": 1.293, "close": 1.304, "volume": 181321.1, "close_time": 1767257999999, "quote_volume": 235105.0402, "trades": 1373, "taker_buy_base": 109813.57, "taker_buy_quote": 142397.6388 }, { "timestamp": 1767258000000, "datetime": "2026-01-01T09:00:00", "open": 1.304, "high": 1.31, "low": 1.303, "close": 1.303, "volume": 179002.69, "close_time": 1767261599999, "quote_volume": 233863.05066, "trades": 1902, "taker_buy_base": 95774.71, "taker_buy_quote": 125137.723 }, { "timestamp": 1767261600000, "datetime": "2026-01-01T10:00:00", "open": 1.303, "high": 1.307, "low": 1.301, "close": 1.307, "volume": 124559.27, "close_time": 1767265199999, "quote_volume": 162424.51626, "trades": 1042, "taker_buy_base": 62163.43, "taker_buy_quote": 81063.39654 }, { "timestamp": 1767265200000, "datetime": "2026-01-01T11:00:00", "open": 1.307, "high": 1.32, "low": 1.302, "close": 1.318, "volume": 218692.67, "close_time": 1767268799999, "quote_volume": 286985.70982, "trades": 1512, "taker_buy_base": 106629.21, "taker_buy_quote": 140031.68373 }, { "timestamp": 1767268800000, "datetime": "2026-01-01T12:00:00", "open": 1.319, "high": 1.334, "low": 1.313, "close": 1.333, "volume": 570220.52, "close_time": 1767272399999, "quote_volume": 755805.72556, "trades": 4182, "taker_buy_base": 318091.31, "taker_buy_quote": 421825.06489 }, { "timestamp": 1767272400000, "datetime": "2026-01-01T13:00:00", "open": 1.333, "high": 1.399, "low": 1.33, "close": 1.395, "volume": 1402540.49, "close_time": 1767275999999, "quote_volume": 1922884.5869, "trades": 11152, "taker_buy_base": 776099.3, "taker_buy_quote": 1064056.93258 }, { "timestamp": 1767276000000, "datetime": "2026-01-01T14:00:00", "open": 1.395, "high": 1.532, "low": 1.395, "close": 1.484, "volume": 6192781.44, "close_time": 1767279599999, "quote_volume": 9057264.47272, "trades": 48891, "taker_buy_base": 3075822.5, "taker_buy_quote": 4503165.88828 }, { "timestamp": 1767279600000, "datetime": "2026-01-01T15:00:00", "open": 1.485, "high": 1.515, "low": 1.461, "close": 1.505, "volume": 3049893.28, "close_time": 1767283199999, "quote_volume": 4548633.28639, "trades": 25405, "taker_buy_base": 1512339.8, "taker_buy_quote": 2256365.35972 }, { "timestamp": 1767283200000, "datetime": "2026-01-01T16:00:00", "open": 1.505, "high": 1.542, "low": 1.487, "close": 1.515, "volume": 3690812.27, "close_time": 1767286799999, "quote_volume": 5593515.41725, "trades": 25833, "taker_buy_base": 2037424.35, "taker_buy_quote": 3087387.66912 }, { "timestamp": 1767286800000, "datetime": "2026-01-01T17:00:00", "open": 1.516, "high": 1.554, "low": 1.508, "close": 1.537, "volume": 2390459.06, "close_time": 1767290399999, "quote_volume": 3664462.47175, "trades": 20277, "taker_buy_base": 1220613.89, "taker_buy_quote": 1871380.61057 }, { "timestamp": 1767290400000, "datetime": "2026-01-01T18:00:00", "open": 1.537, "high": 1.547, "low": 1.514, "close": 1.523, "volume": 1066965.61, "close_time": 1767293999999, "quote_volume": 1633374.20934, "trades": 9172, "taker_buy_base": 515186.58, "taker_buy_quote": 789294.4434 }, { "timestamp": 1767294000000, "datetime": "2026-01-01T19:00:00", "open": 1.523, "high": 1.534, "low": 1.501, "close": 1.518, "volume": 870899.75, "close_time": 1767297599999, "quote_volume": 1317463.8362, "trades": 8136, "taker_buy_base": 436347.48, "taker_buy_quote": 660206.11117 }, { "timestamp": 1767297600000, "datetime": "2026-01-01T20:00:00", "open": 1.518, "high": 1.53, "low": 1.493, "close": 1.494, "volume": 756451.4, "close_time": 1767301199999, "quote_volume": 1138214.799, "trades": 7011, "taker_buy_base": 335635.66, "taker_buy_quote": 505481.71726 }, { "timestamp": 1767301200000, "datetime": "2026-01-01T21:00:00", "open": 1.494, "high": 1.505, "low": 1.488, "close": 1.5, "volume": 682997.18, "close_time": 1767304799999, "quote_volume": 1020673.20356, "trades": 5756, "taker_buy_base": 330431.97, "taker_buy_quote": 493782.09435 }, { "timestamp": 1767304800000, "datetime": "2026-01-01T22:00:00", "open": 1.5, "high": 1.509, "low": 1.475, "close": 1.496, "volume": 775732.0, "close_time": 1767308399999, "quote_volume": 1154904.61276, "trades": 7171, "taker_buy_base": 385272.19, "taker_buy_quote": 574073.95613 }, { "timestamp": 1767308400000, "datetime": "2026-01-01T23:00:00", "open": 1.496, "high": 1.499, "low": 1.482, "close": 1.483, "volume": 591864.84, "close_time": 1767311999999, "quote_volume": 880166.98509, "trades": 4166, "taker_buy_base": 276976.61, "taker_buy_quote": 411872.12901 }, { "timestamp": 1767312000000, "datetime": "2026-01-02T00:00:00", "open": 1.484, "high": 1.506, "low": 1.476, "close": 1.487, "volume": 798601.89, "close_time": 1767315599999, "quote_volume": 1189704.2247, "trades": 5693, "taker_buy_base": 440544.38, "taker_buy_quote": 656210.12234 }, { "timestamp": 1767315600000, "datetime": "2026-01-02T01:00:00", "open": 1.487, "high": 1.493, "low": 1.468, "close": 1.475, "volume": 711708.79, "close_time": 1767319199999, "quote_volume": 1054122.89306, "trades": 5501, "taker_buy_base": 308114.98, "taker_buy_quote": 456450.64205 }, { "timestamp": 1767319200000, "datetime": "2026-01-02T02:00:00", "open": 1.475, "high": 1.475, "low": 1.453, "close": 1.469, "volume": 926690.15, "close_time": 1767322799999, "quote_volume": 1356461.65259, "trades": 5796, "taker_buy_base": 464454.02, "taker_buy_quote": 680063.23544 }, { "timestamp": 1767322800000, "datetime": "2026-01-02T03:00:00", "open": 1.468, "high": 1.49, "low": 1.466, "close": 1.489, "volume": 596364.2, "close_time": 1767326399999, "quote_volume": 883143.32294, "trades": 4762, "taker_buy_base": 284123.36, "taker_buy_quote": 420830.5516 }, { "timestamp": 1767326400000, "datetime": "2026-01-02T04:00:00", "open": 1.488, "high": 1.492, "low": 1.468, "close": 1.47, "volume": 384478.95, "close_time": 1767329999999, "quote_volume": 568451.10962, "trades": 2896, "taker_buy_base": 147573.16, "taker_buy_quote": 218126.8545 }, { "timestamp": 1767330000000, "datetime": "2026-01-02T05:00:00", "open": 1.47, "high": 1.475, "low": 1.458, "close": 1.467, "volume": 393385.88, "close_time": 1767333599999, "quote_volume": 576789.33372, "trades": 2821, "taker_buy_base": 213948.63, "taker_buy_quote": 313683.85081 }, { "timestamp": 1767333600000, "datetime": "2026-01-02T06:00:00", "open": 1.469, "high": 1.469, "low": 1.451, "close": 1.451, "volume": 406904.65, "close_time": 1767337199999, "quote_volume": 594342.01981, "trades": 3245, "taker_buy_base": 181014.52, "taker_buy_quote": 264509.83193 }, { "timestamp": 1767337200000, "datetime": "2026-01-02T07:00:00", "open": 1.451, "high": 1.453, "low": 1.437, "close": 1.45, "volume": 541124.34, "close_time": 1767340799999, "quote_volume": 781606.062, "trades": 3706, "taker_buy_base": 237588.57, "taker_buy_quote": 343276.20614 }, { "timestamp": 1767340800000, "datetime": "2026-01-02T08:00:00", "open": 1.45, "high": 1.454, "low": 1.442, "close": 1.449, "volume": 333661.32, "close_time": 1767344399999, "quote_volume": 482736.99766, "trades": 2759, "taker_buy_base": 165729.51, "taker_buy_quote": 239816.32905 }, { "timestamp": 1767344400000, "datetime": "2026-01-02T09:00:00", "open": 1.449, "high": 1.466, "low": 1.444, "close": 1.457, "volume": 499040.39, "close_time": 1767347999999, "quote_volume": 725259.23617, "trades": 4238, "taker_buy_base": 286663.83, "taker_buy_quote": 416850.35109 }, { "timestamp": 1767348000000, "datetime": "2026-01-02T10:00:00", "open": 1.457, "high": 1.462, "low": 1.453, "close": 1.456, "volume": 407751.75, "close_time": 1767351599999, "quote_volume": 594361.18261, "trades": 3751, "taker_buy_base": 216977.85, "taker_buy_quote": 316314.95829 }, { "timestamp": 1767351600000, "datetime": "2026-01-02T11:00:00", "open": 1.457, "high": 1.457, "low": 1.418, "close": 1.429, "volume": 1264770.23, "close_time": 1767355199999, "quote_volume": 1810749.63022, "trades": 6426, "taker_buy_base": 400387.82, "taker_buy_quote": 573675.19343 }, { "timestamp": 1767355200000, "datetime": "2026-01-02T12:00:00", "open": 1.428, "high": 1.44, "low": 1.427, "close": 1.435, "volume": 425067.81, "close_time": 1767358799999, "quote_volume": 608841.63274, "trades": 3269, "taker_buy_base": 193092.98, "taker_buy_quote": 276535.67007 }, { "timestamp": 1767358800000, "datetime": "2026-01-02T13:00:00", "open": 1.435, "high": 1.436, "low": 1.425, "close": 1.428, "volume": 432490.68, "close_time": 1767362399999, "quote_volume": 619223.27837, "trades": 2780, "taker_buy_base": 228481.87, "taker_buy_quote": 327196.19853 }, { "timestamp": 1767362400000, "datetime": "2026-01-02T14:00:00", "open": 1.428, "high": 1.453, "low": 1.423, "close": 1.437, "volume": 987826.13, "close_time": 1767365999999, "quote_volume": 1419500.51068, "trades": 7943, "taker_buy_base": 546790.43, "taker_buy_quote": 786185.96642 }, { "timestamp": 1767366000000, "datetime": "2026-01-02T15:00:00", "open": 1.437, "high": 1.449, "low": 1.423, "close": 1.434, "volume": 665447.94, "close_time": 1767369599999, "quote_volume": 956068.02392, "trades": 6064, "taker_buy_base": 323239.04, "taker_buy_quote": 464783.93539 }, { "timestamp": 1767369600000, "datetime": "2026-01-02T16:00:00", "open": 1.434, "high": 1.463, "low": 1.433, "close": 1.456, "volume": 809776.58, "close_time": 1767373199999, "quote_volume": 1174853.62215, "trades": 5916, "taker_buy_base": 392907.29, "taker_buy_quote": 570002.4016 }, { "timestamp": 1767373200000, "datetime": "2026-01-02T17:00:00", "open": 1.457, "high": 1.46, "low": 1.447, "close": 1.456, "volume": 863526.17, "close_time": 1767376799999, "quote_volume": 1256745.80449, "trades": 5848, "taker_buy_base": 370017.96, "taker_buy_quote": 538457.71306 }, { "timestamp": 1767376800000, "datetime": "2026-01-02T18:00:00", "open": 1.455, "high": 1.468, "low": 1.446, "close": 1.454, "volume": 617676.29, "close_time": 1767380399999, "quote_volume": 900697.4364, "trades": 4168, "taker_buy_base": 278359.9, "taker_buy_quote": 406528.36936 }, { "timestamp": 1767380400000, "datetime": "2026-01-02T19:00:00", "open": 1.454, "high": 1.471, "low": 1.454, "close": 1.469, "volume": 503344.35, "close_time": 1767383999999, "quote_volume": 735907.75923, "trades": 3028, "taker_buy_base": 307582.04, "taker_buy_quote": 449805.41019 }, { "timestamp": 1767384000000, "datetime": "2026-01-02T20:00:00", "open": 1.47, "high": 1.479, "low": 1.46, "close": 1.476, "volume": 329529.74, "close_time": 1767387599999, "quote_volume": 483998.38652, "trades": 3041, "taker_buy_base": 172464.61, "taker_buy_quote": 253314.86517 }, { "timestamp": 1767387600000, "datetime": "2026-01-02T21:00:00", "open": 1.475, "high": 1.48, "low": 1.467, "close": 1.477, "volume": 598659.06, "close_time": 1767391199999, "quote_volume": 882604.48288, "trades": 2673, "taker_buy_base": 219225.33, "taker_buy_quote": 323228.69409 }, { "timestamp": 1767391200000, "datetime": "2026-01-02T22:00:00", "open": 1.477, "high": 1.502, "low": 1.473, "close": 1.495, "volume": 687398.41, "close_time": 1767394799999, "quote_volume": 1020862.28816, "trades": 4683, "taker_buy_base": 426449.83, "taker_buy_quote": 633261.10094 }, { "timestamp": 1767394800000, "datetime": "2026-01-02T23:00:00", "open": 1.494, "high": 1.506, "low": 1.491, "close": 1.504, "volume": 601396.91, "close_time": 1767398399999, "quote_volume": 901696.99342, "trades": 4432, "taker_buy_base": 273192.89, "taker_buy_quote": 409725.14244 }, { "timestamp": 1767398400000, "datetime": "2026-01-03T00:00:00", "open": 1.504, "high": 1.532, "low": 1.487, "close": 1.513, "volume": 924212.66, "close_time": 1767401999999, "quote_volume": 1395768.95507, "trades": 7167, "taker_buy_base": 476663.97, "taker_buy_quote": 719274.04815 }, { "timestamp": 1767402000000, "datetime": "2026-01-03T01:00:00", "open": 1.513, "high": 1.529, "low": 1.502, "close": 1.528, "volume": 673553.71, "close_time": 1767405599999, "quote_volume": 1021329.99619, "trades": 4745, "taker_buy_base": 342790.73, "taker_buy_quote": 519863.08561 }, { "timestamp": 1767405600000, "datetime": "2026-01-03T02:00:00", "open": 1.528, "high": 1.577, "low": 1.523, "close": 1.559, "volume": 2191032.39, "close_time": 1767409199999, "quote_volume": 3412079.58162, "trades": 14788, "taker_buy_base": 1128397.18, "taker_buy_quote": 1755476.73108 }, { "timestamp": 1767409200000, "datetime": "2026-01-03T03:00:00", "open": 1.559, "high": 1.56, "low": 1.53, "close": 1.542, "volume": 674470.15, "close_time": 1767412799999, "quote_volume": 1039158.52939, "trades": 5615, "taker_buy_base": 356811.21, "taker_buy_quote": 549738.16417 }, { "timestamp": 1767412800000, "datetime": "2026-01-03T04:00:00", "open": 1.542, "high": 1.545, "low": 1.522, "close": 1.536, "volume": 579645.45, "close_time": 1767416399999, "quote_volume": 888473.38495, "trades": 5162, "taker_buy_base": 265720.57, "taker_buy_quote": 407420.03051 }, { "timestamp": 1767416400000, "datetime": "2026-01-03T05:00:00", "open": 1.537, "high": 1.537, "low": 1.512, "close": 1.522, "volume": 598459.06, "close_time": 1767419999999, "quote_volume": 910165.34605, "trades": 4731, "taker_buy_base": 277591.3, "taker_buy_quote": 422261.68685 }, { "timestamp": 1767420000000, "datetime": "2026-01-03T06:00:00", "open": 1.523, "high": 1.534, "low": 1.503, "close": 1.503, "volume": 446854.74, "close_time": 1767423599999, "quote_volume": 678686.44118, "trades": 4756, "taker_buy_base": 224171.33, "taker_buy_quote": 340792.66727 }, { "timestamp": 1767423600000, "datetime": "2026-01-03T07:00:00", "open": 1.504, "high": 1.509, "low": 1.455, "close": 1.468, "volume": 1324097.34, "close_time": 1767427199999, "quote_volume": 1953734.46871, "trades": 9292, "taker_buy_base": 622062.13, "taker_buy_quote": 917558.11295 }, { "timestamp": 1767427200000, "datetime": "2026-01-03T08:00:00", "open": 1.468, "high": 1.479, "low": 1.462, "close": 1.471, "volume": 399059.62, "close_time": 1767430799999, "quote_volume": 586600.13629, "trades": 4167, "taker_buy_base": 200150.18, "taker_buy_quote": 294279.10176 }, { "timestamp": 1767430800000, "datetime": "2026-01-03T09:00:00", "open": 1.47, "high": 1.479, "low": 1.464, "close": 1.47, "volume": 479290.55, "close_time": 1767434399999, "quote_volume": 705777.51033, "trades": 3879, "taker_buy_base": 259581.65, "taker_buy_quote": 382362.5516 }, { "timestamp": 1767434400000, "datetime": "2026-01-03T10:00:00", "open": 1.47, "high": 1.472, "low": 1.464, "close": 1.465, "volume": 293449.19, "close_time": 1767437999999, "quote_volume": 430889.16729, "trades": 2082, "taker_buy_base": 139571.88, "taker_buy_quote": 204965.14921 }, { "timestamp": 1767438000000, "datetime": "2026-01-03T11:00:00", "open": 1.465, "high": 1.468, "low": 1.46, "close": 1.464, "volume": 231382.49, "close_time": 1767441599999, "quote_volume": 338758.05724, "trades": 2183, "taker_buy_base": 90225.73, "taker_buy_quote": 132120.30585 }, { "timestamp": 1767441600000, "datetime": "2026-01-03T12:00:00", "open": 1.464, "high": 1.471, "low": 1.456, "close": 1.468, "volume": 363154.16, "close_time": 1767445199999, "quote_volume": 531839.19404, "trades": 2882, "taker_buy_base": 168452.06, "taker_buy_quote": 246633.60722 }, { "timestamp": 1767445200000, "datetime": "2026-01-03T13:00:00", "open": 1.467, "high": 1.481, "low": 1.465, "close": 1.48, "volume": 335349.04, "close_time": 1767448799999, "quote_volume": 494407.86877, "trades": 2246, "taker_buy_base": 203540.59, "taker_buy_quote": 300144.73411 }, { "timestamp": 1767448800000, "datetime": "2026-01-03T14:00:00", "open": 1.48, "high": 1.48, "low": 1.465, "close": 1.468, "volume": 314584.49, "close_time": 1767452399999, "quote_volume": 462980.48913, "trades": 2326, "taker_buy_base": 132909.95, "taker_buy_quote": 195650.98301 }, { "timestamp": 1767452400000, "datetime": "2026-01-03T15:00:00", "open": 1.468, "high": 1.471, "low": 1.46, "close": 1.465, "volume": 213046.94, "close_time": 1767455999999, "quote_volume": 312282.30737, "trades": 2236, "taker_buy_base": 87997.0, "taker_buy_quote": 129020.74599 }, { "timestamp": 1767456000000, "datetime": "2026-01-03T16:00:00", "open": 1.465, "high": 1.479, "low": 1.464, "close": 1.468, "volume": 350433.17, "close_time": 1767459599999, "quote_volume": 516233.5906, "trades": 2753, "taker_buy_base": 176964.33, "taker_buy_quote": 260797.7405 }, { "timestamp": 1767459600000, "datetime": "2026-01-03T17:00:00", "open": 1.469, "high": 1.477, "low": 1.467, "close": 1.474, "volume": 148333.79, "close_time": 1767463199999, "quote_volume": 218349.49223, "trades": 1291, "taker_buy_base": 84177.69, "taker_buy_quote": 123940.25175 }, { "timestamp": 1767463200000, "datetime": "2026-01-03T18:00:00", "open": 1.473, "high": 1.479, "low": 1.463, "close": 1.476, "volume": 169007.23, "close_time": 1767466799999, "quote_volume": 248566.7829, "trades": 2001, "taker_buy_base": 79432.33, "taker_buy_quote": 116902.93352 }, { "timestamp": 1767466800000, "datetime": "2026-01-03T19:00:00", "open": 1.476, "high": 1.478, "low": 1.471, "close": 1.478, "volume": 97537.56, "close_time": 1767470399999, "quote_volume": 143811.74273, "trades": 1079, "taker_buy_base": 60773.81, "taker_buy_quote": 89616.65517 }, { "timestamp": 1767470400000, "datetime": "2026-01-03T20:00:00", "open": 1.478, "high": 1.503, "low": 1.471, "close": 1.486, "volume": 449422.4, "close_time": 1767473999999, "quote_volume": 669109.64797, "trades": 3871, "taker_buy_base": 267916.01, "taker_buy_quote": 398711.35382 }, { "timestamp": 1767474000000, "datetime": "2026-01-03T21:00:00", "open": 1.486, "high": 1.502, "low": 1.485, "close": 1.489, "volume": 417731.84, "close_time": 1767477599999, "quote_volume": 623966.60864, "trades": 3654, "taker_buy_base": 246854.86, "taker_buy_quote": 368741.53565 }, { "timestamp": 1767477600000, "datetime": "2026-01-03T22:00:00", "open": 1.49, "high": 1.497, "low": 1.487, "close": 1.489, "volume": 241078.22, "close_time": 1767481199999, "quote_volume": 359629.10516, "trades": 1866, "taker_buy_base": 122230.26, "taker_buy_quote": 182311.14958 }, { "timestamp": 1767481200000, "datetime": "2026-01-03T23:00:00", "open": 1.49, "high": 1.497, "low": 1.481, "close": 1.494, "volume": 332937.7, "close_time": 1767484799999, "quote_volume": 495839.00811, "trades": 2829, "taker_buy_base": 184054.19, "taker_buy_quote": 274222.28905 }, { "timestamp": 1767484800000, "datetime": "2026-01-04T00:00:00", "open": 1.494, "high": 1.504, "low": 1.491, "close": 1.498, "volume": 436098.27, "close_time": 1767488399999, "quote_volume": 653215.57391, "trades": 4691, "taker_buy_base": 244514.62, "taker_buy_quote": 366299.35338 }, { "timestamp": 1767488400000, "datetime": "2026-01-04T01:00:00", "open": 1.498, "high": 1.51, "low": 1.494, "close": 1.5, "volume": 349296.95, "close_time": 1767491999999, "quote_volume": 523611.74108, "trades": 3556, "taker_buy_base": 152849.38, "taker_buy_quote": 229147.58535 }, { "timestamp": 1767492000000, "datetime": "2026-01-04T02:00:00", "open": 1.499, "high": 1.506, "low": 1.483, "close": 1.486, "volume": 1194819.75, "close_time": 1767495599999, "quote_volume": 1782041.80377, "trades": 4176, "taker_buy_base": 260490.96, "taker_buy_quote": 388723.78744 }, { "timestamp": 1767495600000, "datetime": "2026-01-04T03:00:00", "open": 1.486, "high": 1.499, "low": 1.486, "close": 1.495, "volume": 260048.33, "close_time": 1767499199999, "quote_volume": 388282.79004, "trades": 3561, "taker_buy_base": 155178.7, "taker_buy_quote": 231719.49775 }, { "timestamp": 1767499200000, "datetime": "2026-01-04T04:00:00", "open": 1.494, "high": 1.496, "low": 1.482, "close": 1.483, "volume": 249518.28, "close_time": 1767502799999, "quote_volume": 371796.84116, "trades": 2731, "taker_buy_base": 102721.59, "taker_buy_quote": 153186.845 }, { "timestamp": 1767502800000, "datetime": "2026-01-04T05:00:00", "open": 1.484, "high": 1.493, "low": 1.481, "close": 1.492, "volume": 190046.37, "close_time": 1767506399999, "quote_volume": 282376.87457, "trades": 1859, "taker_buy_base": 89658.92, "taker_buy_quote": 133251.71924 }, { "timestamp": 1767506400000, "datetime": "2026-01-04T06:00:00", "open": 1.492, "high": 1.501, "low": 1.466, "close": 1.473, "volume": 632594.5, "close_time": 1767509999999, "quote_volume": 940896.8253, "trades": 4198, "taker_buy_base": 282816.41, "taker_buy_quote": 421185.59051 }, { "timestamp": 1767510000000, "datetime": "2026-01-04T07:00:00", "open": 1.473, "high": 1.487, "low": 1.471, "close": 1.484, "volume": 352849.21, "close_time": 1767513599999, "quote_volume": 521244.50236, "trades": 2435, "taker_buy_base": 174028.26, "taker_buy_quote": 257171.35832 }, { "timestamp": 1767513600000, "datetime": "2026-01-04T08:00:00", "open": 1.483, "high": 1.521, "low": 1.474, "close": 1.518, "volume": 692913.11, "close_time": 1767517199999, "quote_volume": 1039400.57892, "trades": 4862, "taker_buy_base": 375992.12, "taker_buy_quote": 564536.07242 }, { "timestamp": 1767517200000, "datetime": "2026-01-04T09:00:00", "open": 1.519, "high": 1.525, "low": 1.496, "close": 1.508, "volume": 1279405.1, "close_time": 1767520799999, "quote_volume": 1930457.69412, "trades": 6867, "taker_buy_base": 679716.98, "taker_buy_quote": 1025655.45016 }, { "timestamp": 1767520800000, "datetime": "2026-01-04T10:00:00", "open": 1.508, "high": 1.515, "low": 1.494, "close": 1.496, "volume": 381457.56, "close_time": 1767524399999, "quote_volume": 573939.24266, "trades": 2767, "taker_buy_base": 185316.99, "taker_buy_quote": 278938.95174 }, { "timestamp": 1767524400000, "datetime": "2026-01-04T11:00:00", "open": 1.496, "high": 1.505, "low": 1.49, "close": 1.502, "volume": 247539.16, "close_time": 1767527999999, "quote_volume": 370432.56995, "trades": 1847, "taker_buy_base": 122563.17, "taker_buy_quote": 183438.15649 }, { "timestamp": 1767528000000, "datetime": "2026-01-04T12:00:00", "open": 1.502, "high": 1.517, "low": 1.499, "close": 1.504, "volume": 321075.98, "close_time": 1767531599999, "quote_volume": 484194.63876, "trades": 2249, "taker_buy_base": 166165.5, "taker_buy_quote": 250619.99252 }, { "timestamp": 1767531600000, "datetime": "2026-01-04T13:00:00", "open": 1.504, "high": 1.512, "low": 1.494, "close": 1.51, "volume": 576953.69, "close_time": 1767535199999, "quote_volume": 868498.37422, "trades": 3279, "taker_buy_base": 315139.86, "taker_buy_quote": 474589.93936 }, { "timestamp": 1767535200000, "datetime": "2026-01-04T14:00:00", "open": 1.509, "high": 1.509, "low": 1.497, "close": 1.504, "volume": 227644.68, "close_time": 1767538799999, "quote_volume": 341954.09329, "trades": 2254, "taker_buy_base": 112614.97, "taker_buy_quote": 169170.27267 }, { "timestamp": 1767538800000, "datetime": "2026-01-04T15:00:00", "open": 1.504, "high": 1.507, "low": 1.49, "close": 1.503, "volume": 375446.45, "close_time": 1767542399999, "quote_volume": 563188.53089, "trades": 3013, "taker_buy_base": 205397.05, "taker_buy_quote": 308131.56601 }, { "timestamp": 1767542400000, "datetime": "2026-01-04T16:00:00", "open": 1.503, "high": 1.511, "low": 1.497, "close": 1.508, "volume": 501538.13, "close_time": 1767545999999, "quote_volume": 754159.95318, "trades": 2739, "taker_buy_base": 187472.32, "taker_buy_quote": 282117.94838 }, { "timestamp": 1767546000000, "datetime": "2026-01-04T17:00:00", "open": 1.508, "high": 1.514, "low": 1.496, "close": 1.504, "volume": 436203.35, "close_time": 1767549599999, "quote_volume": 656159.82066, "trades": 2643, "taker_buy_base": 185471.33, "taker_buy_quote": 279015.23073 }, { "timestamp": 1767549600000, "datetime": "2026-01-04T18:00:00", "open": 1.504, "high": 1.506, "low": 1.487, "close": 1.497, "volume": 255042.24, "close_time": 1767553199999, "quote_volume": 381806.00487, "trades": 2501, "taker_buy_base": 109437.65, "taker_buy_quote": 163815.23825 }, { "timestamp": 1767553200000, "datetime": "2026-01-04T19:00:00", "open": 1.497, "high": 1.497, "low": 1.475, "close": 1.491, "volume": 470340.69, "close_time": 1767556799999, "quote_volume": 697842.99127, "trades": 3964, "taker_buy_base": 247285.34, "taker_buy_quote": 366775.05111 }, { "timestamp": 1767556800000, "datetime": "2026-01-04T20:00:00", "open": 1.492, "high": 1.497, "low": 1.485, "close": 1.489, "volume": 270501.99, "close_time": 1767560399999, "quote_volume": 403509.10383, "trades": 2014, "taker_buy_base": 156306.26, "taker_buy_quote": 233182.55153 }, { "timestamp": 1767560400000, "datetime": "2026-01-04T21:00:00", "open": 1.489, "high": 1.498, "low": 1.478, "close": 1.488, "volume": 285724.75, "close_time": 1767563999999, "quote_volume": 424839.23452, "trades": 2230, "taker_buy_base": 187708.84, "taker_buy_quote": 279078.4135 }, { "timestamp": 1767564000000, "datetime": "2026-01-04T22:00:00", "open": 1.489, "high": 1.496, "low": 1.484, "close": 1.492, "volume": 260136.95, "close_time": 1767567599999, "quote_volume": 387835.41998, "trades": 1886, "taker_buy_base": 178534.11, "taker_buy_quote": 266186.43385 }, { "timestamp": 1767567600000, "datetime": "2026-01-04T23:00:00", "open": 1.492, "high": 1.502, "low": 1.485, "close": 1.494, "volume": 257080.63, "close_time": 1767571199999, "quote_volume": 383946.65566, "trades": 2722, "taker_buy_base": 146376.5, "taker_buy_quote": 218599.49326 }, { "timestamp": 1767571200000, "datetime": "2026-01-05T00:00:00", "open": 1.494, "high": 1.511, "low": 1.49, "close": 1.502, "volume": 942641.84, "close_time": 1767574799999, "quote_volume": 1414031.21786, "trades": 5647, "taker_buy_base": 419481.49, "taker_buy_quote": 629397.45159 }, { "timestamp": 1767574800000, "datetime": "2026-01-05T01:00:00", "open": 1.503, "high": 1.533, "low": 1.498, "close": 1.52, "volume": 816085.87, "close_time": 1767578399999, "quote_volume": 1239557.24658, "trades": 5728, "taker_buy_base": 409684.91, "taker_buy_quote": 622043.96613 }, { "timestamp": 1767578400000, "datetime": "2026-01-05T02:00:00", "open": 1.521, "high": 1.539, "low": 1.51, "close": 1.517, "volume": 599394.06, "close_time": 1767581999999, "quote_volume": 912212.54698, "trades": 4141, "taker_buy_base": 284550.81, "taker_buy_quote": 433067.84579 }, { "timestamp": 1767582000000, "datetime": "2026-01-05T03:00:00", "open": 1.517, "high": 1.523, "low": 1.511, "close": 1.519, "volume": 392457.56, "close_time": 1767585599999, "quote_volume": 595325.56262, "trades": 2285, "taker_buy_base": 210223.04, "taker_buy_quote": 318811.49284 }, { "timestamp": 1767585600000, "datetime": "2026-01-05T04:00:00", "open": 1.52, "high": 1.53, "low": 1.492, "close": 1.505, "volume": 627117.67, "close_time": 1767589199999, "quote_volume": 946575.39178, "trades": 4164, "taker_buy_base": 294001.6, "taker_buy_quote": 444302.44388 }, { "timestamp": 1767589200000, "datetime": "2026-01-05T05:00:00", "open": 1.505, "high": 1.518, "low": 1.497, "close": 1.502, "volume": 337759.7, "close_time": 1767592799999, "quote_volume": 508490.40183, "trades": 2350, "taker_buy_base": 175503.72, "taker_buy_quote": 264134.12345 }, { "timestamp": 1767592800000, "datetime": "2026-01-05T06:00:00", "open": 1.5, "high": 1.503, "low": 1.476, "close": 1.484, "volume": 502841.39, "close_time": 1767596399999, "quote_volume": 747630.0112, "trades": 3595, "taker_buy_base": 203543.07, "taker_buy_quote": 302651.3559 }, { "timestamp": 1767596400000, "datetime": "2026-01-05T07:00:00", "open": 1.484, "high": 1.497, "low": 1.468, "close": 1.491, "volume": 462789.0, "close_time": 1767599999999, "quote_volume": 686492.09583, "trades": 3606, "taker_buy_base": 199170.26, "taker_buy_quote": 295583.4617 }, { "timestamp": 1767600000000, "datetime": "2026-01-05T08:00:00", "open": 1.49, "high": 1.495, "low": 1.473, "close": 1.482, "volume": 351099.01, "close_time": 1767603599999, "quote_volume": 521362.44494, "trades": 2982, "taker_buy_base": 157067.97, "taker_buy_quote": 233227.60291 }, { "timestamp": 1767603600000, "datetime": "2026-01-05T09:00:00", "open": 1.482, "high": 1.483, "low": 1.468, "close": 1.47, "volume": 490113.71, "close_time": 1767607199999, "quote_volume": 721947.55328, "trades": 4095, "taker_buy_base": 190244.03, "taker_buy_quote": 280318.49775 }, { "timestamp": 1767607200000, "datetime": "2026-01-05T10:00:00", "open": 1.471, "high": 1.482, "low": 1.461, "close": 1.474, "volume": 515354.25, "close_time": 1767610799999, "quote_volume": 759743.69627, "trades": 3684, "taker_buy_base": 243279.71, "taker_buy_quote": 358769.83081 }, { "timestamp": 1767610800000, "datetime": "2026-01-05T11:00:00", "open": 1.474, "high": 1.491, "low": 1.469, "close": 1.482, "volume": 301797.22, "close_time": 1767614399999, "quote_volume": 446512.20198, "trades": 2405, "taker_buy_base": 163056.01, "taker_buy_quote": 241368.87862 }, { "timestamp": 1767614400000, "datetime": "2026-01-05T12:00:00", "open": 1.483, "high": 1.546, "low": 1.483, "close": 1.529, "volume": 1921884.79, "close_time": 1767617999999, "quote_volume": 2924718.37739, "trades": 10221, "taker_buy_base": 1094227.73, "taker_buy_quote": 1664481.9345 }, { "timestamp": 1767618000000, "datetime": "2026-01-05T13:00:00", "open": 1.528, "high": 1.535, "low": 1.498, "close": 1.511, "volume": 1290332.91, "close_time": 1767621599999, "quote_volume": 1956240.15036, "trades": 7566, "taker_buy_base": 591098.81, "taker_buy_quote": 895921.66316 }, { "timestamp": 1767621600000, "datetime": "2026-01-05T14:00:00", "open": 1.511, "high": 1.554, "low": 1.511, "close": 1.542, "volume": 1469263.49, "close_time": 1767625199999, "quote_volume": 2256104.47624, "trades": 10567, "taker_buy_base": 795187.17, "taker_buy_quote": 1221520.63263 }, { "timestamp": 1767625200000, "datetime": "2026-01-05T15:00:00", "open": 1.542, "high": 1.657, "low": 1.542, "close": 1.651, "volume": 5147122.64, "close_time": 1767628799999, "quote_volume": 8262408.21603, "trades": 31819, "taker_buy_base": 2748651.84, "taker_buy_quote": 4409383.96593 }, { "timestamp": 1767628800000, "datetime": "2026-01-05T16:00:00", "open": 1.651, "high": 1.689, "low": 1.575, "close": 1.59, "volume": 4314970.65, "close_time": 1767632399999, "quote_volume": 7046529.66499, "trades": 26625, "taker_buy_base": 1946228.57, "taker_buy_quote": 3178336.97048 }, { "timestamp": 1767632400000, "datetime": "2026-01-05T17:00:00", "open": 1.591, "high": 1.63, "low": 1.578, "close": 1.627, "volume": 1580341.78, "close_time": 1767635999999, "quote_volume": 2533498.01348, "trades": 10528, "taker_buy_base": 800860.94, "taker_buy_quote": 1283820.34057 }, { "timestamp": 1767636000000, "datetime": "2026-01-05T18:00:00", "open": 1.627, "high": 1.63, "low": 1.596, "close": 1.607, "volume": 895349.45, "close_time": 1767639599999, "quote_volume": 1441255.38284, "trades": 6609, "taker_buy_base": 378424.8, "taker_buy_quote": 609546.44681 }, { "timestamp": 1767639600000, "datetime": "2026-01-05T19:00:00", "open": 1.608, "high": 1.611, "low": 1.571, "close": 1.582, "volume": 628539.39, "close_time": 1767643199999, "quote_volume": 999464.34931, "trades": 5659, "taker_buy_base": 281731.57, "taker_buy_quote": 448412.26463 }, { "timestamp": 1767643200000, "datetime": "2026-01-05T20:00:00", "open": 1.582, "high": 1.608, "low": 1.582, "close": 1.594, "volume": 583729.89, "close_time": 1767646799999, "quote_volume": 930869.48548, "trades": 5637, "taker_buy_base": 264479.81, "taker_buy_quote": 421841.89779 }, { "timestamp": 1767646800000, "datetime": "2026-01-05T21:00:00", "open": 1.593, "high": 1.6, "low": 1.568, "close": 1.58, "volume": 496621.66, "close_time": 1767650399999, "quote_volume": 787230.92202, "trades": 3895, "taker_buy_base": 194396.4, "taker_buy_quote": 308373.6316 }, { "timestamp": 1767650400000, "datetime": "2026-01-05T22:00:00", "open": 1.58, "high": 1.595, "low": 1.575, "close": 1.584, "volume": 290319.99, "close_time": 1767653999999, "quote_volume": 460789.74682, "trades": 2414, "taker_buy_base": 130704.15, "taker_buy_quote": 207377.34467 }, { "timestamp": 1767654000000, "datetime": "2026-01-05T23:00:00", "open": 1.584, "high": 1.584, "low": 1.561, "close": 1.569, "volume": 440007.43, "close_time": 1767657599999, "quote_volume": 691259.44532, "trades": 3794, "taker_buy_base": 172697.06, "taker_buy_quote": 271434.9946 }, { "timestamp": 1767657600000, "datetime": "2026-01-06T00:00:00", "open": 1.57, "high": 1.58, "low": 1.541, "close": 1.559, "volume": 1648095.47, "close_time": 1767661199999, "quote_volume": 2563099.85683, "trades": 10031, "taker_buy_base": 525105.55, "taker_buy_quote": 817563.6404 }, { "timestamp": 1767661200000, "datetime": "2026-01-06T01:00:00", "open": 1.559, "high": 1.577, "low": 1.55, "close": 1.557, "volume": 626890.91, "close_time": 1767664799999, "quote_volume": 980530.42375, "trades": 4569, "taker_buy_base": 353819.66, "taker_buy_quote": 553518.27294 }, { "timestamp": 1767664800000, "datetime": "2026-01-06T02:00:00", "open": 1.557, "high": 1.575, "low": 1.557, "close": 1.572, "volume": 277245.28, "close_time": 1767668399999, "quote_volume": 434520.07546, "trades": 2774, "taker_buy_base": 131681.96, "taker_buy_quote": 206436.30729 }, { "timestamp": 1767668400000, "datetime": "2026-01-06T03:00:00", "open": 1.571, "high": 1.601, "low": 1.571, "close": 1.592, "volume": 493721.32, "close_time": 1767671999999, "quote_volume": 785370.02515, "trades": 3894, "taker_buy_base": 303836.97, "taker_buy_quote": 483234.13802 }, { "timestamp": 1767672000000, "datetime": "2026-01-06T04:00:00", "open": 1.591, "high": 1.596, "low": 1.581, "close": 1.591, "volume": 389522.79, "close_time": 1767675599999, "quote_volume": 618895.1024, "trades": 3475, "taker_buy_base": 213762.72, "taker_buy_quote": 339683.68438 }, { "timestamp": 1767675600000, "datetime": "2026-01-06T05:00:00", "open": 1.591, "high": 1.591, "low": 1.571, "close": 1.573, "volume": 343234.53, "close_time": 1767679199999, "quote_volume": 542365.9188, "trades": 3560, "taker_buy_base": 152568.52, "taker_buy_quote": 240922.73502 }, { "timestamp": 1767679200000, "datetime": "2026-01-06T06:00:00", "open": 1.572, "high": 1.591, "low": 1.563, "close": 1.581, "volume": 430746.42, "close_time": 1767682799999, "quote_volume": 679737.36002, "trades": 3709, "taker_buy_base": 235411.03, "taker_buy_quote": 371792.52833 }, { "timestamp": 1767682800000, "datetime": "2026-01-06T07:00:00", "open": 1.581, "high": 1.582, "low": 1.556, "close": 1.562, "volume": 530280.06, "close_time": 1767686399999, "quote_volume": 831040.63914, "trades": 3714, "taker_buy_base": 222285.91, "taker_buy_quote": 348541.32212 }, { "timestamp": 1767686400000, "datetime": "2026-01-06T08:00:00", "open": 1.562, "high": 1.57, "low": 1.556, "close": 1.559, "volume": 394719.61, "close_time": 1767689999999, "quote_volume": 616473.38082, "trades": 3070, "taker_buy_base": 177318.03, "taker_buy_quote": 277062.42449 }, { "timestamp": 1767690000000, "datetime": "2026-01-06T09:00:00", "open": 1.558, "high": 1.569, "low": 1.556, "close": 1.566, "volume": 365766.51, "close_time": 1767693599999, "quote_volume": 572201.57848, "trades": 3154, "taker_buy_base": 181152.76, "taker_buy_quote": 283470.50319 }, { "timestamp": 1767693600000, "datetime": "2026-01-06T10:00:00", "open": 1.566, "high": 1.573, "low": 1.563, "close": 1.568, "volume": 465749.6, "close_time": 1767697199999, "quote_volume": 730847.86169, "trades": 3378, "taker_buy_base": 210949.74, "taker_buy_quote": 331035.92678 }, { "timestamp": 1767697200000, "datetime": "2026-01-06T11:00:00", "open": 1.568, "high": 1.582, "low": 1.566, "close": 1.581, "volume": 1081873.78, "close_time": 1767700799999, "quote_volume": 1703783.2751, "trades": 4942, "taker_buy_base": 457951.89, "taker_buy_quote": 721480.44939 }, { "timestamp": 1767700800000, "datetime": "2026-01-06T12:00:00", "open": 1.581, "high": 1.59, "low": 1.577, "close": 1.586, "volume": 622672.47, "close_time": 1767704399999, "quote_volume": 985318.24861, "trades": 3788, "taker_buy_base": 363993.99, "taker_buy_quote": 576102.1623 }, { "timestamp": 1767704400000, "datetime": "2026-01-06T13:00:00", "open": 1.585, "high": 1.602, "low": 1.583, "close": 1.588, "volume": 647132.92, "close_time": 1767707999999, "quote_volume": 1030801.54429, "trades": 4563, "taker_buy_base": 306256.97, "taker_buy_quote": 487801.63536 }, { "timestamp": 1767708000000, "datetime": "2026-01-06T14:00:00", "open": 1.588, "high": 1.612, "low": 1.576, "close": 1.588, "volume": 1079553.73, "close_time": 1767711599999, "quote_volume": 1722651.061, "trades": 7420, "taker_buy_base": 516547.2, "taker_buy_quote": 824677.4238 }, { "timestamp": 1767711600000, "datetime": "2026-01-06T15:00:00", "open": 1.588, "high": 1.605, "low": 1.575, "close": 1.591, "volume": 919241.89, "close_time": 1767715199999, "quote_volume": 1460410.80397, "trades": 7216, "taker_buy_base": 415160.87, "taker_buy_quote": 660034.35122 }, { "timestamp": 1767715200000, "datetime": "2026-01-06T16:00:00", "open": 1.591, "high": 1.603, "low": 1.553, "close": 1.571, "volume": 1158124.83, "close_time": 1767718799999, "quote_volume": 1825462.90422, "trades": 9360, "taker_buy_base": 550605.86, "taker_buy_quote": 868192.61673 }, { "timestamp": 1767718800000, "datetime": "2026-01-06T17:00:00", "open": 1.57, "high": 1.577, "low": 1.52, "close": 1.527, "volume": 1116063.17, "close_time": 1767722399999, "quote_volume": 1724776.03788, "trades": 8574, "taker_buy_base": 416854.52, "taker_buy_quote": 644627.90729 }, { "timestamp": 1767722400000, "datetime": "2026-01-06T18:00:00", "open": 1.527, "high": 1.543, "low": 1.522, "close": 1.537, "volume": 534110.14, "close_time": 1767725999999, "quote_volume": 820135.47083, "trades": 4797, "taker_buy_base": 283638.46, "taker_buy_quote": 435553.41264 }, { "timestamp": 1767726000000, "datetime": "2026-01-06T19:00:00", "open": 1.537, "high": 1.545, "low": 1.532, "close": 1.536, "volume": 258756.12, "close_time": 1767729599999, "quote_volume": 398221.52749, "trades": 2262, "taker_buy_base": 136374.61, "taker_buy_quote": 209967.81508 }, { "timestamp": 1767729600000, "datetime": "2026-01-06T20:00:00", "open": 1.537, "high": 1.574, "low": 1.537, "close": 1.573, "volume": 348071.44, "close_time": 1767733199999, "quote_volume": 542015.80371, "trades": 2647, "taker_buy_base": 236953.97, "taker_buy_quote": 368781.25448 }, { "timestamp": 1767733200000, "datetime": "2026-01-06T21:00:00", "open": 1.572, "high": 1.598, "low": 1.567, "close": 1.59, "volume": 847834.05, "close_time": 1767736799999, "quote_volume": 1345517.95379, "trades": 7391, "taker_buy_base": 304903.87, "taker_buy_quote": 483710.13007 }, { "timestamp": 1767736800000, "datetime": "2026-01-06T22:00:00", "open": 1.59, "high": 1.604, "low": 1.577, "close": 1.584, "volume": 444999.57, "close_time": 1767740399999, "quote_volume": 707675.49116, "trades": 4045, "taker_buy_base": 230980.33, "taker_buy_quote": 367341.05697 }, { "timestamp": 1767740400000, "datetime": "2026-01-06T23:00:00", "open": 1.584, "high": 1.595, "low": 1.579, "close": 1.593, "volume": 319944.22, "close_time": 1767743999999, "quote_volume": 507768.24141, "trades": 2854, "taker_buy_base": 134241.61, "taker_buy_quote": 213100.38792 }, { "timestamp": 1767744000000, "datetime": "2026-01-07T00:00:00", "open": 1.592, "high": 1.606, "low": 1.567, "close": 1.569, "volume": 1156207.5, "close_time": 1767747599999, "quote_volume": 1836649.81347, "trades": 6604, "taker_buy_base": 451364.0, "taker_buy_quote": 717133.47413 }, { "timestamp": 1767747600000, "datetime": "2026-01-07T01:00:00", "open": 1.569, "high": 1.584, "low": 1.56, "close": 1.564, "volume": 626506.49, "close_time": 1767751199999, "quote_volume": 984080.89953, "trades": 5690, "taker_buy_base": 282099.32, "taker_buy_quote": 443455.25893 }, { "timestamp": 1767751200000, "datetime": "2026-01-07T02:00:00", "open": 1.565, "high": 1.573, "low": 1.555, "close": 1.571, "volume": 865703.26, "close_time": 1767754799999, "quote_volume": 1353984.33886, "trades": 6675, "taker_buy_base": 479660.94, "taker_buy_quote": 750096.92939 }, { "timestamp": 1767754800000, "datetime": "2026-01-07T03:00:00", "open": 1.571, "high": 1.581, "low": 1.564, "close": 1.568, "volume": 308351.78, "close_time": 1767758399999, "quote_volume": 485585.96327, "trades": 3303, "taker_buy_base": 147959.63, "taker_buy_quote": 233190.86599 }, { "timestamp": 1767758400000, "datetime": "2026-01-07T04:00:00", "open": 1.568, "high": 1.573, "low": 1.561, "close": 1.565, "volume": 168115.55, "close_time": 1767761999999, "quote_volume": 263647.76478, "trades": 2523, "taker_buy_base": 82803.22, "taker_buy_quote": 129848.07005 }, { "timestamp": 1767762000000, "datetime": "2026-01-07T05:00:00", "open": 1.565, "high": 1.574, "low": 1.557, "close": 1.557, "volume": 241041.48, "close_time": 1767765599999, "quote_volume": 377194.9893, "trades": 2734, "taker_buy_base": 104254.68, "taker_buy_quote": 163204.34016 }, { "timestamp": 1767765600000, "datetime": "2026-01-07T06:00:00", "open": 1.557, "high": 1.568, "low": 1.549, "close": 1.559, "volume": 458363.31, "close_time": 1767769199999, "quote_volume": 713474.39088, "trades": 2472, "taker_buy_base": 297254.06, "taker_buy_quote": 462596.4028 }, { "timestamp": 1767769200000, "datetime": "2026-01-07T07:00:00", "open": 1.559, "high": 1.593, "low": 1.559, "close": 1.59, "volume": 497678.98, "close_time": 1767772799999, "quote_volume": 785838.42842, "trades": 3514, "taker_buy_base": 270805.86, "taker_buy_quote": 427344.60048 }, { "timestamp": 1767772800000, "datetime": "2026-01-07T08:00:00", "open": 1.589, "high": 1.599, "low": 1.583, "close": 1.593, "volume": 665074.22, "close_time": 1767776399999, "quote_volume": 1057797.43467, "trades": 4120, "taker_buy_base": 447344.92, "taker_buy_quote": 711810.96592 }, { "timestamp": 1767776400000, "datetime": "2026-01-07T09:00:00", "open": 1.593, "high": 1.593, "low": 1.553, "close": 1.556, "volume": 758102.23, "close_time": 1767779999999, "quote_volume": 1186773.24032, "trades": 5845, "taker_buy_base": 325798.97, "taker_buy_quote": 509311.96033 }, { "timestamp": 1767780000000, "datetime": "2026-01-07T10:00:00", "open": 1.555, "high": 1.569, "low": 1.554, "close": 1.562, "volume": 507922.72, "close_time": 1767783599999, "quote_volume": 792738.67898, "trades": 2611, "taker_buy_base": 333497.47, "taker_buy_quote": 520464.08869 }, { "timestamp": 1767783600000, "datetime": "2026-01-07T11:00:00", "open": 1.561, "high": 1.569, "low": 1.557, "close": 1.566, "volume": 177682.63, "close_time": 1767787199999, "quote_volume": 277893.6839, "trades": 1831, "taker_buy_base": 94851.19, "taker_buy_quote": 148394.75231 }, { "timestamp": 1767787200000, "datetime": "2026-01-07T12:00:00", "open": 1.566, "high": 1.572, "low": 1.551, "close": 1.556, "volume": 1260733.03, "close_time": 1767790799999, "quote_volume": 1969122.54611, "trades": 4838, "taker_buy_base": 514861.05, "taker_buy_quote": 803733.47653 }, { "timestamp": 1767790800000, "datetime": "2026-01-07T13:00:00", "open": 1.557, "high": 1.562, "low": 1.534, "close": 1.538, "volume": 528186.11, "close_time": 1767794399999, "quote_volume": 817783.03735, "trades": 4409, "taker_buy_base": 197660.52, "taker_buy_quote": 306224.46261 }, { "timestamp": 1767794400000, "datetime": "2026-01-07T14:00:00", "open": 1.539, "high": 1.547, "low": 1.511, "close": 1.541, "volume": 1737601.73, "close_time": 1767797999999, "quote_volume": 2655756.87046, "trades": 13081, "taker_buy_base": 866419.78, "taker_buy_quote": 1322963.40941 }, { "timestamp": 1767798000000, "datetime": "2026-01-07T15:00:00", "open": 1.542, "high": 1.544, "low": 1.496, "close": 1.509, "volume": 1389144.58, "close_time": 1767801599999, "quote_volume": 2103015.44452, "trades": 12001, "taker_buy_base": 631688.31, "taker_buy_quote": 956421.2818 }, { "timestamp": 1767801600000, "datetime": "2026-01-07T16:00:00", "open": 1.508, "high": 1.528, "low": 1.507, "close": 1.516, "volume": 357574.84, "close_time": 1767805199999, "quote_volume": 542732.05516, "trades": 3694, "taker_buy_base": 185331.44, "taker_buy_quote": 281213.99028 }, { "timestamp": 1767805200000, "datetime": "2026-01-07T17:00:00", "open": 1.517, "high": 1.533, "low": 1.513, "close": 1.526, "volume": 372340.46, "close_time": 1767808799999, "quote_volume": 567046.03951, "trades": 2540, "taker_buy_base": 211854.12, "taker_buy_quote": 322765.55169 }, { "timestamp": 1767808800000, "datetime": "2026-01-07T18:00:00", "open": 1.525, "high": 1.545, "low": 1.52, "close": 1.53, "volume": 603630.56, "close_time": 1767812399999, "quote_volume": 924649.1382, "trades": 4001, "taker_buy_base": 234380.41, "taker_buy_quote": 359180.32124 }, { "timestamp": 1767812400000, "datetime": "2026-01-07T19:00:00", "open": 1.531, "high": 1.535, "low": 1.516, "close": 1.531, "volume": 317218.78, "close_time": 1767815999999, "quote_volume": 483660.915, "trades": 3451, "taker_buy_base": 171556.85, "taker_buy_quote": 261707.43092 }, { "timestamp": 1767816000000, "datetime": "2026-01-07T20:00:00", "open": 1.53, "high": 1.53, "low": 1.51, "close": 1.515, "volume": 353803.06, "close_time": 1767819599999, "quote_volume": 537113.23133, "trades": 3506, "taker_buy_base": 170455.51, "taker_buy_quote": 258669.50305 }, { "timestamp": 1767819600000, "datetime": "2026-01-07T21:00:00", "open": 1.515, "high": 1.52, "low": 1.509, "close": 1.51, "volume": 212702.08, "close_time": 1767823199999, "quote_volume": 322473.8268, "trades": 1773, "taker_buy_base": 104620.13, "taker_buy_quote": 158667.35348 }, { "timestamp": 1767823200000, "datetime": "2026-01-07T22:00:00", "open": 1.509, "high": 1.529, "low": 1.504, "close": 1.513, "volume": 209340.69, "close_time": 1767826799999, "quote_volume": 317193.27605, "trades": 2637, "taker_buy_base": 108370.74, "taker_buy_quote": 164291.06201 }, { "timestamp": 1767826800000, "datetime": "2026-01-07T23:00:00", "open": 1.514, "high": 1.532, "low": 1.506, "close": 1.519, "volume": 263029.2, "close_time": 1767830399999, "quote_volume": 400476.4103, "trades": 3050, "taker_buy_base": 162637.85, "taker_buy_quote": 247671.23256 }, { "timestamp": 1767830400000, "datetime": "2026-01-08T00:00:00", "open": 1.519, "high": 1.523, "low": 1.507, "close": 1.517, "volume": 325461.03, "close_time": 1767833999999, "quote_volume": 492721.65106, "trades": 3204, "taker_buy_base": 152216.94, "taker_buy_quote": 230469.95371 }, { "timestamp": 1767834000000, "datetime": "2026-01-08T01:00:00", "open": 1.518, "high": 1.528, "low": 1.513, "close": 1.523, "volume": 315410.45, "close_time": 1767837599999, "quote_volume": 479829.8659, "trades": 2394, "taker_buy_base": 152758.53, "taker_buy_quote": 232449.81833 }, { "timestamp": 1767837600000, "datetime": "2026-01-08T02:00:00", "open": 1.522, "high": 1.525, "low": 1.504, "close": 1.509, "volume": 307847.18, "close_time": 1767841199999, "quote_volume": 466293.8747, "trades": 3367, "taker_buy_base": 145394.1, "taker_buy_quote": 220329.89344 }, { "timestamp": 1767841200000, "datetime": "2026-01-08T03:00:00", "open": 1.509, "high": 1.519, "low": 1.492, "close": 1.499, "volume": 328086.85, "close_time": 1767844799999, "quote_volume": 494425.21423, "trades": 2856, "taker_buy_base": 169717.84, "taker_buy_quote": 255622.32044 }, { "timestamp": 1767844800000, "datetime": "2026-01-08T04:00:00", "open": 1.498, "high": 1.516, "low": 1.496, "close": 1.512, "volume": 228441.25, "close_time": 1767848399999, "quote_volume": 344521.78742, "trades": 2352, "taker_buy_base": 95903.85, "taker_buy_quote": 144658.32126 }, { "timestamp": 1767848400000, "datetime": "2026-01-08T05:00:00", "open": 1.513, "high": 1.529, "low": 1.51, "close": 1.519, "volume": 375700.52, "close_time": 1767851999999, "quote_volume": 570569.54432, "trades": 3551, "taker_buy_base": 217181.95, "taker_buy_quote": 329752.46313 }, { "timestamp": 1767852000000, "datetime": "2026-01-08T06:00:00", "open": 1.519, "high": 1.523, "low": 1.477, "close": 1.477, "volume": 603676.27, "close_time": 1767855599999, "quote_volume": 904381.12567, "trades": 5171, "taker_buy_base": 233811.48, "taker_buy_quote": 350357.45672 }, { "timestamp": 1767855600000, "datetime": "2026-01-08T07:00:00", "open": 1.478, "high": 1.5, "low": 1.469, "close": 1.498, "volume": 607710.7, "close_time": 1767859199999, "quote_volume": 903814.98386, "trades": 5218, "taker_buy_base": 284243.34, "taker_buy_quote": 422946.18772 }, { "timestamp": 1767859200000, "datetime": "2026-01-08T08:00:00", "open": 1.497, "high": 1.502, "low": 1.476, "close": 1.477, "volume": 337348.23, "close_time": 1767862799999, "quote_volume": 502345.33248, "trades": 2775, "taker_buy_base": 144921.59, "taker_buy_quote": 216060.80464 }, { "timestamp": 1767862800000, "datetime": "2026-01-08T09:00:00", "open": 1.478, "high": 1.485, "low": 1.466, "close": 1.473, "volume": 641155.59, "close_time": 1767866399999, "quote_volume": 945431.25482, "trades": 4424, "taker_buy_base": 333821.96, "taker_buy_quote": 491757.56978 }, { "timestamp": 1767866400000, "datetime": "2026-01-08T10:00:00", "open": 1.473, "high": 1.479, "low": 1.454, "close": 1.475, "volume": 636171.12, "close_time": 1767869999999, "quote_volume": 935125.69302, "trades": 4867, "taker_buy_base": 340229.93, "taker_buy_quote": 500401.57736 }, { "timestamp": 1767870000000, "datetime": "2026-01-08T11:00:00", "open": 1.474, "high": 1.478, "low": 1.462, "close": 1.475, "volume": 332825.38, "close_time": 1767873599999, "quote_volume": 489264.69727, "trades": 3572, "taker_buy_base": 156966.46, "taker_buy_quote": 230730.44037 }, { "timestamp": 1767873600000, "datetime": "2026-01-08T12:00:00", "open": 1.474, "high": 1.476, "low": 1.459, "close": 1.465, "volume": 338056.14, "close_time": 1767877199999, "quote_volume": 496204.87067, "trades": 2984, "taker_buy_base": 175262.62, "taker_buy_quote": 257301.73997 }, { "timestamp": 1767877200000, "datetime": "2026-01-08T13:00:00", "open": 1.465, "high": 1.473, "low": 1.461, "close": 1.465, "volume": 230360.52, "close_time": 1767880799999, "quote_volume": 338018.21415, "trades": 2076, "taker_buy_base": 111724.9, "taker_buy_quote": 164000.59227 }, { "timestamp": 1767880800000, "datetime": "2026-01-08T14:00:00", "open": 1.465, "high": 1.477, "low": 1.452, "close": 1.47, "volume": 640750.43, "close_time": 1767884399999, "quote_volume": 937996.35757, "trades": 5118, "taker_buy_base": 283968.71, "taker_buy_quote": 415995.83206 }, { "timestamp": 1767884400000, "datetime": "2026-01-08T15:00:00", "open": 1.47, "high": 1.497, "low": 1.463, "close": 1.496, "volume": 498355.01, "close_time": 1767887999999, "quote_volume": 737469.02248, "trades": 4054, "taker_buy_base": 254938.67, "taker_buy_quote": 377195.40233 }, { "timestamp": 1767888000000, "datetime": "2026-01-08T16:00:00", "open": 1.496, "high": 1.5, "low": 1.479, "close": 1.496, "volume": 346825.9, "close_time": 1767891599999, "quote_volume": 517117.05946, "trades": 3197, "taker_buy_base": 144017.12, "taker_buy_quote": 214667.82847 }, { "timestamp": 1767891600000, "datetime": "2026-01-08T17:00:00", "open": 1.496, "high": 1.505, "low": 1.485, "close": 1.498, "volume": 364051.0, "close_time": 1767895199999, "quote_volume": 543832.42806, "trades": 2628, "taker_buy_base": 193443.01, "taker_buy_quote": 289064.85931 }, { "timestamp": 1767895200000, "datetime": "2026-01-08T18:00:00", "open": 1.498, "high": 1.498, "low": 1.482, "close": 1.485, "volume": 227024.19, "close_time": 1767898799999, "quote_volume": 338078.70162, "trades": 1835, "taker_buy_base": 112969.46, "taker_buy_quote": 168221.82188 }, { "timestamp": 1767898800000, "datetime": "2026-01-08T19:00:00", "open": 1.486, "high": 1.489, "low": 1.478, "close": 1.482, "volume": 142713.83, "close_time": 1767902399999, "quote_volume": 211743.43067, "trades": 1492, "taker_buy_base": 83093.42, "taker_buy_quote": 123316.84891 }, { "timestamp": 1767902400000, "datetime": "2026-01-08T20:00:00", "open": 1.482, "high": 1.492, "low": 1.474, "close": 1.49, "volume": 564744.37, "close_time": 1767905999999, "quote_volume": 834544.47515, "trades": 2786, "taker_buy_base": 183378.18, "taker_buy_quote": 271431.87663 }, { "timestamp": 1767906000000, "datetime": "2026-01-08T21:00:00", "open": 1.49, "high": 1.509, "low": 1.489, "close": 1.507, "volume": 295432.09, "close_time": 1767909599999, "quote_volume": 442622.84814, "trades": 1847, "taker_buy_base": 174170.02, "taker_buy_quote": 260628.57967 }, { "timestamp": 1767909600000, "datetime": "2026-01-08T22:00:00", "open": 1.507, "high": 1.514, "low": 1.494, "close": 1.504, "volume": 258564.03, "close_time": 1767913199999, "quote_volume": 389012.63066, "trades": 1823, "taker_buy_base": 123332.76, "taker_buy_quote": 185613.94382 }, { "timestamp": 1767913200000, "datetime": "2026-01-08T23:00:00", "open": 1.504, "high": 1.511, "low": 1.496, "close": 1.497, "volume": 223200.28, "close_time": 1767916799999, "quote_volume": 335341.99324, "trades": 1573, "taker_buy_base": 118544.5, "taker_buy_quote": 178091.06678 }, { "timestamp": 1767916800000, "datetime": "2026-01-09T00:00:00", "open": 1.497, "high": 1.509, "low": 1.497, "close": 1.507, "volume": 172276.42, "close_time": 1767920399999, "quote_volume": 258995.31337, "trades": 1553, "taker_buy_base": 80100.24, "taker_buy_quote": 120411.8012 }, { "timestamp": 1767920400000, "datetime": "2026-01-09T01:00:00", "open": 1.507, "high": 1.523, "low": 1.496, "close": 1.506, "volume": 374645.22, "close_time": 1767923999999, "quote_volume": 564825.85965, "trades": 3574, "taker_buy_base": 176626.21, "taker_buy_quote": 266480.48789 }, { "timestamp": 1767924000000, "datetime": "2026-01-09T02:00:00", "open": 1.506, "high": 1.517, "low": 1.503, "close": 1.505, "volume": 188169.37, "close_time": 1767927599999, "quote_volume": 284380.04644, "trades": 1461, "taker_buy_base": 110507.15, "taker_buy_quote": 167146.37077 }, { "timestamp": 1767927600000, "datetime": "2026-01-09T03:00:00", "open": 1.505, "high": 1.518, "low": 1.5, "close": 1.517, "volume": 285622.84, "close_time": 1767931199999, "quote_volume": 431472.00133, "trades": 2103, "taker_buy_base": 155126.67, "taker_buy_quote": 234473.25569 }, { "timestamp": 1767931200000, "datetime": "2026-01-09T04:00:00", "open": 1.517, "high": 1.527, "low": 1.514, "close": 1.516, "volume": 247343.71, "close_time": 1767934799999, "quote_volume": 375978.07859, "trades": 1796, "taker_buy_base": 120038.57, "taker_buy_quote": 182487.72717 }, { "timestamp": 1767934800000, "datetime": "2026-01-09T05:00:00", "open": 1.516, "high": 1.525, "low": 1.512, "close": 1.525, "volume": 166374.4, "close_time": 1767938399999, "quote_volume": 252438.99271, "trades": 2199, "taker_buy_base": 89850.86, "taker_buy_quote": 136357.45444 }, { "timestamp": 1767938400000, "datetime": "2026-01-09T06:00:00", "open": 1.524, "high": 1.53, "low": 1.518, "close": 1.52, "volume": 226978.73, "close_time": 1767941999999, "quote_volume": 345606.3938, "trades": 2176, "taker_buy_base": 97496.76, "taker_buy_quote": 148583.38791 }, { "timestamp": 1767942000000, "datetime": "2026-01-09T07:00:00", "open": 1.52, "high": 1.521, "low": 1.508, "close": 1.51, "volume": 197162.92, "close_time": 1767945599999, "quote_volume": 298575.57494, "trades": 1839, "taker_buy_base": 75737.59, "taker_buy_quote": 114729.77847 }, { "timestamp": 1767945600000, "datetime": "2026-01-09T08:00:00", "open": 1.51, "high": 1.512, "low": 1.475, "close": 1.483, "volume": 738448.93, "close_time": 1767949199999, "quote_volume": 1098913.94192, "trades": 5653, "taker_buy_base": 246617.9, "taker_buy_quote": 367237.90188 }, { "timestamp": 1767949200000, "datetime": "2026-01-09T09:00:00", "open": 1.482, "high": 1.493, "low": 1.477, "close": 1.482, "volume": 609222.67, "close_time": 1767952799999, "quote_volume": 904177.17892, "trades": 3935, "taker_buy_base": 263820.06, "taker_buy_quote": 391517.87689 }, { "timestamp": 1767952800000, "datetime": "2026-01-09T10:00:00", "open": 1.483, "high": 1.492, "low": 1.48, "close": 1.49, "volume": 200005.82, "close_time": 1767956399999, "quote_volume": 297308.84941, "trades": 1930, "taker_buy_base": 122749.34, "taker_buy_quote": 182486.64208 }, { "timestamp": 1767956400000, "datetime": "2026-01-09T11:00:00", "open": 1.491, "high": 1.496, "low": 1.486, "close": 1.488, "volume": 198798.0, "close_time": 1767959999999, "quote_volume": 296319.03834, "trades": 1698, "taker_buy_base": 70055.91, "taker_buy_quote": 104416.69837 }, { "timestamp": 1767960000000, "datetime": "2026-01-09T12:00:00", "open": 1.487, "high": 1.493, "low": 1.48, "close": 1.483, "volume": 210607.75, "close_time": 1767963599999, "quote_volume": 312638.24096, "trades": 2023, "taker_buy_base": 95752.92, "taker_buy_quote": 142056.22638 }, { "timestamp": 1767963600000, "datetime": "2026-01-09T13:00:00", "open": 1.482, "high": 1.51, "low": 1.482, "close": 1.498, "volume": 1247188.43, "close_time": 1767967199999, "quote_volume": 1867899.0664, "trades": 6236, "taker_buy_base": 470490.57, "taker_buy_quote": 704943.97032 }, { "timestamp": 1767967200000, "datetime": "2026-01-09T14:00:00", "open": 1.498, "high": 1.499, "low": 1.479, "close": 1.485, "volume": 409153.52, "close_time": 1767970799999, "quote_volume": 608592.18215, "trades": 4884, "taker_buy_base": 187761.78, "taker_buy_quote": 279296.70522 }, { "timestamp": 1767970800000, "datetime": "2026-01-09T15:00:00", "open": 1.485, "high": 1.526, "low": 1.475, "close": 1.515, "volume": 1265865.61, "close_time": 1767974399999, "quote_volume": 1913221.70168, "trades": 10343, "taker_buy_base": 743065.47, "taker_buy_quote": 1124201.48432 }, { "timestamp": 1767974400000, "datetime": "2026-01-09T16:00:00", "open": 1.515, "high": 1.534, "low": 1.514, "close": 1.526, "volume": 503460.64, "close_time": 1767977999999, "quote_volume": 767299.47079, "trades": 4305, "taker_buy_base": 288592.09, "taker_buy_quote": 440096.95048 }, { "timestamp": 1767978000000, "datetime": "2026-01-09T17:00:00", "open": 1.527, "high": 1.527, "low": 1.497, "close": 1.514, "volume": 395619.97, "close_time": 1767981599999, "quote_volume": 595908.04506, "trades": 2888, "taker_buy_base": 118723.23, "taker_buy_quote": 178879.02209 }, { "timestamp": 1767981600000, "datetime": "2026-01-09T18:00:00", "open": 1.514, "high": 1.515, "low": 1.48, "close": 1.496, "volume": 363750.18, "close_time": 1767985199999, "quote_volume": 543880.1242, "trades": 2405, "taker_buy_base": 158728.42, "taker_buy_quote": 237135.16371 }, { "timestamp": 1767985200000, "datetime": "2026-01-09T19:00:00", "open": 1.496, "high": 1.496, "low": 1.477, "close": 1.482, "volume": 252780.57, "close_time": 1767988799999, "quote_volume": 375121.85692, "trades": 1659, "taker_buy_base": 113052.16, "taker_buy_quote": 167712.98618 }, { "timestamp": 1767988800000, "datetime": "2026-01-09T20:00:00", "open": 1.481, "high": 1.495, "low": 1.479, "close": 1.483, "volume": 201551.06, "close_time": 1767992399999, "quote_volume": 299415.83114, "trades": 1801, "taker_buy_base": 119369.53, "taker_buy_quote": 177359.07323 }, { "timestamp": 1767992400000, "datetime": "2026-01-09T21:00:00", "open": 1.483, "high": 1.496, "low": 1.477, "close": 1.494, "volume": 211140.76, "close_time": 1767995999999, "quote_volume": 314496.07845, "trades": 1654, "taker_buy_base": 134590.72, "taker_buy_quote": 200467.40472 }, { "timestamp": 1767996000000, "datetime": "2026-01-09T22:00:00", "open": 1.494, "high": 1.495, "low": 1.485, "close": 1.489, "volume": 454459.52, "close_time": 1767999599999, "quote_volume": 677411.21414, "trades": 2789, "taker_buy_base": 206566.54, "taker_buy_quote": 308072.73515 }, { "timestamp": 1767999600000, "datetime": "2026-01-09T23:00:00", "open": 1.488, "high": 1.494, "low": 1.484, "close": 1.488, "volume": 378796.16, "close_time": 1768003199999, "quote_volume": 563803.89728, "trades": 2888, "taker_buy_base": 212869.4, "taker_buy_quote": 316928.53871 }, { "timestamp": 1768003200000, "datetime": "2026-01-10T00:00:00", "open": 1.488, "high": 1.489, "low": 1.475, "close": 1.48, "volume": 223696.34, "close_time": 1768006799999, "quote_volume": 331443.55325, "trades": 1749, "taker_buy_base": 99699.84, "taker_buy_quote": 147699.93751 }, { "timestamp": 1768006800000, "datetime": "2026-01-10T01:00:00", "open": 1.48, "high": 1.484, "low": 1.475, "close": 1.482, "volume": 224343.11, "close_time": 1768010399999, "quote_volume": 332198.30078, "trades": 1340, "taker_buy_base": 68967.82, "taker_buy_quote": 102146.81178 }, { "timestamp": 1768010400000, "datetime": "2026-01-10T02:00:00", "open": 1.482, "high": 1.486, "low": 1.475, "close": 1.479, "volume": 177292.83, "close_time": 1768013999999, "quote_volume": 262995.76961, "trades": 1333, "taker_buy_base": 106554.86, "taker_buy_quote": 158176.51302 }, { "timestamp": 1768014000000, "datetime": "2026-01-10T03:00:00", "open": 1.478, "high": 1.479, "low": 1.465, "close": 1.474, "volume": 239806.92, "close_time": 1768017599999, "quote_volume": 352635.45167, "trades": 1893, "taker_buy_base": 86957.11, "taker_buy_quote": 127889.77845 }, { "timestamp": 1768017600000, "datetime": "2026-01-10T04:00:00", "open": 1.474, "high": 1.474, "low": 1.461, "close": 1.466, "volume": 207721.09, "close_time": 1768021199999, "quote_volume": 304383.06011, "trades": 1849, "taker_buy_base": 88575.17, "taker_buy_quote": 129785.93418 }, { "timestamp": 1768021200000, "datetime": "2026-01-10T05:00:00", "open": 1.467, "high": 1.469, "low": 1.462, "close": 1.467, "volume": 110856.16, "close_time": 1768024799999, "quote_volume": 162438.51776, "trades": 1397, "taker_buy_base": 69225.26, "taker_buy_quote": 101429.73241 }, { "timestamp": 1768024800000, "datetime": "2026-01-10T06:00:00", "open": 1.466, "high": 1.476, "low": 1.464, "close": 1.471, "volume": 124951.21, "close_time": 1768028399999, "quote_volume": 183687.47378, "trades": 1002, "taker_buy_base": 74044.82, "taker_buy_quote": 108891.05819 }, { "timestamp": 1768028400000, "datetime": "2026-01-10T07:00:00", "open": 1.472, "high": 1.483, "low": 1.47, "close": 1.481, "volume": 189790.55, "close_time": 1768031999999, "quote_volume": 280432.5119, "trades": 1180, "taker_buy_base": 89360.55, "taker_buy_quote": 132037.39007 }, { "timestamp": 1768032000000, "datetime": "2026-01-10T08:00:00", "open": 1.481, "high": 1.484, "low": 1.479, "close": 1.483, "volume": 187454.94, "close_time": 1768035599999, "quote_volume": 277735.35817, "trades": 1483, "taker_buy_base": 76227.44, "taker_buy_quote": 112944.977 }, { "timestamp": 1768035600000, "datetime": "2026-01-10T09:00:00", "open": 1.482, "high": 1.495, "low": 1.481, "close": 1.492, "volume": 221369.19, "close_time": 1768039199999, "quote_volume": 329722.7209, "trades": 1472, "taker_buy_base": 103133.52, "taker_buy_quote": 153592.97413 }, { "timestamp": 1768039200000, "datetime": "2026-01-10T10:00:00", "open": 1.492, "high": 1.494, "low": 1.487, "close": 1.493, "volume": 222769.27, "close_time": 1768042799999, "quote_volume": 332187.16823, "trades": 1322, "taker_buy_base": 77805.24, "taker_buy_quote": 116018.79723 }, { "timestamp": 1768042800000, "datetime": "2026-01-10T11:00:00", "open": 1.493, "high": 1.498, "low": 1.49, "close": 1.498, "volume": 207042.53, "close_time": 1768046399999, "quote_volume": 308897.91513, "trades": 1620, "taker_buy_base": 85943.04, "taker_buy_quote": 128282.76166 }, { "timestamp": 1768046400000, "datetime": "2026-01-10T12:00:00", "open": 1.499, "high": 1.507, "low": 1.495, "close": 1.505, "volume": 295124.26, "close_time": 1768049999999, "quote_volume": 442809.24311, "trades": 1839, "taker_buy_base": 189003.65, "taker_buy_quote": 283629.03549 }, { "timestamp": 1768050000000, "datetime": "2026-01-10T13:00:00", "open": 1.505, "high": 1.51, "low": 1.5, "close": 1.506, "volume": 163294.61, "close_time": 1768053599999, "quote_volume": 245932.2168, "trades": 1551, "taker_buy_base": 80479.01, "taker_buy_quote": 121215.38545 }, { "timestamp": 1768053600000, "datetime": "2026-01-10T14:00:00", "open": 1.505, "high": 1.506, "low": 1.489, "close": 1.492, "volume": 430324.7, "close_time": 1768057199999, "quote_volume": 643761.4936, "trades": 2861, "taker_buy_base": 192805.7, "taker_buy_quote": 288391.07839 }, { "timestamp": 1768057200000, "datetime": "2026-01-10T15:00:00", "open": 1.492, "high": 1.495, "low": 1.488, "close": 1.492, "volume": 128426.22, "close_time": 1768060799999, "quote_volume": 191483.59077, "trades": 1034, "taker_buy_base": 70218.62, "taker_buy_quote": 104734.83544 }, { "timestamp": 1768060800000, "datetime": "2026-01-10T16:00:00", "open": 1.491, "high": 1.496, "low": 1.485, "close": 1.488, "volume": 188920.74, "close_time": 1768064399999, "quote_volume": 281344.71378, "trades": 1266, "taker_buy_base": 89842.06, "taker_buy_quote": 133841.59278 }, { "timestamp": 1768064400000, "datetime": "2026-01-10T17:00:00", "open": 1.489, "high": 1.494, "low": 1.481, "close": 1.483, "volume": 533584.38, "close_time": 1768067999999, "quote_volume": 791665.83466, "trades": 2133, "taker_buy_base": 96946.65, "taker_buy_quote": 144129.1713 }, { "timestamp": 1768068000000, "datetime": "2026-01-10T18:00:00", "open": 1.484, "high": 1.494, "low": 1.48, "close": 1.491, "volume": 398623.9, "close_time": 1768071599999, "quote_volume": 593187.53759, "trades": 3017, "taker_buy_base": 211557.23, "taker_buy_quote": 314958.19123 }, { "timestamp": 1768071600000, "datetime": "2026-01-10T19:00:00", "open": 1.491, "high": 1.509, "low": 1.489, "close": 1.508, "volume": 464982.58, "close_time": 1768075199999, "quote_volume": 697775.24737, "trades": 3291, "taker_buy_base": 217513.43, "taker_buy_quote": 326233.16994 }, { "timestamp": 1768075200000, "datetime": "2026-01-10T20:00:00", "open": 1.508, "high": 1.509, "low": 1.496, "close": 1.497, "volume": 276090.22, "close_time": 1768078799999, "quote_volume": 414724.32934, "trades": 1537, "taker_buy_base": 116007.34, "taker_buy_quote": 174340.17739 }, { "timestamp": 1768078800000, "datetime": "2026-01-10T21:00:00", "open": 1.496, "high": 1.498, "low": 1.485, "close": 1.485, "volume": 263841.59, "close_time": 1768082399999, "quote_volume": 393514.49649, "trades": 1827, "taker_buy_base": 108132.22, "taker_buy_quote": 161287.74921 }, { "timestamp": 1768082400000, "datetime": "2026-01-10T22:00:00", "open": 1.484, "high": 1.49, "low": 1.475, "close": 1.477, "volume": 179920.05, "close_time": 1768085999999, "quote_volume": 267033.96192, "trades": 1554, "taker_buy_base": 105249.27, "taker_buy_quote": 156240.60411 }, { "timestamp": 1768086000000, "datetime": "2026-01-10T23:00:00", "open": 1.476, "high": 1.485, "low": 1.475, "close": 1.482, "volume": 172891.58, "close_time": 1768089599999, "quote_volume": 255977.39312, "trades": 1263, "taker_buy_base": 88027.52, "taker_buy_quote": 130309.13934 }, { "timestamp": 1768089600000, "datetime": "2026-01-11T00:00:00", "open": 1.481, "high": 1.489, "low": 1.478, "close": 1.488, "volume": 182241.41, "close_time": 1768093199999, "quote_volume": 270324.93541, "trades": 1612, "taker_buy_base": 66011.77, "taker_buy_quote": 97944.39403 }, { "timestamp": 1768093200000, "datetime": "2026-01-11T01:00:00", "open": 1.488, "high": 1.497, "low": 1.487, "close": 1.495, "volume": 177414.01, "close_time": 1768096799999, "quote_volume": 264760.32478, "trades": 1879, "taker_buy_base": 90645.37, "taker_buy_quote": 135314.8801 }, { "timestamp": 1768096800000, "datetime": "2026-01-11T02:00:00", "open": 1.495, "high": 1.496, "low": 1.488, "close": 1.49, "volume": 87308.75, "close_time": 1768100399999, "quote_volume": 130301.21335, "trades": 1052, "taker_buy_base": 35262.48, "taker_buy_quote": 52630.24967 }, { "timestamp": 1768100400000, "datetime": "2026-01-11T03:00:00", "open": 1.49, "high": 1.491, "low": 1.487, "close": 1.487, "volume": 95372.32, "close_time": 1768103999999, "quote_volume": 141929.614, "trades": 1067, "taker_buy_base": 57134.75, "taker_buy_quote": 85035.28796 }, { "timestamp": 1768104000000, "datetime": "2026-01-11T04:00:00", "open": 1.487, "high": 1.49, "low": 1.481, "close": 1.488, "volume": 233219.66, "close_time": 1768107599999, "quote_volume": 346427.6518, "trades": 1501, "taker_buy_base": 113790.97, "taker_buy_quote": 169012.41712 }, { "timestamp": 1768107600000, "datetime": "2026-01-11T05:00:00", "open": 1.489, "high": 1.489, "low": 1.482, "close": 1.485, "volume": 115315.37, "close_time": 1768111199999, "quote_volume": 171338.01947, "trades": 1230, "taker_buy_base": 58474.72, "taker_buy_quote": 86881.68764 }, { "timestamp": 1768111200000, "datetime": "2026-01-11T06:00:00", "open": 1.485, "high": 1.487, "low": 1.476, "close": 1.484, "volume": 210990.62, "close_time": 1768114799999, "quote_volume": 312245.73487, "trades": 1510, "taker_buy_base": 107663.04, "taker_buy_quote": 159379.52854 }, { "timestamp": 1768114800000, "datetime": "2026-01-11T07:00:00", "open": 1.484, "high": 1.485, "low": 1.48, "close": 1.483, "volume": 127485.21, "close_time": 1768118399999, "quote_volume": 188956.05884, "trades": 1261, "taker_buy_base": 57557.08, "taker_buy_quote": 85322.9269 }, { "timestamp": 1768118400000, "datetime": "2026-01-11T08:00:00", "open": 1.484, "high": 1.488, "low": 1.48, "close": 1.485, "volume": 147689.5, "close_time": 1768121999999, "quote_volume": 219142.92228, "trades": 1542, "taker_buy_base": 81138.41, "taker_buy_quote": 120422.35273 }, { "timestamp": 1768122000000, "datetime": "2026-01-11T09:00:00", "open": 1.485, "high": 1.493, "low": 1.48, "close": 1.492, "volume": 253195.27, "close_time": 1768125599999, "quote_volume": 376148.17856, "trades": 2517, "taker_buy_base": 119746.47, "taker_buy_quote": 178051.45047 }, { "timestamp": 1768125600000, "datetime": "2026-01-11T10:00:00", "open": 1.492, "high": 1.493, "low": 1.484, "close": 1.488, "volume": 107629.19, "close_time": 1768129199999, "quote_volume": 160126.14585, "trades": 1234, "taker_buy_base": 44884.96, "taker_buy_quote": 66804.95103 }, { "timestamp": 1768129200000, "datetime": "2026-01-11T11:00:00", "open": 1.488, "high": 1.507, "low": 1.486, "close": 1.507, "volume": 287838.8, "close_time": 1768132799999, "quote_volume": 431679.10473, "trades": 1552, "taker_buy_base": 200790.58, "taker_buy_quote": 301123.76161 }, { "timestamp": 1768132800000, "datetime": "2026-01-11T12:00:00", "open": 1.508, "high": 1.508, "low": 1.499, "close": 1.507, "volume": 245617.23, "close_time": 1768136399999, "quote_volume": 369259.52163, "trades": 2390, "taker_buy_base": 129731.4, "taker_buy_quote": 195045.31665 }, { "timestamp": 1768136400000, "datetime": "2026-01-11T13:00:00", "open": 1.507, "high": 1.509, "low": 1.492, "close": 1.493, "volume": 145307.82, "close_time": 1768139999999, "quote_volume": 217936.37415, "trades": 1488, "taker_buy_base": 62696.74, "taker_buy_quote": 93983.45943 }, { "timestamp": 1768140000000, "datetime": "2026-01-11T14:00:00", "open": 1.493, "high": 1.499, "low": 1.489, "close": 1.498, "volume": 167209.1, "close_time": 1768143599999, "quote_volume": 249861.92661, "trades": 1653, "taker_buy_base": 90230.73, "taker_buy_quote": 134847.51087 }, { "timestamp": 1768143600000, "datetime": "2026-01-11T15:00:00", "open": 1.498, "high": 1.499, "low": 1.47, "close": 1.479, "volume": 423158.21, "close_time": 1768147199999, "quote_volume": 626810.92199, "trades": 3353, "taker_buy_base": 191606.1, "taker_buy_quote": 283602.9228 }, { "timestamp": 1768147200000, "datetime": "2026-01-11T16:00:00", "open": 1.479, "high": 1.502, "low": 1.479, "close": 1.496, "volume": 409739.48, "close_time": 1768150799999, "quote_volume": 611298.5461, "trades": 3345, "taker_buy_base": 263696.68, "taker_buy_quote": 393414.82776 }, { "timestamp": 1768150800000, "datetime": "2026-01-11T17:00:00", "open": 1.496, "high": 1.515, "low": 1.486, "close": 1.51, "volume": 457108.64, "close_time": 1768154399999, "quote_volume": 686427.84745, "trades": 2769, "taker_buy_base": 246600.18, "taker_buy_quote": 370359.71828 }, { "timestamp": 1768154400000, "datetime": "2026-01-11T18:00:00", "open": 1.511, "high": 1.512, "low": 1.497, "close": 1.501, "volume": 268991.3, "close_time": 1768157999999, "quote_volume": 404186.77977, "trades": 1779, "taker_buy_base": 119185.44, "taker_buy_quote": 179138.09341 }, { "timestamp": 1768158000000, "datetime": "2026-01-11T19:00:00", "open": 1.501, "high": 1.507, "low": 1.491, "close": 1.491, "volume": 181889.94, "close_time": 1768161599999, "quote_volume": 272720.19272, "trades": 1654, "taker_buy_base": 103081.85, "taker_buy_quote": 154597.92815 }, { "timestamp": 1768161600000, "datetime": "2026-01-11T20:00:00", "open": 1.491, "high": 1.491, "low": 1.456, "close": 1.469, "volume": 817552.23, "close_time": 1768165199999, "quote_volume": 1203690.21563, "trades": 5366, "taker_buy_base": 363688.7, "taker_buy_quote": 535251.88333 }, { "timestamp": 1768165200000, "datetime": "2026-01-11T21:00:00", "open": 1.469, "high": 1.472, "low": 1.458, "close": 1.471, "volume": 294643.89, "close_time": 1768168799999, "quote_volume": 431478.06114, "trades": 2146, "taker_buy_base": 140852.43, "taker_buy_quote": 206308.47069 }, { "timestamp": 1768168800000, "datetime": "2026-01-11T22:00:00", "open": 1.47, "high": 1.47, "low": 1.445, "close": 1.446, "volume": 555620.01, "close_time": 1768172399999, "quote_volume": 806549.34239, "trades": 4204, "taker_buy_base": 217807.06, "taker_buy_quote": 316279.64751 }, { "timestamp": 1768172400000, "datetime": "2026-01-11T23:00:00", "open": 1.446, "high": 1.46, "low": 1.43, "close": 1.457, "volume": 492340.7, "close_time": 1768175999999, "quote_volume": 712174.3656, "trades": 5259, "taker_buy_base": 231210.95, "taker_buy_quote": 334586.96136 }, { "timestamp": 1768176000000, "datetime": "2026-01-12T00:00:00", "open": 1.458, "high": 1.469, "low": 1.444, "close": 1.468, "volume": 423276.75, "close_time": 1768179599999, "quote_volume": 617229.92472, "trades": 4777, "taker_buy_base": 229235.63, "taker_buy_quote": 334384.8288 }, { "timestamp": 1768179600000, "datetime": "2026-01-12T01:00:00", "open": 1.469, "high": 1.504, "low": 1.467, "close": 1.492, "volume": 478926.17, "close_time": 1768183199999, "quote_volume": 711408.49756, "trades": 6078, "taker_buy_base": 286480.35, "taker_buy_quote": 425676.57603 }, { "timestamp": 1768183200000, "datetime": "2026-01-12T02:00:00", "open": 1.493, "high": 1.507, "low": 1.492, "close": 1.504, "volume": 567884.39, "close_time": 1768186799999, "quote_volume": 852050.4238, "trades": 5198, "taker_buy_base": 232560.85, "taker_buy_quote": 348961.05321 }, { "timestamp": 1768186800000, "datetime": "2026-01-12T03:00:00", "open": 1.505, "high": 1.509, "low": 1.489, "close": 1.49, "volume": 478154.23, "close_time": 1768190399999, "quote_volume": 717859.00316, "trades": 3622, "taker_buy_base": 235455.88, "taker_buy_quote": 353679.57116 }, { "timestamp": 1768190400000, "datetime": "2026-01-12T04:00:00", "open": 1.49, "high": 1.507, "low": 1.484, "close": 1.503, "volume": 287007.73, "close_time": 1768193999999, "quote_volume": 429495.30277, "trades": 2618, "taker_buy_base": 196264.75, "taker_buy_quote": 293737.85049 }, { "timestamp": 1768194000000, "datetime": "2026-01-12T05:00:00", "open": 1.504, "high": 1.508, "low": 1.498, "close": 1.5, "volume": 241889.05, "close_time": 1768197599999, "quote_volume": 363492.84446, "trades": 2369, "taker_buy_base": 131033.92, "taker_buy_quote": 196945.27824 }, { "timestamp": 1768197600000, "datetime": "2026-01-12T06:00:00", "open": 1.501, "high": 1.501, "low": 1.485, "close": 1.487, "volume": 268657.09, "close_time": 1768201199999, "quote_volume": 400889.10343, "trades": 2400, "taker_buy_base": 97933.78, "taker_buy_quote": 146139.8939 }, { "timestamp": 1768201200000, "datetime": "2026-01-12T07:00:00", "open": 1.487, "high": 1.495, "low": 1.469, "close": 1.47, "volume": 318927.83, "close_time": 1768204799999, "quote_volume": 470819.61757, "trades": 2410, "taker_buy_base": 153078.18, "taker_buy_quote": 225856.18279 }, { "timestamp": 1768204800000, "datetime": "2026-01-12T08:00:00", "open": 1.471, "high": 1.479, "low": 1.45, "close": 1.462, "volume": 469406.85, "close_time": 1768208399999, "quote_volume": 687526.0579, "trades": 5078, "taker_buy_base": 224530.55, "taker_buy_quote": 328862.00697 }, { "timestamp": 1768208400000, "datetime": "2026-01-12T09:00:00", "open": 1.462, "high": 1.463, "low": 1.454, "close": 1.456, "volume": 242073.09, "close_time": 1768211999999, "quote_volume": 353130.95422, "trades": 2568, "taker_buy_base": 131543.83, "taker_buy_quote": 191939.49556 }, { "timestamp": 1768212000000, "datetime": "2026-01-12T10:00:00", "open": 1.457, "high": 1.463, "low": 1.452, "close": 1.454, "volume": 175837.92, "close_time": 1768215599999, "quote_volume": 256305.64625, "trades": 2093, "taker_buy_base": 64761.73, "taker_buy_quote": 94422.15118 }, { "timestamp": 1768215600000, "datetime": "2026-01-12T11:00:00", "open": 1.454, "high": 1.467, "low": 1.454, "close": 1.465, "volume": 210414.39, "close_time": 1768219199999, "quote_volume": 307534.74976, "trades": 1835, "taker_buy_base": 100791.28, "taker_buy_quote": 147327.05439 }, { "timestamp": 1768219200000, "datetime": "2026-01-12T12:00:00", "open": 1.465, "high": 1.467, "low": 1.457, "close": 1.46, "volume": 193600.42, "close_time": 1768222799999, "quote_volume": 283004.83657, "trades": 1968, "taker_buy_base": 84189.01, "taker_buy_quote": 123093.01012 }, { "timestamp": 1768222800000, "datetime": "2026-01-12T13:00:00", "open": 1.46, "high": 1.462, "low": 1.442, "close": 1.444, "volume": 272845.2, "close_time": 1768226399999, "quote_volume": 395571.27765, "trades": 2947, "taker_buy_base": 105759.4, "taker_buy_quote": 153374.14964 }, { "timestamp": 1768226400000, "datetime": "2026-01-12T14:00:00", "open": 1.444, "high": 1.465, "low": 1.435, "close": 1.461, "volume": 412305.09, "close_time": 1768229999999, "quote_volume": 597765.77862, "trades": 5769, "taker_buy_base": 160655.33, "taker_buy_quote": 233033.86514 }, { "timestamp": 1768230000000, "datetime": "2026-01-12T15:00:00", "open": 1.46, "high": 1.495, "low": 1.456, "close": 1.488, "volume": 661546.48, "close_time": 1768233599999, "quote_volume": 979173.6874, "trades": 4338, "taker_buy_base": 380741.36, "taker_buy_quote": 564101.98666 }, { "timestamp": 1768233600000, "datetime": "2026-01-12T16:00:00", "open": 1.488, "high": 1.497, "low": 1.479, "close": 1.484, "volume": 414108.48, "close_time": 1768237199999, "quote_volume": 615685.52187, "trades": 3360, "taker_buy_base": 152234.39, "taker_buy_quote": 226351.66191 }, { "timestamp": 1768237200000, "datetime": "2026-01-12T17:00:00", "open": 1.485, "high": 1.488, "low": 1.458, "close": 1.467, "volume": 376662.42, "close_time": 1768240799999, "quote_volume": 554251.79167, "trades": 3900, "taker_buy_base": 186299.32, "taker_buy_quote": 273946.23587 }, { "timestamp": 1768240800000, "datetime": "2026-01-12T18:00:00", "open": 1.467, "high": 1.473, "low": 1.444, "close": 1.455, "volume": 513061.77, "close_time": 1768244399999, "quote_volume": 746627.20052, "trades": 3977, "taker_buy_base": 273203.93, "taker_buy_quote": 397696.26632 }, { "timestamp": 1768244400000, "datetime": "2026-01-12T19:00:00", "open": 1.454, "high": 1.471, "low": 1.45, "close": 1.471, "volume": 244710.68, "close_time": 1768247999999, "quote_volume": 357962.94386, "trades": 2103, "taker_buy_base": 153892.16, "taker_buy_quote": 225077.31703 }, { "timestamp": 1768248000000, "datetime": "2026-01-12T20:00:00", "open": 1.471, "high": 1.485, "low": 1.461, "close": 1.462, "volume": 336417.73, "close_time": 1768251599999, "quote_volume": 495652.60574, "trades": 2790, "taker_buy_base": 176047.61, "taker_buy_quote": 259513.50634 }, { "timestamp": 1768251600000, "datetime": "2026-01-12T21:00:00", "open": 1.462, "high": 1.464, "low": 1.446, "close": 1.455, "volume": 281631.68, "close_time": 1768255199999, "quote_volume": 410176.39697, "trades": 2335, "taker_buy_base": 120677.43, "taker_buy_quote": 175814.00029 }, { "timestamp": 1768255200000, "datetime": "2026-01-12T22:00:00", "open": 1.456, "high": 1.47, "low": 1.455, "close": 1.466, "volume": 199504.52, "close_time": 1768258799999, "quote_volume": 291906.75484, "trades": 1816, "taker_buy_base": 102337.22, "taker_buy_quote": 149715.63471 }, { "timestamp": 1768258800000, "datetime": "2026-01-12T23:00:00", "open": 1.467, "high": 1.47, "low": 1.458, "close": 1.461, "volume": 245362.43, "close_time": 1768262399999, "quote_volume": 359069.83517, "trades": 1784, "taker_buy_base": 115754.08, "taker_buy_quote": 169443.42391 }, { "timestamp": 1768262400000, "datetime": "2026-01-13T00:00:00", "open": 1.461, "high": 1.473, "low": 1.46, "close": 1.463, "volume": 226820.7, "close_time": 1768265999999, "quote_volume": 332714.43589, "trades": 2237, "taker_buy_base": 126690.5, "taker_buy_quote": 185842.37515 }, { "timestamp": 1768266000000, "datetime": "2026-01-13T01:00:00", "open": 1.463, "high": 1.469, "low": 1.457, "close": 1.464, "volume": 154239.85, "close_time": 1768269599999, "quote_volume": 225669.67249, "trades": 1621, "taker_buy_base": 73800.56, "taker_buy_quote": 107984.44874 }, { "timestamp": 1768269600000, "datetime": "2026-01-13T02:00:00", "open": 1.465, "high": 1.477, "low": 1.461, "close": 1.461, "volume": 181484.75, "close_time": 1768273199999, "quote_volume": 266636.97706, "trades": 1238, "taker_buy_base": 88090.35, "taker_buy_quote": 129473.4044 }, { "timestamp": 1768273200000, "datetime": "2026-01-13T03:00:00", "open": 1.461, "high": 1.473, "low": 1.458, "close": 1.47, "volume": 188151.16, "close_time": 1768276799999, "quote_volume": 275562.47682, "trades": 1302, "taker_buy_base": 112950.77, "taker_buy_quote": 165377.76655 }, { "timestamp": 1768276800000, "datetime": "2026-01-13T04:00:00", "open": 1.471, "high": 1.479, "low": 1.47, "close": 1.479, "volume": 113584.28, "close_time": 1768280399999, "quote_volume": 167537.12063, "trades": 1385, "taker_buy_base": 59602.34, "taker_buy_quote": 87903.09468 }, { "timestamp": 1768280400000, "datetime": "2026-01-13T05:00:00", "open": 1.48, "high": 1.495, "low": 1.479, "close": 1.481, "volume": 324006.07, "close_time": 1768283999999, "quote_volume": 481843.91336, "trades": 3050, "taker_buy_base": 165701.2, "taker_buy_quote": 246382.78723 }, { "timestamp": 1768284000000, "datetime": "2026-01-13T06:00:00", "open": 1.482, "high": 1.494, "low": 1.481, "close": 1.489, "volume": 474438.11, "close_time": 1768287599999, "quote_volume": 706248.33106, "trades": 3518, "taker_buy_base": 186855.38, "taker_buy_quote": 278068.15104 }, { "timestamp": 1768287600000, "datetime": "2026-01-13T07:00:00", "open": 1.489, "high": 1.491, "low": 1.482, "close": 1.485, "volume": 219121.72, "close_time": 1768291199999, "quote_volume": 325509.0966, "trades": 2194, "taker_buy_base": 88526.82, "taker_buy_quote": 131477.47328 }, { "timestamp": 1768291200000, "datetime": "2026-01-13T08:00:00", "open": 1.485, "high": 1.488, "low": 1.477, "close": 1.484, "volume": 137780.12, "close_time": 1768294799999, "quote_volume": 204161.55826, "trades": 1843, "taker_buy_base": 77873.79, "taker_buy_quote": 115439.6119 }, { "timestamp": 1768294800000, "datetime": "2026-01-13T09:00:00", "open": 1.484, "high": 1.489, "low": 1.479, "close": 1.486, "volume": 355294.8, "close_time": 1768298399999, "quote_volume": 527262.27511, "trades": 3105, "taker_buy_base": 248136.06, "taker_buy_quote": 368203.3298 }, { "timestamp": 1768298400000, "datetime": "2026-01-13T10:00:00", "open": 1.486, "high": 1.494, "low": 1.483, "close": 1.491, "volume": 445540.78, "close_time": 1768301999999, "quote_volume": 663847.45863, "trades": 3995, "taker_buy_base": 180796.87, "taker_buy_quote": 269514.63104 }, { "timestamp": 1768302000000, "datetime": "2026-01-13T11:00:00", "open": 1.491, "high": 1.5, "low": 1.484, "close": 1.491, "volume": 299545.19, "close_time": 1768305599999, "quote_volume": 446846.24615, "trades": 3643, "taker_buy_base": 154055.73, "taker_buy_quote": 229808.25789 }, { "timestamp": 1768305600000, "datetime": "2026-01-13T12:00:00", "open": 1.492, "high": 1.544, "low": 1.485, "close": 1.536, "volume": 1416605.78, "close_time": 1768309199999, "quote_volume": 2150152.61489, "trades": 8942, "taker_buy_base": 867049.65, "taker_buy_quote": 1315243.18487 }, { "timestamp": 1768309200000, "datetime": "2026-01-13T13:00:00", "open": 1.535, "high": 1.546, "low": 1.515, "close": 1.521, "volume": 2596122.45, "close_time": 1768312799999, "quote_volume": 3965336.70628, "trades": 12072, "taker_buy_base": 1461038.33, "taker_buy_quote": 2231496.06802 }, { "timestamp": 1768312800000, "datetime": "2026-01-13T14:00:00", "open": 1.52, "high": 1.548, "low": 1.514, "close": 1.53, "volume": 1347219.74, "close_time": 1768316399999, "quote_volume": 2067792.02994, "trades": 7184, "taker_buy_base": 793584.0, "taker_buy_quote": 1218757.29933 }, { "timestamp": 1768316400000, "datetime": "2026-01-13T15:00:00", "open": 1.529, "high": 1.578, "low": 1.522, "close": 1.566, "volume": 1406556.94, "close_time": 1768319999999, "quote_volume": 2187397.02921, "trades": 12932, "taker_buy_base": 750828.59, "taker_buy_quote": 1167309.0363 }, { "timestamp": 1768320000000, "datetime": "2026-01-13T16:00:00", "open": 1.566, "high": 1.598, "low": 1.562, "close": 1.589, "volume": 1341560.21, "close_time": 1768323599999, "quote_volume": 2117884.19432, "trades": 13563, "taker_buy_base": 636395.53, "taker_buy_quote": 1004913.39642 }, { "timestamp": 1768323600000, "datetime": "2026-01-13T17:00:00", "open": 1.588, "high": 1.59, "low": 1.544, "close": 1.552, "volume": 715531.2, "close_time": 1768327199999, "quote_volume": 1117722.30072, "trades": 7923, "taker_buy_base": 264864.91, "taker_buy_quote": 413871.95526 }, { "timestamp": 1768327200000, "datetime": "2026-01-13T18:00:00", "open": 1.551, "high": 1.559, "low": 1.53, "close": 1.532, "volume": 637402.13, "close_time": 1768330799999, "quote_volume": 982874.69232, "trades": 5528, "taker_buy_base": 338429.35, "taker_buy_quote": 522006.57262 }, { "timestamp": 1768330800000, "datetime": "2026-01-13T19:00:00", "open": 1.533, "high": 1.543, "low": 1.524, "close": 1.541, "volume": 527796.86, "close_time": 1768334399999, "quote_volume": 809311.29846, "trades": 3799, "taker_buy_base": 226059.84, "taker_buy_quote": 346718.12001 }, { "timestamp": 1768334400000, "datetime": "2026-01-13T20:00:00", "open": 1.542, "high": 1.546, "low": 1.525, "close": 1.53, "volume": 335862.73, "close_time": 1768337999999, "quote_volume": 515326.6582, "trades": 3407, "taker_buy_base": 141570.93, "taker_buy_quote": 217240.79346 }, { "timestamp": 1768338000000, "datetime": "2026-01-13T21:00:00", "open": 1.531, "high": 1.544, "low": 1.529, "close": 1.544, "volume": 243769.32, "close_time": 1768341599999, "quote_volume": 374651.94792, "trades": 2337, "taker_buy_base": 143528.02, "taker_buy_quote": 220597.94897 }, { "timestamp": 1768341600000, "datetime": "2026-01-13T22:00:00", "open": 1.544, "high": 1.598, "low": 1.543, "close": 1.585, "volume": 1505231.84, "close_time": 1768345199999, "quote_volume": 2379257.44643, "trades": 12073, "taker_buy_base": 791756.75, "taker_buy_quote": 1251303.55019 }, { "timestamp": 1768345200000, "datetime": "2026-01-13T23:00:00", "open": 1.586, "high": 1.595, "low": 1.568, "close": 1.576, "volume": 710218.67, "close_time": 1768348799999, "quote_volume": 1120365.05297, "trades": 5337, "taker_buy_base": 319699.43, "taker_buy_quote": 504026.63837 }, { "timestamp": 1768348800000, "datetime": "2026-01-14T00:00:00", "open": 1.576, "high": 1.588, "low": 1.572, "close": 1.585, "volume": 396768.82, "close_time": 1768352399999, "quote_volume": 626698.53362, "trades": 3567, "taker_buy_base": 184811.38, "taker_buy_quote": 292093.24664 }, { "timestamp": 1768352400000, "datetime": "2026-01-14T01:00:00", "open": 1.585, "high": 1.59, "low": 1.568, "close": 1.573, "volume": 388446.62, "close_time": 1768355999999, "quote_volume": 613201.96634, "trades": 3256, "taker_buy_base": 206468.46, "taker_buy_quote": 326096.33313 }, { "timestamp": 1768356000000, "datetime": "2026-01-14T02:00:00", "open": 1.573, "high": 1.58, "low": 1.564, "close": 1.571, "volume": 354846.76, "close_time": 1768359599999, "quote_volume": 557420.65321, "trades": 2746, "taker_buy_base": 152641.58, "taker_buy_quote": 239870.00251 }, { "timestamp": 1768359600000, "datetime": "2026-01-14T03:00:00", "open": 1.571, "high": 1.585, "low": 1.569, "close": 1.585, "volume": 250024.15, "close_time": 1768363199999, "quote_volume": 394070.61278, "trades": 2291, "taker_buy_base": 132653.91, "taker_buy_quote": 209183.05013 }, { "timestamp": 1768363200000, "datetime": "2026-01-14T04:00:00", "open": 1.584, "high": 1.587, "low": 1.571, "close": 1.572, "volume": 282871.29, "close_time": 1768366799999, "quote_volume": 445993.03116, "trades": 2797, "taker_buy_base": 134111.74, "taker_buy_quote": 211431.74009 }, { "timestamp": 1768366800000, "datetime": "2026-01-14T05:00:00", "open": 1.573, "high": 1.573, "low": 1.559, "close": 1.57, "volume": 393697.68, "close_time": 1768370399999, "quote_volume": 615805.73536, "trades": 3423, "taker_buy_base": 156344.52, "taker_buy_quote": 244719.8811 }, { "timestamp": 1768370400000, "datetime": "2026-01-14T06:00:00", "open": 1.57, "high": 1.576, "low": 1.559, "close": 1.574, "volume": 466532.03, "close_time": 1768373999999, "quote_volume": 730087.87315, "trades": 3256, "taker_buy_base": 218131.75, "taker_buy_quote": 341532.40021 }, { "timestamp": 1768374000000, "datetime": "2026-01-14T07:00:00", "open": 1.574, "high": 1.582, "low": 1.565, "close": 1.566, "volume": 279560.43, "close_time": 1768377599999, "quote_volume": 439325.91465, "trades": 1980, "taker_buy_base": 139516.83, "taker_buy_quote": 219314.27064 }, { "timestamp": 1768377600000, "datetime": "2026-01-14T08:00:00", "open": 1.566, "high": 1.572, "low": 1.556, "close": 1.558, "volume": 1161778.06, "close_time": 1768381199999, "quote_volume": 1814228.96638, "trades": 4322, "taker_buy_base": 559717.21, "taker_buy_quote": 873830.54512 }, { "timestamp": 1768381200000, "datetime": "2026-01-14T09:00:00", "open": 1.559, "high": 1.586, "low": 1.559, "close": 1.586, "volume": 963868.01, "close_time": 1768384799999, "quote_volume": 1514519.81131, "trades": 5708, "taker_buy_base": 679395.08, "taker_buy_quote": 1066951.83402 }, { "timestamp": 1768384800000, "datetime": "2026-01-14T10:00:00", "open": 1.585, "high": 1.597, "low": 1.575, "close": 1.582, "volume": 667644.94, "close_time": 1768388399999, "quote_volume": 1058785.93829, "trades": 4266, "taker_buy_base": 324287.79, "taker_buy_quote": 514344.28315 }, { "timestamp": 1768388400000, "datetime": "2026-01-14T11:00:00", "open": 1.581, "high": 1.583, "low": 1.568, "close": 1.574, "volume": 484860.04, "close_time": 1768391999999, "quote_volume": 763858.45471, "trades": 3389, "taker_buy_base": 231218.67, "taker_buy_quote": 364180.92426 }, { "timestamp": 1768392000000, "datetime": "2026-01-14T12:00:00", "open": 1.575, "high": 1.584, "low": 1.573, "close": 1.577, "volume": 432738.45, "close_time": 1768395599999, "quote_volume": 682877.56089, "trades": 3207, "taker_buy_base": 163591.34, "taker_buy_quote": 258266.42436 }, { "timestamp": 1768395600000, "datetime": "2026-01-14T13:00:00", "open": 1.577, "high": 1.584, "low": 1.568, "close": 1.579, "volume": 535145.94, "close_time": 1768399199999, "quote_volume": 843854.00031, "trades": 3687, "taker_buy_base": 261707.93, "taker_buy_quote": 412901.51332 }, { "timestamp": 1768399200000, "datetime": "2026-01-14T14:00:00", "open": 1.579, "high": 1.62, "low": 1.578, "close": 1.615, "volume": 2508198.82, "close_time": 1768402799999, "quote_volume": 4020151.28461, "trades": 9449, "taker_buy_base": 1381630.04, "taker_buy_quote": 2215195.78442 }, { "timestamp": 1768402800000, "datetime": "2026-01-14T15:00:00", "open": 1.615, "high": 1.64, "low": 1.605, "close": 1.62, "volume": 2183218.41, "close_time": 1768406399999, "quote_volume": 3543339.78591, "trades": 11468, "taker_buy_base": 1192651.68, "taker_buy_quote": 1935695.46655 }, { "timestamp": 1768406400000, "datetime": "2026-01-14T16:00:00", "open": 1.621, "high": 1.648, "low": 1.605, "close": 1.613, "volume": 1849913.54, "close_time": 1768409999999, "quote_volume": 3006135.64088, "trades": 8597, "taker_buy_base": 793114.14, "taker_buy_quote": 1289935.18563 }, { "timestamp": 1768410000000, "datetime": "2026-01-14T17:00:00", "open": 1.612, "high": 1.62, "low": 1.58, "close": 1.586, "volume": 1513642.5, "close_time": 1768413599999, "quote_volume": 2423974.10488, "trades": 8360, "taker_buy_base": 782594.12, "taker_buy_quote": 1254233.49252 }, { "timestamp": 1768413600000, "datetime": "2026-01-14T18:00:00", "open": 1.585, "high": 1.592, "low": 1.554, "close": 1.569, "volume": 1279064.21, "close_time": 1768417199999, "quote_volume": 2012719.02936, "trades": 12081, "taker_buy_base": 688672.22, "taker_buy_quote": 1083652.24975 }, { "timestamp": 1768417200000, "datetime": "2026-01-14T19:00:00", "open": 1.569, "high": 1.585, "low": 1.564, "close": 1.573, "volume": 855289.91, "close_time": 1768420799999, "quote_volume": 1344406.67037, "trades": 6819, "taker_buy_base": 459563.22, "taker_buy_quote": 722471.25048 }, { "timestamp": 1768420800000, "datetime": "2026-01-14T20:00:00", "open": 1.573, "high": 1.583, "low": 1.568, "close": 1.578, "volume": 617958.86, "close_time": 1768424399999, "quote_volume": 973703.62583, "trades": 5057, "taker_buy_base": 257396.56, "taker_buy_quote": 405678.87238 }, { "timestamp": 1768424400000, "datetime": "2026-01-14T21:00:00", "open": 1.578, "high": 1.61, "low": 1.575, "close": 1.594, "volume": 738455.76, "close_time": 1768427999999, "quote_volume": 1178025.59229, "trades": 5453, "taker_buy_base": 395723.12, "taker_buy_quote": 632094.44028 }, { "timestamp": 1768428000000, "datetime": "2026-01-14T22:00:00", "open": 1.594, "high": 1.6, "low": 1.569, "close": 1.574, "volume": 1119950.39, "close_time": 1768431599999, "quote_volume": 1776254.15687, "trades": 5621, "taker_buy_base": 462480.62, "taker_buy_quote": 732187.42707 }, { "timestamp": 1768431600000, "datetime": "2026-01-14T23:00:00", "open": 1.574, "high": 1.593, "low": 1.574, "close": 1.592, "volume": 542325.0, "close_time": 1768435199999, "quote_volume": 858745.9794, "trades": 3483, "taker_buy_base": 338010.39, "taker_buy_quote": 535255.74841 }, { "timestamp": 1768435200000, "datetime": "2026-01-15T00:00:00", "open": 1.591, "high": 1.629, "low": 1.584, "close": 1.629, "volume": 969521.67, "close_time": 1768438799999, "quote_volume": 1558949.18656, "trades": 6564, "taker_buy_base": 556951.93, "taker_buy_quote": 895803.52199 }, { "timestamp": 1768438800000, "datetime": "2026-01-15T01:00:00", "open": 1.628, "high": 1.685, "low": 1.627, "close": 1.65, "volume": 4081726.07, "close_time": 1768442399999, "quote_volume": 6780576.54907, "trades": 31157, "taker_buy_base": 2216329.07, "taker_buy_quote": 3685534.31092 }, { "timestamp": 1768442400000, "datetime": "2026-01-15T02:00:00", "open": 1.649, "high": 1.662, "low": 1.578, "close": 1.584, "volume": 1900715.41, "close_time": 1768445999999, "quote_volume": 3078808.79372, "trades": 15841, "taker_buy_base": 933589.7, "taker_buy_quote": 1513293.80075 }, { "timestamp": 1768446000000, "datetime": "2026-01-15T03:00:00", "open": 1.585, "high": 1.592, "low": 1.541, "close": 1.55, "volume": 1400968.94, "close_time": 1768449599999, "quote_volume": 2191370.68601, "trades": 8511, "taker_buy_base": 601944.26, "taker_buy_quote": 940875.32001 }, { "timestamp": 1768449600000, "datetime": "2026-01-15T04:00:00", "open": 1.55, "high": 1.569, "low": 1.546, "close": 1.565, "volume": 712983.42, "close_time": 1768453199999, "quote_volume": 1110969.01201, "trades": 4925, "taker_buy_base": 401144.5, "taker_buy_quote": 625521.26892 }, { "timestamp": 1768453200000, "datetime": "2026-01-15T05:00:00", "open": 1.566, "high": 1.581, "low": 1.561, "close": 1.57, "volume": 945834.16, "close_time": 1768456799999, "quote_volume": 1483838.10986, "trades": 5068, "taker_buy_base": 432075.9, "taker_buy_quote": 677977.29036 }, { "timestamp": 1768456800000, "datetime": "2026-01-15T06:00:00", "open": 1.57, "high": 1.582, "low": 1.556, "close": 1.563, "volume": 905381.58, "close_time": 1768460399999, "quote_volume": 1418196.96592, "trades": 5298, "taker_buy_base": 404309.01, "taker_buy_quote": 633636.42481 }, { "timestamp": 1768460400000, "datetime": "2026-01-15T07:00:00", "open": 1.563, "high": 1.601, "low": 1.561, "close": 1.585, "volume": 638064.31, "close_time": 1768463999999, "quote_volume": 1012028.24709, "trades": 4714, "taker_buy_base": 374731.67, "taker_buy_quote": 594803.82462 }, { "timestamp": 1768464000000, "datetime": "2026-01-15T08:00:00", "open": 1.585, "high": 1.585, "low": 1.56, "close": 1.571, "volume": 551102.17, "close_time": 1768467599999, "quote_volume": 866699.23749, "trades": 4038, "taker_buy_base": 264044.41, "taker_buy_quote": 415395.81118 }, { "timestamp": 1768467600000, "datetime": "2026-01-15T09:00:00", "open": 1.57, "high": 1.578, "low": 1.552, "close": 1.57, "volume": 571704.87, "close_time": 1768471199999, "quote_volume": 896195.15679, "trades": 4053, "taker_buy_base": 228586.66, "taker_buy_quote": 357807.87761 }, { "timestamp": 1768471200000, "datetime": "2026-01-15T10:00:00", "open": 1.569, "high": 1.578, "low": 1.559, "close": 1.569, "volume": 420061.68, "close_time": 1768474799999, "quote_volume": 658779.12516, "trades": 3257, "taker_buy_base": 236914.74, "taker_buy_quote": 371524.35792 }, { "timestamp": 1768474800000, "datetime": "2026-01-15T11:00:00", "open": 1.569, "high": 1.577, "low": 1.559, "close": 1.566, "volume": 295238.31, "close_time": 1768478399999, "quote_volume": 463330.86744, "trades": 2443, "taker_buy_base": 158228.7, "taker_buy_quote": 248349.27729 }, { "timestamp": 1768478400000, "datetime": "2026-01-15T12:00:00", "open": 1.566, "high": 1.582, "low": 1.565, "close": 1.58, "volume": 449403.57, "close_time": 1768481999999, "quote_volume": 706497.46054, "trades": 2683, "taker_buy_base": 198124.31, "taker_buy_quote": 311432.01997 }, { "timestamp": 1768482000000, "datetime": "2026-01-15T13:00:00", "open": 1.58, "high": 1.589, "low": 1.573, "close": 1.577, "volume": 522697.07, "close_time": 1768485599999, "quote_volume": 826583.83354, "trades": 3654, "taker_buy_base": 235723.64, "taker_buy_quote": 372700.50859 }, { "timestamp": 1768485600000, "datetime": "2026-01-15T14:00:00", "open": 1.576, "high": 1.583, "low": 1.547, "close": 1.556, "volume": 935253.74, "close_time": 1768489199999, "quote_volume": 1466029.31824, "trades": 6508, "taker_buy_base": 537221.09, "taker_buy_quote": 843271.40723 }, { "timestamp": 1768489200000, "datetime": "2026-01-15T15:00:00", "open": 1.556, "high": 1.561, "low": 1.503, "close": 1.53, "volume": 1490699.68, "close_time": 1768492799999, "quote_volume": 2276505.43799, "trades": 9454, "taker_buy_base": 581674.71, "taker_buy_quote": 888554.70456 }, { "timestamp": 1768492800000, "datetime": "2026-01-15T16:00:00", "open": 1.529, "high": 1.532, "low": 1.498, "close": 1.516, "volume": 703166.26, "close_time": 1768496399999, "quote_volume": 1062512.17768, "trades": 7499, "taker_buy_base": 256888.29, "taker_buy_quote": 388336.09493 }, { "timestamp": 1768496400000, "datetime": "2026-01-15T17:00:00", "open": 1.516, "high": 1.524, "low": 1.497, "close": 1.499, "volume": 463465.21, "close_time": 1768499999999, "quote_volume": 700304.11449, "trades": 4614, "taker_buy_base": 195096.82, "taker_buy_quote": 294988.74188 }, { "timestamp": 1768500000000, "datetime": "2026-01-15T18:00:00", "open": 1.499, "high": 1.505, "low": 1.473, "close": 1.477, "volume": 1778364.12, "close_time": 1768503599999, "quote_volume": 2637985.78101, "trades": 11942, "taker_buy_base": 1040200.54, "taker_buy_quote": 1542729.72164 }, { "timestamp": 1768503600000, "datetime": "2026-01-15T19:00:00", "open": 1.477, "high": 1.482, "low": 1.461, "close": 1.48, "volume": 576426.28, "close_time": 1768507199999, "quote_volume": 849887.03265, "trades": 5196, "taker_buy_base": 285081.83, "taker_buy_quote": 420594.0029 }, { "timestamp": 1768507200000, "datetime": "2026-01-15T20:00:00", "open": 1.48, "high": 1.495, "low": 1.476, "close": 1.482, "volume": 583043.25, "close_time": 1768510799999, "quote_volume": 866676.12197, "trades": 4428, "taker_buy_base": 239810.43, "taker_buy_quote": 356573.69156 }, { "timestamp": 1768510800000, "datetime": "2026-01-15T21:00:00", "open": 1.482, "high": 1.5, "low": 1.48, "close": 1.496, "volume": 600317.23, "close_time": 1768514399999, "quote_volume": 897508.4712, "trades": 2543, "taker_buy_base": 335761.31, "taker_buy_quote": 502031.33616 }, { "timestamp": 1768514400000, "datetime": "2026-01-15T22:00:00", "open": 1.497, "high": 1.507, "low": 1.493, "close": 1.501, "volume": 238532.74, "close_time": 1768517999999, "quote_volume": 357869.03371, "trades": 1795, "taker_buy_base": 119466.05, "taker_buy_quote": 179236.94879 }, { "timestamp": 1768518000000, "datetime": "2026-01-15T23:00:00", "open": 1.5, "high": 1.509, "low": 1.493, "close": 1.504, "volume": 268179.01, "close_time": 1768521599999, "quote_volume": 402452.47574, "trades": 1583, "taker_buy_base": 164338.06, "taker_buy_quote": 246626.11294 }, { "timestamp": 1768521600000, "datetime": "2026-01-16T00:00:00", "open": 1.504, "high": 1.514, "low": 1.499, "close": 1.504, "volume": 279829.59, "close_time": 1768525199999, "quote_volume": 421961.1554, "trades": 1861, "taker_buy_base": 143805.67, "taker_buy_quote": 216942.64652 }, { "timestamp": 1768525200000, "datetime": "2026-01-16T01:00:00", "open": 1.503, "high": 1.51, "low": 1.498, "close": 1.509, "volume": 205073.84, "close_time": 1768528799999, "quote_volume": 308216.47891, "trades": 1752, "taker_buy_base": 100525.58, "taker_buy_quote": 151203.09612 }, { "timestamp": 1768528800000, "datetime": "2026-01-16T02:00:00", "open": 1.508, "high": 1.566, "low": 1.498, "close": 1.554, "volume": 1469561.17, "close_time": 1768532399999, "quote_volume": 2267275.54507, "trades": 9683, "taker_buy_base": 648885.22, "taker_buy_quote": 999850.10843 }, { "timestamp": 1768532400000, "datetime": "2026-01-16T03:00:00", "open": 1.555, "high": 1.569, "low": 1.534, "close": 1.536, "volume": 441241.29, "close_time": 1768535999999, "quote_volume": 683382.90864, "trades": 3864, "taker_buy_base": 225740.3, "taker_buy_quote": 349589.79953 }, { "timestamp": 1768536000000, "datetime": "2026-01-16T04:00:00", "open": 1.536, "high": 1.54, "low": 1.507, "close": 1.514, "volume": 499269.95, "close_time": 1768539599999, "quote_volume": 759939.55373, "trades": 3644, "taker_buy_base": 179370.1, "taker_buy_quote": 272322.58936 }, { "timestamp": 1768539600000, "datetime": "2026-01-16T05:00:00", "open": 1.514, "high": 1.546, "low": 1.514, "close": 1.531, "volume": 496176.14, "close_time": 1768543199999, "quote_volume": 760981.60956, "trades": 3953, "taker_buy_base": 251678.37, "taker_buy_quote": 386028.01183 }, { "timestamp": 1768543200000, "datetime": "2026-01-16T06:00:00", "open": 1.531, "high": 1.534, "low": 1.523, "close": 1.532, "volume": 251841.33, "close_time": 1768546799999, "quote_volume": 385307.37701, "trades": 2137, "taker_buy_base": 123962.78, "taker_buy_quote": 189716.498 }, { "timestamp": 1768546800000, "datetime": "2026-01-16T07:00:00", "open": 1.531, "high": 1.535, "low": 1.513, "close": 1.517, "volume": 299685.99, "close_time": 1768550399999, "quote_volume": 455796.05396, "trades": 2254, "taker_buy_base": 129253.95, "taker_buy_quote": 196587.47306 }, { "timestamp": 1768550400000, "datetime": "2026-01-16T08:00:00", "open": 1.517, "high": 1.53, "low": 1.515, "close": 1.518, "volume": 620358.39, "close_time": 1768553999999, "quote_volume": 943831.71497, "trades": 3635, "taker_buy_base": 269354.08, "taker_buy_quote": 409683.83427 }, { "timestamp": 1768554000000, "datetime": "2026-01-16T09:00:00", "open": 1.518, "high": 1.538, "low": 1.518, "close": 1.534, "volume": 372681.35, "close_time": 1768557599999, "quote_volume": 569718.41304, "trades": 2941, "taker_buy_base": 185849.39, "taker_buy_quote": 284054.07509 }, { "timestamp": 1768557600000, "datetime": "2026-01-16T10:00:00", "open": 1.534, "high": 1.535, "low": 1.519, "close": 1.522, "volume": 208725.88, "close_time": 1768561199999, "quote_volume": 318947.95484, "trades": 1884, "taker_buy_base": 101158.16, "taker_buy_quote": 154619.24597 }, { "timestamp": 1768561200000, "datetime": "2026-01-16T11:00:00", "open": 1.521, "high": 1.535, "low": 1.513, "close": 1.534, "volume": 1123425.37, "close_time": 1768564799999, "quote_volume": 1713105.08585, "trades": 4894, "taker_buy_base": 503433.33, "taker_buy_quote": 767393.86458 }, { "timestamp": 1768564800000, "datetime": "2026-01-16T12:00:00", "open": 1.535, "high": 1.536, "low": 1.519, "close": 1.52, "volume": 436422.81, "close_time": 1768568399999, "quote_volume": 666320.58792, "trades": 2996, "taker_buy_base": 177216.73, "taker_buy_quote": 270477.70625 }, { "timestamp": 1768568400000, "datetime": "2026-01-16T13:00:00", "open": 1.52, "high": 1.52, "low": 1.507, "close": 1.514, "volume": 405085.39, "close_time": 1768571999999, "quote_volume": 612560.23276, "trades": 3080, "taker_buy_base": 216392.04, "taker_buy_quote": 327152.85796 }, { "timestamp": 1768572000000, "datetime": "2026-01-16T14:00:00", "open": 1.513, "high": 1.521, "low": 1.51, "close": 1.511, "volume": 387469.81, "close_time": 1768575599999, "quote_volume": 586677.95621, "trades": 3075, "taker_buy_base": 171490.26, "taker_buy_quote": 259762.84476 }, { "timestamp": 1768575600000, "datetime": "2026-01-16T15:00:00", "open": 1.51, "high": 1.522, "low": 1.476, "close": 1.484, "volume": 793085.59, "close_time": 1768579199999, "quote_volume": 1186820.84772, "trades": 7925, "taker_buy_base": 421575.36, "taker_buy_quote": 631424.69319 }, { "timestamp": 1768579200000, "datetime": "2026-01-16T16:00:00", "open": 1.483, "high": 1.502, "low": 1.48, "close": 1.496, "volume": 485568.67, "close_time": 1768582799999, "quote_volume": 724804.61429, "trades": 4453, "taker_buy_base": 206637.0, "taker_buy_quote": 308461.37004 }, { "timestamp": 1768582800000, "datetime": "2026-01-16T17:00:00", "open": 1.496, "high": 1.507, "low": 1.485, "close": 1.506, "volume": 306096.9, "close_time": 1768586399999, "quote_volume": 457198.23133, "trades": 2342, "taker_buy_base": 178273.71, "taker_buy_quote": 266136.15751 }, { "timestamp": 1768586400000, "datetime": "2026-01-16T18:00:00", "open": 1.506, "high": 1.508, "low": 1.493, "close": 1.495, "volume": 177335.39, "close_time": 1768589999999, "quote_volume": 266447.7284, "trades": 2465, "taker_buy_base": 74127.07, "taker_buy_quote": 111347.34908 }, { "timestamp": 1768590000000, "datetime": "2026-01-16T19:00:00", "open": 1.494, "high": 1.497, "low": 1.482, "close": 1.494, "volume": 175688.78, "close_time": 1768593599999, "quote_volume": 261846.68842, "trades": 2162, "taker_buy_base": 86064.24, "taker_buy_quote": 128236.14089 }, { "timestamp": 1768593600000, "datetime": "2026-01-16T20:00:00", "open": 1.495, "high": 1.508, "low": 1.488, "close": 1.508, "volume": 325813.24, "close_time": 1768597199999, "quote_volume": 488665.50614, "trades": 2893, "taker_buy_base": 161289.74, "taker_buy_quote": 241990.82887 }, { "timestamp": 1768597200000, "datetime": "2026-01-16T21:00:00", "open": 1.508, "high": 1.514, "low": 1.505, "close": 1.508, "volume": 324338.37, "close_time": 1768600799999, "quote_volume": 489523.00839, "trades": 2236, "taker_buy_base": 170354.05, "taker_buy_quote": 257279.11698 }, { "timestamp": 1768600800000, "datetime": "2026-01-16T22:00:00", "open": 1.508, "high": 1.512, "low": 1.502, "close": 1.509, "volume": 163534.78, "close_time": 1768604399999, "quote_volume": 246543.0093, "trades": 1811, "taker_buy_base": 88995.58, "taker_buy_quote": 134188.08314 }, { "timestamp": 1768604400000, "datetime": "2026-01-16T23:00:00", "open": 1.51, "high": 1.523, "low": 1.509, "close": 1.52, "volume": 480445.71, "close_time": 1768607999999, "quote_volume": 728432.44132, "trades": 2626, "taker_buy_base": 210221.91, "taker_buy_quote": 318707.21752 }, { "timestamp": 1768608000000, "datetime": "2026-01-17T00:00:00", "open": 1.521, "high": 1.525, "low": 1.51, "close": 1.517, "volume": 322821.56, "close_time": 1768611599999, "quote_volume": 489610.8173, "trades": 2838, "taker_buy_base": 162457.0, "taker_buy_quote": 246385.57067 }, { "timestamp": 1768611600000, "datetime": "2026-01-17T01:00:00", "open": 1.516, "high": 1.527, "low": 1.515, "close": 1.522, "volume": 283206.29, "close_time": 1768615199999, "quote_volume": 430881.32037, "trades": 1933, "taker_buy_base": 109000.26, "taker_buy_quote": 165812.35537 }, { "timestamp": 1768615200000, "datetime": "2026-01-17T02:00:00", "open": 1.521, "high": 1.527, "low": 1.507, "close": 1.511, "volume": 303319.59, "close_time": 1768618799999, "quote_volume": 459455.23938, "trades": 1765, "taker_buy_base": 106642.21, "taker_buy_quote": 161768.73661 }, { "timestamp": 1768618800000, "datetime": "2026-01-17T03:00:00", "open": 1.511, "high": 1.514, "low": 1.502, "close": 1.508, "volume": 307990.87, "close_time": 1768622399999, "quote_volume": 464406.86599, "trades": 2363, "taker_buy_base": 137632.76, "taker_buy_quote": 207527.76458 }, { "timestamp": 1768622400000, "datetime": "2026-01-17T04:00:00", "open": 1.507, "high": 1.521, "low": 1.5, "close": 1.518, "volume": 176202.17, "close_time": 1768625999999, "quote_volume": 266056.02368, "trades": 1582, "taker_buy_base": 86347.24, "taker_buy_quote": 130367.94002 }, { "timestamp": 1768626000000, "datetime": "2026-01-17T05:00:00", "open": 1.518, "high": 1.524, "low": 1.514, "close": 1.515, "volume": 226070.94, "close_time": 1768629599999, "quote_volume": 343457.90998, "trades": 1817, "taker_buy_base": 104269.85, "taker_buy_quote": 158481.76771 }, { "timestamp": 1768629600000, "datetime": "2026-01-17T06:00:00", "open": 1.514, "high": 1.52, "low": 1.511, "close": 1.513, "volume": 177975.16, "close_time": 1768633199999, "quote_volume": 269702.71995, "trades": 1649, "taker_buy_base": 89737.01, "taker_buy_quote": 136021.20033 }, { "timestamp": 1768633200000, "datetime": "2026-01-17T07:00:00", "open": 1.513, "high": 1.536, "low": 1.508, "close": 1.53, "volume": 306447.88, "close_time": 1768636799999, "quote_volume": 467717.78361, "trades": 2529, "taker_buy_base": 150304.42, "taker_buy_quote": 229240.19662 }, { "timestamp": 1768636800000, "datetime": "2026-01-17T08:00:00", "open": 1.53, "high": 1.547, "low": 1.527, "close": 1.538, "volume": 654402.83, "close_time": 1768640399999, "quote_volume": 1007030.4605, "trades": 3909, "taker_buy_base": 283155.49, "taker_buy_quote": 435542.09817 }, { "timestamp": 1768640400000, "datetime": "2026-01-17T09:00:00", "open": 1.539, "high": 1.555, "low": 1.536, "close": 1.546, "volume": 1049795.96, "close_time": 1768643999999, "quote_volume": 1624123.69396, "trades": 6112, "taker_buy_base": 357759.73, "taker_buy_quote": 552903.53521 }, { "timestamp": 1768644000000, "datetime": "2026-01-17T10:00:00", "open": 1.545, "high": 1.57, "low": 1.543, "close": 1.555, "volume": 572023.78, "close_time": 1768647599999, "quote_volume": 892762.92472, "trades": 5968, "taker_buy_base": 275745.41, "taker_buy_quote": 430408.6385 }, { "timestamp": 1768647600000, "datetime": "2026-01-17T11:00:00", "open": 1.554, "high": 1.56, "low": 1.537, "close": 1.537, "volume": 326010.62, "close_time": 1768651199999, "quote_volume": 505074.58069, "trades": 3592, "taker_buy_base": 137344.48, "taker_buy_quote": 212899.82655 }, { "timestamp": 1768651200000, "datetime": "2026-01-17T12:00:00", "open": 1.537, "high": 1.564, "low": 1.535, "close": 1.561, "volume": 376007.87, "close_time": 1768654799999, "quote_volume": 584339.73485, "trades": 3686, "taker_buy_base": 209036.43, "taker_buy_quote": 324939.37805 }, { "timestamp": 1768654800000, "datetime": "2026-01-17T13:00:00", "open": 1.561, "high": 1.566, "low": 1.553, "close": 1.559, "volume": 398588.27, "close_time": 1768658399999, "quote_volume": 621533.54411, "trades": 3427, "taker_buy_base": 190451.03, "taker_buy_quote": 297002.49234 }, { "timestamp": 1768658400000, "datetime": "2026-01-17T14:00:00", "open": 1.559, "high": 1.592, "low": 1.548, "close": 1.582, "volume": 797297.51, "close_time": 1768661999999, "quote_volume": 1256261.27072, "trades": 5405, "taker_buy_base": 464135.02, "taker_buy_quote": 731381.9319 }, { "timestamp": 1768662000000, "datetime": "2026-01-17T15:00:00", "open": 1.581, "high": 1.596, "low": 1.564, "close": 1.58, "volume": 874582.72, "close_time": 1768665599999, "quote_volume": 1382042.16394, "trades": 6247, "taker_buy_base": 435859.53, "taker_buy_quote": 689033.84942 }, { "timestamp": 1768665600000, "datetime": "2026-01-17T16:00:00", "open": 1.579, "high": 1.581, "low": 1.56, "close": 1.572, "volume": 368161.75, "close_time": 1768669199999, "quote_volume": 578104.97637, "trades": 3607, "taker_buy_base": 152393.93, "taker_buy_quote": 239315.88357 }, { "timestamp": 1768669200000, "datetime": "2026-01-17T17:00:00", "open": 1.572, "high": 1.578, "low": 1.556, "close": 1.563, "volume": 275184.21, "close_time": 1768672799999, "quote_volume": 430620.913, "trades": 2882, "taker_buy_base": 115961.58, "taker_buy_quote": 181546.64385 }, { "timestamp": 1768672800000, "datetime": "2026-01-17T18:00:00", "open": 1.563, "high": 1.572, "low": 1.557, "close": 1.567, "volume": 321789.42, "close_time": 1768676399999, "quote_volume": 504245.48301, "trades": 2194, "taker_buy_base": 173689.15, "taker_buy_quote": 272240.55693 }, { "timestamp": 1768676400000, "datetime": "2026-01-17T19:00:00", "open": 1.568, "high": 1.572, "low": 1.555, "close": 1.563, "volume": 283286.32, "close_time": 1768679999999, "quote_volume": 443156.8738, "trades": 2325, "taker_buy_base": 116460.81, "taker_buy_quote": 182245.11796 }, { "timestamp": 1768680000000, "datetime": "2026-01-17T20:00:00", "open": 1.564, "high": 1.569, "low": 1.555, "close": 1.556, "volume": 176989.98, "close_time": 1768683599999, "quote_volume": 276213.76451, "trades": 1398, "taker_buy_base": 69932.5, "taker_buy_quote": 109155.4477 }, { "timestamp": 1768683600000, "datetime": "2026-01-17T21:00:00", "open": 1.555, "high": 1.566, "low": 1.55, "close": 1.563, "volume": 355003.72, "close_time": 1768687199999, "quote_volume": 553164.3033, "trades": 2507, "taker_buy_base": 162555.1, "taker_buy_quote": 253265.22582 }, { "timestamp": 1768687200000, "datetime": "2026-01-17T22:00:00", "open": 1.562, "high": 1.563, "low": 1.542, "close": 1.549, "volume": 263895.18, "close_time": 1768690799999, "quote_volume": 409173.65983, "trades": 2564, "taker_buy_base": 118065.57, "taker_buy_quote": 183249.68702 }, { "timestamp": 1768690800000, "datetime": "2026-01-17T23:00:00", "open": 1.548, "high": 1.555, "low": 1.544, "close": 1.551, "volume": 253981.44, "close_time": 1768694399999, "quote_volume": 393693.30807, "trades": 2152, "taker_buy_base": 161628.8, "taker_buy_quote": 250548.24275 }, { "timestamp": 1768694400000, "datetime": "2026-01-18T00:00:00", "open": 1.551, "high": 1.573, "low": 1.549, "close": 1.553, "volume": 382082.07, "close_time": 1768697999999, "quote_volume": 595388.92945, "trades": 3919, "taker_buy_base": 209881.35, "taker_buy_quote": 327072.67406 }, { "timestamp": 1768698000000, "datetime": "2026-01-18T01:00:00", "open": 1.553, "high": 1.556, "low": 1.526, "close": 1.532, "volume": 460945.91, "close_time": 1768701599999, "quote_volume": 709363.62351, "trades": 4029, "taker_buy_base": 155396.86, "taker_buy_quote": 239131.59612 }, { "timestamp": 1768701600000, "datetime": "2026-01-18T02:00:00", "open": 1.532, "high": 1.541, "low": 1.526, "close": 1.533, "volume": 272936.62, "close_time": 1768705199999, "quote_volume": 418428.1922, "trades": 2830, "taker_buy_base": 93184.52, "taker_buy_quote": 142924.73776 }, { "timestamp": 1768705200000, "datetime": "2026-01-18T03:00:00", "open": 1.532, "high": 1.54, "low": 1.531, "close": 1.533, "volume": 198708.25, "close_time": 1768708799999, "quote_volume": 305102.07652, "trades": 1787, "taker_buy_base": 95940.07, "taker_buy_quote": 147356.60995 }, { "timestamp": 1768708800000, "datetime": "2026-01-18T04:00:00", "open": 1.533, "high": 1.533, "low": 1.522, "close": 1.53, "volume": 271777.83, "close_time": 1768712399999, "quote_volume": 415381.06464, "trades": 2385, "taker_buy_base": 119279.98, "taker_buy_quote": 182338.6125 }, { "timestamp": 1768712400000, "datetime": "2026-01-18T05:00:00", "open": 1.53, "high": 1.535, "low": 1.525, "close": 1.532, "volume": 164712.19, "close_time": 1768715999999, "quote_volume": 252168.91586, "trades": 2076, "taker_buy_base": 78881.05, "taker_buy_quote": 120795.44941 }, { "timestamp": 1768716000000, "datetime": "2026-01-18T06:00:00", "open": 1.532, "high": 1.538, "low": 1.523, "close": 1.527, "volume": 147767.05, "close_time": 1768719599999, "quote_volume": 225914.59303, "trades": 1997, "taker_buy_base": 68603.85, "taker_buy_quote": 104897.86972 }, { "timestamp": 1768719600000, "datetime": "2026-01-18T07:00:00", "open": 1.527, "high": 1.533, "low": 1.518, "close": 1.529, "volume": 259259.04, "close_time": 1768723199999, "quote_volume": 395562.52829, "trades": 2594, "taker_buy_base": 145538.84, "taker_buy_quote": 222053.1661 }, { "timestamp": 1768723200000, "datetime": "2026-01-18T08:00:00", "open": 1.529, "high": 1.531, "low": 1.523, "close": 1.523, "volume": 254351.8, "close_time": 1768726799999, "quote_volume": 388427.05072, "trades": 2427, "taker_buy_base": 127181.39, "taker_buy_quote": 194201.92614 }, { "timestamp": 1768726800000, "datetime": "2026-01-18T09:00:00", "open": 1.522, "high": 1.529, "low": 1.522, "close": 1.527, "volume": 166974.21, "close_time": 1768730399999, "quote_volume": 254793.4191, "trades": 2106, "taker_buy_base": 84832.09, "taker_buy_quote": 129455.55732 }, { "timestamp": 1768730400000, "datetime": "2026-01-18T10:00:00", "open": 1.527, "high": 1.53, "low": 1.522, "close": 1.528, "volume": 192413.72, "close_time": 1768733999999, "quote_volume": 293733.93338, "trades": 1747, "taker_buy_base": 83011.07, "taker_buy_quote": 126711.95017 }, { "timestamp": 1768734000000, "datetime": "2026-01-18T11:00:00", "open": 1.528, "high": 1.541, "low": 1.523, "close": 1.535, "volume": 192417.39, "close_time": 1768737599999, "quote_volume": 294701.39586, "trades": 1360, "taker_buy_base": 97173.73, "taker_buy_quote": 148770.8615 }, { "timestamp": 1768737600000, "datetime": "2026-01-18T12:00:00", "open": 1.535, "high": 1.56, "low": 1.532, "close": 1.537, "volume": 441811.06, "close_time": 1768741199999, "quote_volume": 682528.39345, "trades": 3218, "taker_buy_base": 187454.79, "taker_buy_quote": 289594.74418 }, { "timestamp": 1768741200000, "datetime": "2026-01-18T13:00:00", "open": 1.536, "high": 1.539, "low": 1.521, "close": 1.529, "volume": 443512.2, "close_time": 1768744799999, "quote_volume": 677297.65114, "trades": 3450, "taker_buy_base": 259675.08, "taker_buy_quote": 396569.4218 }, { "timestamp": 1768744800000, "datetime": "2026-01-18T14:00:00", "open": 1.528, "high": 1.54, "low": 1.507, "close": 1.509, "volume": 464520.39, "close_time": 1768748399999, "quote_volume": 708807.01368, "trades": 3616, "taker_buy_base": 211471.81, "taker_buy_quote": 323232.40908 }, { "timestamp": 1768748400000, "datetime": "2026-01-18T15:00:00", "open": 1.509, "high": 1.538, "low": 1.508, "close": 1.538, "volume": 883071.77, "close_time": 1768751999999, "quote_volume": 1349096.96662, "trades": 5384, "taker_buy_base": 486587.81, "taker_buy_quote": 743913.47586 }, { "timestamp": 1768752000000, "datetime": "2026-01-18T16:00:00", "open": 1.537, "high": 1.561, "low": 1.53, "close": 1.54, "volume": 1112795.89, "close_time": 1768755599999, "quote_volume": 1721745.51461, "trades": 7725, "taker_buy_base": 638144.61, "taker_buy_quote": 987244.50217 }, { "timestamp": 1768755600000, "datetime": "2026-01-18T17:00:00", "open": 1.54, "high": 1.543, "low": 1.522, "close": 1.53, "volume": 392307.28, "close_time": 1768759199999, "quote_volume": 601186.52188, "trades": 2867, "taker_buy_base": 189958.19, "taker_buy_quote": 291043.66349 }, { "timestamp": 1768759200000, "datetime": "2026-01-18T18:00:00", "open": 1.53, "high": 1.553, "low": 1.52, "close": 1.548, "volume": 581972.37, "close_time": 1768762799999, "quote_volume": 891776.03058, "trades": 3211, "taker_buy_base": 205048.58, "taker_buy_quote": 314726.46476 }, { "timestamp": 1768762800000, "datetime": "2026-01-18T19:00:00", "open": 1.548, "high": 1.552, "low": 1.532, "close": 1.539, "volume": 297637.79, "close_time": 1768766399999, "quote_volume": 459075.90617, "trades": 1988, "taker_buy_base": 149967.77, "taker_buy_quote": 231356.18196 }, { "timestamp": 1768766400000, "datetime": "2026-01-18T20:00:00", "open": 1.539, "high": 1.558, "low": 1.537, "close": 1.544, "volume": 348392.96, "close_time": 1768769999999, "quote_volume": 539787.189, "trades": 3202, "taker_buy_base": 183109.45, "taker_buy_quote": 283589.65922 }, { "timestamp": 1768770000000, "datetime": "2026-01-18T21:00:00", "open": 1.545, "high": 1.551, "low": 1.541, "close": 1.546, "volume": 190858.67, "close_time": 1768773599999, "quote_volume": 295035.17622, "trades": 1803, "taker_buy_base": 93022.8, "taker_buy_quote": 143795.5429 }, { "timestamp": 1768773600000, "datetime": "2026-01-18T22:00:00", "open": 1.547, "high": 1.553, "low": 1.544, "close": 1.547, "volume": 144431.13, "close_time": 1768777199999, "quote_volume": 223626.06524, "trades": 1484, "taker_buy_base": 60772.95, "taker_buy_quote": 94102.65514 }, { "timestamp": 1768777200000, "datetime": "2026-01-18T23:00:00", "open": 1.547, "high": 1.547, "low": 1.447, "close": 1.45, "volume": 1939274.67, "close_time": 1768780799999, "quote_volume": 2874135.23499, "trades": 17588, "taker_buy_base": 630642.19, "taker_buy_quote": 936004.93413 }, { "timestamp": 1768780800000, "datetime": "2026-01-19T00:00:00", "open": 1.45, "high": 1.45, "low": 1.256, "close": 1.363, "volume": 8947626.01, "close_time": 1768784399999, "quote_volume": 12091730.83553, "trades": 55656, "taker_buy_base": 4577441.6, "taker_buy_quote": 6181013.82617 }, { "timestamp": 1768784400000, "datetime": "2026-01-19T01:00:00", "open": 1.363, "high": 1.377, "low": 1.349, "close": 1.363, "volume": 1113767.34, "close_time": 1768787999999, "quote_volume": 1517847.90487, "trades": 9167, "taker_buy_base": 536843.4, "taker_buy_quote": 731802.092 }, { "timestamp": 1768788000000, "datetime": "2026-01-19T02:00:00", "open": 1.364, "high": 1.373, "low": 1.357, "close": 1.369, "volume": 654619.99, "close_time": 1768791599999, "quote_volume": 895396.25147, "trades": 4200, "taker_buy_base": 309104.62, "taker_buy_quote": 422837.41518 }, { "timestamp": 1768791600000, "datetime": "2026-01-19T03:00:00", "open": 1.369, "high": 1.384, "low": 1.365, "close": 1.38, "volume": 1360735.24, "close_time": 1768795199999, "quote_volume": 1867311.93256, "trades": 5943, "taker_buy_base": 871433.66, "taker_buy_quote": 1195145.90442 }, { "timestamp": 1768795200000, "datetime": "2026-01-19T04:00:00", "open": 1.38, "high": 1.383, "low": 1.371, "close": 1.376, "volume": 771924.76, "close_time": 1768798799999, "quote_volume": 1062434.9547, "trades": 4027, "taker_buy_base": 504747.81, "taker_buy_quote": 694714.31898 }, { "timestamp": 1768798800000, "datetime": "2026-01-19T05:00:00", "open": 1.377, "high": 1.391, "low": 1.369, "close": 1.385, "volume": 977215.06, "close_time": 1768802399999, "quote_volume": 1346595.43756, "trades": 4606, "taker_buy_base": 543237.87, "taker_buy_quote": 748435.06507 }, { "timestamp": 1768802400000, "datetime": "2026-01-19T06:00:00", "open": 1.384, "high": 1.398, "low": 1.378, "close": 1.381, "volume": 582654.57, "close_time": 1768805999999, "quote_volume": 807094.28103, "trades": 3353, "taker_buy_base": 307205.15, "taker_buy_quote": 425676.4832 }, { "timestamp": 1768806000000, "datetime": "2026-01-19T07:00:00", "open": 1.382, "high": 1.397, "low": 1.378, "close": 1.392, "volume": 522483.53, "close_time": 1768809599999, "quote_volume": 725979.18659, "trades": 3040, "taker_buy_base": 269334.2, "taker_buy_quote": 374283.04614 }, { "timestamp": 1768809600000, "datetime": "2026-01-19T08:00:00", "open": 1.392, "high": 1.404, "low": 1.384, "close": 1.398, "volume": 773753.16, "close_time": 1768813199999, "quote_volume": 1078219.27833, "trades": 4141, "taker_buy_base": 424997.04, "taker_buy_quote": 592229.47612 }, { "timestamp": 1768813200000, "datetime": "2026-01-19T09:00:00", "open": 1.397, "high": 1.4, "low": 1.392, "close": 1.398, "volume": 315347.79, "close_time": 1768816799999, "quote_volume": 440367.75786, "trades": 2266, "taker_buy_base": 143030.56, "taker_buy_quote": 199763.8989 }, { "timestamp": 1768816800000, "datetime": "2026-01-19T10:00:00", "open": 1.398, "high": 1.398, "low": 1.372, "close": 1.376, "volume": 590060.19, "close_time": 1768820399999, "quote_volume": 815379.92237, "trades": 3292, "taker_buy_base": 263718.01, "taker_buy_quote": 364332.96184 }, { "timestamp": 1768820400000, "datetime": "2026-01-19T11:00:00", "open": 1.377, "high": 1.383, "low": 1.367, "close": 1.371, "volume": 456255.03, "close_time": 1768823999999, "quote_volume": 627255.05345, "trades": 2843, "taker_buy_base": 212758.08, "taker_buy_quote": 292651.16803 }, { "timestamp": 1768824000000, "datetime": "2026-01-19T12:00:00", "open": 1.371, "high": 1.375, "low": 1.359, "close": 1.363, "volume": 594697.38, "close_time": 1768827599999, "quote_volume": 813721.35052, "trades": 3943, "taker_buy_base": 314041.53, "taker_buy_quote": 429799.83086 }, { "timestamp": 1768827600000, "datetime": "2026-01-19T13:00:00", "open": 1.363, "high": 1.37, "low": 1.359, "close": 1.364, "volume": 410094.91, "close_time": 1768831199999, "quote_volume": 559513.14023, "trades": 3061, "taker_buy_base": 214101.91, "taker_buy_quote": 292167.97146 }, { "timestamp": 1768831200000, "datetime": "2026-01-19T14:00:00", "open": 1.364, "high": 1.384, "low": 1.362, "close": 1.369, "volume": 490096.64, "close_time": 1768834799999, "quote_volume": 672689.02354, "trades": 3606, "taker_buy_base": 266296.43, "taker_buy_quote": 365598.31844 }, { "timestamp": 1768834800000, "datetime": "2026-01-19T15:00:00", "open": 1.369, "high": 1.371, "low": 1.361, "close": 1.369, "volume": 521861.69, "close_time": 1768838399999, "quote_volume": 712917.52535, "trades": 2448, "taker_buy_base": 296724.21, "taker_buy_quote": 405605.75418 }, { "timestamp": 1768838400000, "datetime": "2026-01-19T16:00:00", "open": 1.369, "high": 1.388, "low": 1.366, "close": 1.387, "volume": 759635.07, "close_time": 1768841999999, "quote_volume": 1047396.83595, "trades": 3390, "taker_buy_base": 479090.85, "taker_buy_quote": 660496.607 }, { "timestamp": 1768842000000, "datetime": "2026-01-19T17:00:00", "open": 1.387, "high": 1.388, "low": 1.378, "close": 1.382, "volume": 236362.17, "close_time": 1768845599999, "quote_volume": 326713.10034, "trades": 1929, "taker_buy_base": 120057.4, "taker_buy_quote": 165927.06494 }, { "timestamp": 1768845600000, "datetime": "2026-01-19T18:00:00", "open": 1.382, "high": 1.388, "low": 1.375, "close": 1.387, "volume": 265560.33, "close_time": 1768849199999, "quote_volume": 366564.0557, "trades": 1608, "taker_buy_base": 140563.37, "taker_buy_quote": 194057.36214 }, { "timestamp": 1768849200000, "datetime": "2026-01-19T19:00:00", "open": 1.388, "high": 1.407, "low": 1.388, "close": 1.392, "volume": 391411.75, "close_time": 1768852799999, "quote_volume": 547094.86386, "trades": 2474, "taker_buy_base": 205632.08, "taker_buy_quote": 287488.40536 }, { "timestamp": 1768852800000, "datetime": "2026-01-19T20:00:00", "open": 1.392, "high": 1.394, "low": 1.381, "close": 1.385, "volume": 339569.2, "close_time": 1768856399999, "quote_volume": 470631.36716, "trades": 2105, "taker_buy_base": 152261.83, "taker_buy_quote": 211082.91181 }, { "timestamp": 1768856400000, "datetime": "2026-01-19T21:00:00", "open": 1.385, "high": 1.388, "low": 1.377, "close": 1.378, "volume": 186189.82, "close_time": 1768859999999, "quote_volume": 257454.27741, "trades": 1410, "taker_buy_base": 101820.66, "taker_buy_quote": 140819.95016 }, { "timestamp": 1768860000000, "datetime": "2026-01-19T22:00:00", "open": 1.378, "high": 1.385, "low": 1.367, "close": 1.371, "volume": 414795.19, "close_time": 1768863599999, "quote_volume": 570633.40607, "trades": 2286, "taker_buy_base": 238643.07, "taker_buy_quote": 328182.35253 }, { "timestamp": 1768863600000, "datetime": "2026-01-19T23:00:00", "open": 1.371, "high": 1.397, "low": 1.371, "close": 1.384, "volume": 395347.37, "close_time": 1768867199999, "quote_volume": 547099.62687, "trades": 3365, "taker_buy_base": 221564.46, "taker_buy_quote": 306587.80688 }, { "timestamp": 1768867200000, "datetime": "2026-01-20T00:00:00", "open": 1.384, "high": 1.387, "low": 1.376, "close": 1.378, "volume": 356216.44, "close_time": 1768870799999, "quote_volume": 492235.69055, "trades": 2999, "taker_buy_base": 144425.18, "taker_buy_quote": 199681.98135 }, { "timestamp": 1768870800000, "datetime": "2026-01-20T01:00:00", "open": 1.377, "high": 1.388, "low": 1.372, "close": 1.38, "volume": 243794.19, "close_time": 1768874399999, "quote_volume": 336834.36301, "trades": 2038, "taker_buy_base": 127597.09, "taker_buy_quote": 176329.23778 }, { "timestamp": 1768874400000, "datetime": "2026-01-20T02:00:00", "open": 1.379, "high": 1.382, "low": 1.364, "close": 1.378, "volume": 787960.57, "close_time": 1768877999999, "quote_volume": 1079025.35187, "trades": 4283, "taker_buy_base": 279226.74, "taker_buy_quote": 382681.3244 }, { "timestamp": 1768878000000, "datetime": "2026-01-20T03:00:00", "open": 1.378, "high": 1.383, "low": 1.371, "close": 1.374, "volume": 252518.49, "close_time": 1768881599999, "quote_volume": 347995.89335, "trades": 2323, "taker_buy_base": 124219.11, "taker_buy_quote": 171169.55082 }, { "timestamp": 1768881600000, "datetime": "2026-01-20T04:00:00", "open": 1.374, "high": 1.385, "low": 1.368, "close": 1.376, "volume": 541774.59, "close_time": 1768885199999, "quote_volume": 745244.58606, "trades": 3321, "taker_buy_base": 260083.69, "taker_buy_quote": 357830.28336 }, { "timestamp": 1768885200000, "datetime": "2026-01-20T05:00:00", "open": 1.375, "high": 1.383, "low": 1.365, "close": 1.369, "volume": 422841.51, "close_time": 1768888799999, "quote_volume": 580419.95809, "trades": 3892, "taker_buy_base": 182345.28, "taker_buy_quote": 250419.40527 }, { "timestamp": 1768888800000, "datetime": "2026-01-20T06:00:00", "open": 1.369, "high": 1.37, "low": 1.344, "close": 1.351, "volume": 1330356.88, "close_time": 1768892399999, "quote_volume": 1800517.88381, "trades": 6095, "taker_buy_base": 389675.84, "taker_buy_quote": 527510.27443 }, { "timestamp": 1768892400000, "datetime": "2026-01-20T07:00:00", "open": 1.351, "high": 1.363, "low": 1.35, "close": 1.351, "volume": 401533.79, "close_time": 1768895999999, "quote_volume": 544522.22034, "trades": 3673, "taker_buy_base": 243923.03, "taker_buy_quote": 330829.38244 }, { "timestamp": 1768896000000, "datetime": "2026-01-20T08:00:00", "open": 1.35, "high": 1.353, "low": 1.334, "close": 1.343, "volume": 766477.46, "close_time": 1768899599999, "quote_volume": 1028158.32651, "trades": 5200, "taker_buy_base": 341466.8, "taker_buy_quote": 458106.79847 }, { "timestamp": 1768899600000, "datetime": "2026-01-20T09:00:00", "open": 1.343, "high": 1.349, "low": 1.339, "close": 1.345, "volume": 362139.85, "close_time": 1768903199999, "quote_volume": 486475.43792, "trades": 2207, "taker_buy_base": 148162.17, "taker_buy_quote": 199069.52376 }, { "timestamp": 1768903200000, "datetime": "2026-01-20T10:00:00", "open": 1.345, "high": 1.355, "low": 1.344, "close": 1.349, "volume": 259642.07, "close_time": 1768906799999, "quote_volume": 350485.84869, "trades": 2258, "taker_buy_base": 164445.6, "taker_buy_quote": 221968.58925 }, { "timestamp": 1768906800000, "datetime": "2026-01-20T11:00:00", "open": 1.349, "high": 1.352, "low": 1.338, "close": 1.338, "volume": 238739.75, "close_time": 1768910399999, "quote_volume": 321131.08348, "trades": 1972, "taker_buy_base": 106634.35, "taker_buy_quote": 143459.54288 }, { "timestamp": 1768910400000, "datetime": "2026-01-20T12:00:00", "open": 1.339, "high": 1.351, "low": 1.337, "close": 1.339, "volume": 1084657.73, "close_time": 1768913999999, "quote_volume": 1456216.96515, "trades": 3344, "taker_buy_base": 547401.08, "taker_buy_quote": 734300.53863 }, { "timestamp": 1768914000000, "datetime": "2026-01-20T13:00:00", "open": 1.339, "high": 1.341, "low": 1.326, "close": 1.326, "volume": 756426.06, "close_time": 1768917599999, "quote_volume": 1010126.58018, "trades": 4873, "taker_buy_base": 403693.49, "taker_buy_quote": 539157.31058 }, { "timestamp": 1768917600000, "datetime": "2026-01-20T14:00:00", "open": 1.327, "high": 1.356, "low": 1.327, "close": 1.341, "volume": 1660711.33, "close_time": 1768921199999, "quote_volume": 2225300.55329, "trades": 8711, "taker_buy_base": 946366.59, "taker_buy_quote": 1267963.61871 }, { "timestamp": 1768921200000, "datetime": "2026-01-20T15:00:00", "open": 1.341, "high": 1.343, "low": 1.324, "close": 1.336, "volume": 724532.08, "close_time": 1768924799999, "quote_volume": 967316.63087, "trades": 6823, "taker_buy_base": 274827.59, "taker_buy_quote": 367100.77405 }, { "timestamp": 1768924800000, "datetime": "2026-01-20T16:00:00", "open": 1.337, "high": 1.342, "low": 1.315, "close": 1.322, "volume": 652341.93, "close_time": 1768928399999, "quote_volume": 864087.36407, "trades": 5081, "taker_buy_base": 239465.72, "taker_buy_quote": 317401.30294 }, { "timestamp": 1768928400000, "datetime": "2026-01-20T17:00:00", "open": 1.321, "high": 1.33, "low": 1.306, "close": 1.311, "volume": 693942.33, "close_time": 1768931999999, "quote_volume": 913421.59171, "trades": 4275, "taker_buy_base": 269104.24, "taker_buy_quote": 354318.24388 }, { "timestamp": 1768932000000, "datetime": "2026-01-20T18:00:00", "open": 1.312, "high": 1.315, "low": 1.298, "close": 1.302, "volume": 522122.6, "close_time": 1768935599999, "quote_volume": 680595.6557, "trades": 4144, "taker_buy_base": 195027.96, "taker_buy_quote": 254447.24442 }, { "timestamp": 1768935600000, "datetime": "2026-01-20T19:00:00", "open": 1.302, "high": 1.312, "low": 1.301, "close": 1.307, "volume": 312657.4, "close_time": 1768939199999, "quote_volume": 408366.8708, "trades": 2687, "taker_buy_base": 151665.19, "taker_buy_quote": 198097.512 }, { "timestamp": 1768939200000, "datetime": "2026-01-20T20:00:00", "open": 1.307, "high": 1.317, "low": 1.302, "close": 1.315, "volume": 319066.92, "close_time": 1768942799999, "quote_volume": 418502.42127, "trades": 2478, "taker_buy_base": 154875.92, "taker_buy_quote": 203247.33925 }, { "timestamp": 1768942800000, "datetime": "2026-01-20T21:00:00", "open": 1.315, "high": 1.316, "low": 1.304, "close": 1.308, "volume": 221814.25, "close_time": 1768946399999, "quote_volume": 290310.74337, "trades": 1552, "taker_buy_base": 129148.67, "taker_buy_quote": 169013.20366 }, { "timestamp": 1768946400000, "datetime": "2026-01-20T22:00:00", "open": 1.307, "high": 1.317, "low": 1.289, "close": 1.31, "volume": 712681.38, "close_time": 1768949999999, "quote_volume": 929303.38286, "trades": 4546, "taker_buy_base": 322735.36, "taker_buy_quote": 421097.35021 }, { "timestamp": 1768950000000, "datetime": "2026-01-20T23:00:00", "open": 1.31, "high": 1.314, "low": 1.304, "close": 1.312, "volume": 270057.09, "close_time": 1768953599999, "quote_volume": 353673.68424, "trades": 2753, "taker_buy_base": 124525.78, "taker_buy_quote": 163038.64818 }, { "timestamp": 1768953600000, "datetime": "2026-01-21T00:00:00", "open": 1.311, "high": 1.332, "low": 1.311, "close": 1.332, "volume": 329189.87, "close_time": 1768957199999, "quote_volume": 434209.30219, "trades": 3340, "taker_buy_base": 131543.82, "taker_buy_quote": 173468.12709 }, { "timestamp": 1768957200000, "datetime": "2026-01-21T01:00:00", "open": 1.332, "high": 1.349, "low": 1.332, "close": 1.343, "volume": 494838.32, "close_time": 1768960799999, "quote_volume": 663674.54175, "trades": 3411, "taker_buy_base": 256674.85, "taker_buy_quote": 344280.69327 }, { "timestamp": 1768960800000, "datetime": "2026-01-21T02:00:00", "open": 1.343, "high": 1.352, "low": 1.34, "close": 1.35, "volume": 496851.09, "close_time": 1768964399999, "quote_volume": 668168.00849, "trades": 3272, "taker_buy_base": 248177.4, "taker_buy_quote": 333751.42796 }, { "timestamp": 1768964400000, "datetime": "2026-01-21T03:00:00", "open": 1.35, "high": 1.362, "low": 1.35, "close": 1.35, "volume": 490590.05, "close_time": 1768967999999, "quote_volume": 664381.12785, "trades": 2832, "taker_buy_base": 260736.74, "taker_buy_quote": 353101.5646 }, { "timestamp": 1768968000000, "datetime": "2026-01-21T04:00:00", "open": 1.349, "high": 1.355, "low": 1.343, "close": 1.353, "volume": 195602.09, "close_time": 1768971599999, "quote_volume": 264165.98777, "trades": 1612, "taker_buy_base": 93750.27, "taker_buy_quote": 126617.63822 }, { "timestamp": 1768971600000, "datetime": "2026-01-21T05:00:00", "open": 1.353, "high": 1.357, "low": 1.344, "close": 1.355, "volume": 477392.94, "close_time": 1768975199999, "quote_volume": 643807.908, "trades": 2195, "taker_buy_base": 157451.82, "taker_buy_quote": 212566.86372 }, { "timestamp": 1768975200000, "datetime": "2026-01-21T06:00:00", "open": 1.354, "high": 1.355, "low": 1.35, "close": 1.354, "volume": 305058.81, "close_time": 1768978799999, "quote_volume": 412704.40184, "trades": 1454, "taker_buy_base": 166173.94, "taker_buy_quote": 224868.65742 }, { "timestamp": 1768978800000, "datetime": "2026-01-21T07:00:00", "open": 1.353, "high": 1.36, "low": 1.347, "close": 1.352, "volume": 282165.82, "close_time": 1768982399999, "quote_volume": 381657.53006, "trades": 1821, "taker_buy_base": 131645.75, "taker_buy_quote": 178078.42909 }, { "timestamp": 1768982400000, "datetime": "2026-01-21T08:00:00", "open": 1.352, "high": 1.358, "low": 1.341, "close": 1.348, "volume": 309988.14, "close_time": 1768985999999, "quote_volume": 418177.13563, "trades": 2193, "taker_buy_base": 159649.47, "taker_buy_quote": 215247.97789 }, { "timestamp": 1768986000000, "datetime": "2026-01-21T09:00:00", "open": 1.348, "high": 1.355, "low": 1.344, "close": 1.351, "volume": 379064.82, "close_time": 1768989599999, "quote_volume": 511777.84015, "trades": 2042, "taker_buy_base": 182210.05, "taker_buy_quote": 246082.37534 }, { "timestamp": 1768989600000, "datetime": "2026-01-21T10:00:00", "open": 1.35, "high": 1.359, "low": 1.35, "close": 1.351, "volume": 244296.8, "close_time": 1768993199999, "quote_volume": 331232.62335, "trades": 1717, "taker_buy_base": 132731.67, "taker_buy_quote": 180044.24107 }, { "timestamp": 1768993200000, "datetime": "2026-01-21T11:00:00", "open": 1.351, "high": 1.351, "low": 1.333, "close": 1.336, "volume": 306541.45, "close_time": 1768996799999, "quote_volume": 412089.37469, "trades": 2013, "taker_buy_base": 97681.09, "taker_buy_quote": 131278.40875 }, { "timestamp": 1768996800000, "datetime": "2026-01-21T12:00:00", "open": 1.336, "high": 1.339, "low": 1.323, "close": 1.337, "volume": 603980.16, "close_time": 1769000399999, "quote_volume": 804025.71087, "trades": 5529, "taker_buy_base": 252272.09, "taker_buy_quote": 335850.15384 }, { "timestamp": 1769000400000, "datetime": "2026-01-21T13:00:00", "open": 1.336, "high": 1.341, "low": 1.319, "close": 1.323, "volume": 341479.92, "close_time": 1769003999999, "quote_volume": 454635.59801, "trades": 2938, "taker_buy_base": 130417.17, "taker_buy_quote": 173674.63442 }, { "timestamp": 1769004000000, "datetime": "2026-01-21T14:00:00", "open": 1.323, "high": 1.354, "low": 1.323, "close": 1.349, "volume": 984827.15, "close_time": 1769007599999, "quote_volume": 1322135.01533, "trades": 9153, "taker_buy_base": 477376.06, "taker_buy_quote": 640880.99547 }, { "timestamp": 1769007600000, "datetime": "2026-01-21T15:00:00", "open": 1.348, "high": 1.359, "low": 1.338, "close": 1.351, "volume": 448008.26, "close_time": 1769011199999, "quote_volume": 604139.03986, "trades": 3217, "taker_buy_base": 214860.06, "taker_buy_quote": 289908.39235 }, { "timestamp": 1769011200000, "datetime": "2026-01-21T16:00:00", "open": 1.352, "high": 1.353, "low": 1.299, "close": 1.302, "volume": 777169.92, "close_time": 1769014799999, "quote_volume": 1025220.1193, "trades": 4957, "taker_buy_base": 287367.09, "taker_buy_quote": 379873.02762 }, { "timestamp": 1769014800000, "datetime": "2026-01-21T17:00:00", "open": 1.303, "high": 1.32, "low": 1.3, "close": 1.318, "volume": 798064.93, "close_time": 1769018399999, "quote_volume": 1044232.33439, "trades": 5105, "taker_buy_base": 445107.97, "taker_buy_quote": 582264.89064 }, { "timestamp": 1769018400000, "datetime": "2026-01-21T18:00:00", "open": 1.318, "high": 1.328, "low": 1.312, "close": 1.323, "volume": 300537.56, "close_time": 1769021999999, "quote_volume": 396385.49908, "trades": 3019, "taker_buy_base": 122955.71, "taker_buy_quote": 162217.59169 }, { "timestamp": 1769022000000, "datetime": "2026-01-21T19:00:00", "open": 1.323, "high": 1.37, "low": 1.315, "close": 1.369, "volume": 1146985.73, "close_time": 1769025599999, "quote_volume": 1544336.82006, "trades": 8678, "taker_buy_base": 607580.6, "taker_buy_quote": 818379.30494 }, { "timestamp": 1769025600000, "datetime": "2026-01-21T20:00:00", "open": 1.37, "high": 1.372, "low": 1.35, "close": 1.368, "volume": 361901.44, "close_time": 1769029199999, "quote_volume": 492457.72962, "trades": 3330, "taker_buy_base": 173789.82, "taker_buy_quote": 236453.84872 }, { "timestamp": 1769029200000, "datetime": "2026-01-21T21:00:00", "open": 1.368, "high": 1.377, "low": 1.364, "close": 1.369, "volume": 267603.82, "close_time": 1769032799999, "quote_volume": 366791.87402, "trades": 2478, "taker_buy_base": 169466.73, "taker_buy_quote": 232353.0483 }, { "timestamp": 1769032800000, "datetime": "2026-01-21T22:00:00", "open": 1.369, "high": 1.375, "low": 1.356, "close": 1.359, "volume": 179179.89, "close_time": 1769036399999, "quote_volume": 244532.88027, "trades": 1854, "taker_buy_base": 87976.24, "taker_buy_quote": 120098.08872 }, { "timestamp": 1769036400000, "datetime": "2026-01-21T23:00:00", "open": 1.359, "high": 1.363, "low": 1.344, "close": 1.348, "volume": 245826.24, "close_time": 1769039999999, "quote_volume": 332756.00028, "trades": 2203, "taker_buy_base": 113174.13, "taker_buy_quote": 153277.92736 }, { "timestamp": 1769040000000, "datetime": "2026-01-22T00:00:00", "open": 1.349, "high": 1.359, "low": 1.348, "close": 1.355, "volume": 228414.98, "close_time": 1769043599999, "quote_volume": 309173.38486, "trades": 1820, "taker_buy_base": 102561.54, "taker_buy_quote": 138788.87014 }, { "timestamp": 1769043600000, "datetime": "2026-01-22T01:00:00", "open": 1.355, "high": 1.359, "low": 1.352, "close": 1.357, "volume": 180589.55, "close_time": 1769047199999, "quote_volume": 244775.21723, "trades": 1593, "taker_buy_base": 74156.25, "taker_buy_quote": 100547.30932 }, { "timestamp": 1769047200000, "datetime": "2026-01-22T02:00:00", "open": 1.357, "high": 1.361, "low": 1.354, "close": 1.356, "volume": 187890.53, "close_time": 1769050799999, "quote_volume": 255085.06033, "trades": 1485, "taker_buy_base": 113187.91, "taker_buy_quote": 153689.19788 }, { "timestamp": 1769050800000, "datetime": "2026-01-22T03:00:00", "open": 1.355, "high": 1.361, "low": 1.345, "close": 1.351, "volume": 253974.68, "close_time": 1769054399999, "quote_volume": 344316.1893, "trades": 1709, "taker_buy_base": 112938.31, "taker_buy_quote": 153095.09362 }, { "timestamp": 1769054400000, "datetime": "2026-01-22T04:00:00", "open": 1.351, "high": 1.359, "low": 1.351, "close": 1.355, "volume": 133663.12, "close_time": 1769057999999, "quote_volume": 181053.54923, "trades": 1138, "taker_buy_base": 74163.56, "taker_buy_quote": 100468.91137 }, { "timestamp": 1769058000000, "datetime": "2026-01-22T05:00:00", "open": 1.354, "high": 1.356, "low": 1.345, "close": 1.35, "volume": 149611.48, "close_time": 1769061599999, "quote_volume": 202150.25806, "trades": 1209, "taker_buy_base": 63495.0, "taker_buy_quote": 85819.1641 }, { "timestamp": 1769061600000, "datetime": "2026-01-22T06:00:00", "open": 1.349, "high": 1.352, "low": 1.34, "close": 1.348, "volume": 151848.66, "close_time": 1769065199999, "quote_volume": 204462.26785, "trades": 1421, "taker_buy_base": 53625.03, "taker_buy_quote": 72174.79585 }, { "timestamp": 1769065200000, "datetime": "2026-01-22T07:00:00", "open": 1.349, "high": 1.35, "low": 1.34, "close": 1.344, "volume": 158734.92, "close_time": 1769068799999, "quote_volume": 213376.75283, "trades": 1658, "taker_buy_base": 69047.18, "taker_buy_quote": 92874.05326 }, { "timestamp": 1769068800000, "datetime": "2026-01-22T08:00:00", "open": 1.344, "high": 1.353, "low": 1.336, "close": 1.352, "volume": 301296.71, "close_time": 1769072399999, "quote_volume": 404662.64717, "trades": 2143, "taker_buy_base": 155674.18, "taker_buy_quote": 209203.55548 }, { "timestamp": 1769072400000, "datetime": "2026-01-22T09:00:00", "open": 1.352, "high": 1.357, "low": 1.347, "close": 1.356, "volume": 217586.3, "close_time": 1769075999999, "quote_volume": 294442.20372, "trades": 1433, "taker_buy_base": 103717.05, "taker_buy_quote": 140378.82299 }, { "timestamp": 1769076000000, "datetime": "2026-01-22T10:00:00", "open": 1.356, "high": 1.356, "low": 1.35, "close": 1.354, "volume": 133412.48, "close_time": 1769079599999, "quote_volume": 180529.48657, "trades": 1499, "taker_buy_base": 72463.07, "taker_buy_quote": 98070.81567 }, { "timestamp": 1769079600000, "datetime": "2026-01-22T11:00:00", "open": 1.353, "high": 1.353, "low": 1.342, "close": 1.343, "volume": 137480.64, "close_time": 1769083199999, "quote_volume": 185078.83282, "trades": 2084, "taker_buy_base": 69314.81, "taker_buy_quote": 93316.06154 }, { "timestamp": 1769083200000, "datetime": "2026-01-22T12:00:00", "open": 1.343, "high": 1.345, "low": 1.34, "close": 1.343, "volume": 178016.01, "close_time": 1769086799999, "quote_volume": 239080.5138, "trades": 2094, "taker_buy_base": 90446.74, "taker_buy_quote": 121481.26828 }, { "timestamp": 1769086800000, "datetime": "2026-01-22T13:00:00", "open": 1.342, "high": 1.352, "low": 1.335, "close": 1.339, "volume": 232496.65, "close_time": 1769090399999, "quote_volume": 312072.42586, "trades": 2311, "taker_buy_base": 120143.05, "taker_buy_quote": 161297.33889 }, { "timestamp": 1769090400000, "datetime": "2026-01-22T14:00:00", "open": 1.34, "high": 1.343, "low": 1.321, "close": 1.325, "volume": 573916.63, "close_time": 1769093999999, "quote_volume": 764447.62345, "trades": 3125, "taker_buy_base": 265695.57, "taker_buy_quote": 354163.07859 }, { "timestamp": 1769094000000, "datetime": "2026-01-22T15:00:00", "open": 1.324, "high": 1.332, "low": 1.31, "close": 1.324, "volume": 703448.72, "close_time": 1769097599999, "quote_volume": 930193.52257, "trades": 5012, "taker_buy_base": 302785.92, "taker_buy_quote": 400336.48263 }, { "timestamp": 1769097600000, "datetime": "2026-01-22T16:00:00", "open": 1.325, "high": 1.333, "low": 1.319, "close": 1.33, "volume": 264824.63, "close_time": 1769101199999, "quote_volume": 351100.56708, "trades": 2638, "taker_buy_base": 117173.78, "taker_buy_quote": 155410.27068 }, { "timestamp": 1769101200000, "datetime": "2026-01-22T17:00:00", "open": 1.33, "high": 1.334, "low": 1.322, "close": 1.332, "volume": 219860.47, "close_time": 1769104799999, "quote_volume": 291905.82593, "trades": 1971, "taker_buy_base": 74958.79, "taker_buy_quote": 99543.28489 }, { "timestamp": 1769104800000, "datetime": "2026-01-22T18:00:00", "open": 1.331, "high": 1.332, "low": 1.31, "close": 1.311, "volume": 500481.8, "close_time": 1769108399999, "quote_volume": 661769.52136, "trades": 3136, "taker_buy_base": 163800.68, "taker_buy_quote": 216579.00759 }, { "timestamp": 1769108400000, "datetime": "2026-01-22T19:00:00", "open": 1.311, "high": 1.321, "low": 1.307, "close": 1.318, "volume": 217351.44, "close_time": 1769111999999, "quote_volume": 285517.03752, "trades": 1904, "taker_buy_base": 86567.97, "taker_buy_quote": 113742.86381 }, { "timestamp": 1769112000000, "datetime": "2026-01-22T20:00:00", "open": 1.317, "high": 1.32, "low": 1.305, "close": 1.308, "volume": 204092.21, "close_time": 1769115599999, "quote_volume": 267670.44467, "trades": 2200, "taker_buy_base": 84964.19, "taker_buy_quote": 111494.23813 }, { "timestamp": 1769115600000, "datetime": "2026-01-22T21:00:00", "open": 1.309, "high": 1.318, "low": 1.307, "close": 1.312, "volume": 180872.75, "close_time": 1769119199999, "quote_volume": 237442.98366, "trades": 2142, "taker_buy_base": 62497.1, "taker_buy_quote": 82048.01237 }, { "timestamp": 1769119200000, "datetime": "2026-01-22T22:00:00", "open": 1.312, "high": 1.32, "low": 1.309, "close": 1.316, "volume": 200040.98, "close_time": 1769122799999, "quote_volume": 262657.88526, "trades": 1738, "taker_buy_base": 104368.73, "taker_buy_quote": 137072.47873 }, { "timestamp": 1769122800000, "datetime": "2026-01-22T23:00:00", "open": 1.316, "high": 1.32, "low": 1.307, "close": 1.319, "volume": 258002.03, "close_time": 1769126399999, "quote_volume": 339380.80969, "trades": 1694, "taker_buy_base": 150823.18, "taker_buy_quote": 198488.74499 }, { "timestamp": 1769126400000, "datetime": "2026-01-23T00:00:00", "open": 1.318, "high": 1.323, "low": 1.316, "close": 1.32, "volume": 429296.63, "close_time": 1769129999999, "quote_volume": 566528.80875, "trades": 1978, "taker_buy_base": 242762.61, "taker_buy_quote": 320371.53839 }, { "timestamp": 1769130000000, "datetime": "2026-01-23T01:00:00", "open": 1.32, "high": 1.346, "low": 1.32, "close": 1.341, "volume": 189295.38, "close_time": 1769133599999, "quote_volume": 252765.35785, "trades": 2307, "taker_buy_base": 115152.34, "taker_buy_quote": 153730.46105 }, { "timestamp": 1769133600000, "datetime": "2026-01-23T02:00:00", "open": 1.34, "high": 1.342, "low": 1.331, "close": 1.332, "volume": 151315.63, "close_time": 1769137199999, "quote_volume": 202288.81529, "trades": 1886, "taker_buy_base": 73792.83, "taker_buy_quote": 98658.79971 }, { "timestamp": 1769137200000, "datetime": "2026-01-23T03:00:00", "open": 1.332, "high": 1.343, "low": 1.329, "close": 1.337, "volume": 163651.03, "close_time": 1769140799999, "quote_volume": 218810.20366, "trades": 1871, "taker_buy_base": 94980.98, "taker_buy_quote": 127018.40552 }, { "timestamp": 1769140800000, "datetime": "2026-01-23T04:00:00", "open": 1.338, "high": 1.367, "low": 1.337, "close": 1.357, "volume": 542158.31, "close_time": 1769144399999, "quote_volume": 732101.48156, "trades": 3759, "taker_buy_base": 308390.2, "taker_buy_quote": 416714.27292 }, { "timestamp": 1769144400000, "datetime": "2026-01-23T05:00:00", "open": 1.356, "high": 1.357, "low": 1.348, "close": 1.357, "volume": 434412.46, "close_time": 1769147999999, "quote_volume": 587404.15877, "trades": 2622, "taker_buy_base": 188699.08, "taker_buy_quote": 255177.93953 }, { "timestamp": 1769148000000, "datetime": "2026-01-23T06:00:00", "open": 1.356, "high": 1.369, "low": 1.348, "close": 1.349, "volume": 351258.66, "close_time": 1769151599999, "quote_volume": 477327.42743, "trades": 2830, "taker_buy_base": 189837.72, "taker_buy_quote": 258096.37042 }, { "timestamp": 1769151600000, "datetime": "2026-01-23T07:00:00", "open": 1.349, "high": 1.353, "low": 1.342, "close": 1.344, "volume": 176801.06, "close_time": 1769155199999, "quote_volume": 238051.0412, "trades": 1496, "taker_buy_base": 83824.45, "taker_buy_quote": 112905.46103 }, { "timestamp": 1769155200000, "datetime": "2026-01-23T08:00:00", "open": 1.344, "high": 1.347, "low": 1.328, "close": 1.332, "volume": 211893.46, "close_time": 1769158799999, "quote_volume": 283403.194, "trades": 2104, "taker_buy_base": 74404.36, "taker_buy_quote": 99632.18526 }, { "timestamp": 1769158800000, "datetime": "2026-01-23T09:00:00", "open": 1.332, "high": 1.339, "low": 1.329, "close": 1.331, "volume": 285752.25, "close_time": 1769162399999, "quote_volume": 381412.84052, "trades": 2243, "taker_buy_base": 125946.44, "taker_buy_quote": 168118.73084 }, { "timestamp": 1769162400000, "datetime": "2026-01-23T10:00:00", "open": 1.331, "high": 1.335, "low": 1.325, "close": 1.33, "volume": 418302.25, "close_time": 1769165999999, "quote_volume": 556066.6978, "trades": 3298, "taker_buy_base": 203118.42, "taker_buy_quote": 270004.72175 }, { "timestamp": 1769166000000, "datetime": "2026-01-23T11:00:00", "open": 1.33, "high": 1.338, "low": 1.307, "close": 1.317, "volume": 2935820.55, "close_time": 1769169599999, "quote_volume": 3873708.8315, "trades": 7069, "taker_buy_base": 1307779.6, "taker_buy_quote": 1726472.69638 }, { "timestamp": 1769169600000, "datetime": "2026-01-23T12:00:00", "open": 1.318, "high": 1.322, "low": 1.312, "close": 1.318, "volume": 468904.9, "close_time": 1769173199999, "quote_volume": 617145.17624, "trades": 2184, "taker_buy_base": 230376.12, "taker_buy_quote": 303247.02459 }, { "timestamp": 1769173200000, "datetime": "2026-01-23T13:00:00", "open": 1.318, "high": 1.327, "low": 1.314, "close": 1.315, "volume": 863783.17, "close_time": 1769176799999, "quote_volume": 1141215.74539, "trades": 2887, "taker_buy_base": 325385.39, "taker_buy_quote": 429828.32419 }, { "timestamp": 1769176800000, "datetime": "2026-01-23T14:00:00", "open": 1.316, "high": 1.321, "low": 1.295, "close": 1.305, "volume": 852475.76, "close_time": 1769180399999, "quote_volume": 1115514.55199, "trades": 7219, "taker_buy_base": 424281.25, "taker_buy_quote": 555322.94403 }, { "timestamp": 1769180400000, "datetime": "2026-01-23T15:00:00", "open": 1.305, "high": 1.331, "low": 1.3, "close": 1.328, "volume": 585362.7, "close_time": 1769183999999, "quote_volume": 768741.21328, "trades": 4683, "taker_buy_base": 274268.68, "taker_buy_quote": 360444.02523 }, { "timestamp": 1769184000000, "datetime": "2026-01-23T16:00:00", "open": 1.328, "high": 1.341, "low": 1.315, "close": 1.331, "volume": 433650.64, "close_time": 1769187599999, "quote_volume": 576695.05225, "trades": 3939, "taker_buy_base": 204601.76, "taker_buy_quote": 272157.98247 }, { "timestamp": 1769187600000, "datetime": "2026-01-23T17:00:00", "open": 1.33, "high": 1.351, "low": 1.321, "close": 1.335, "volume": 558867.78, "close_time": 1769191199999, "quote_volume": 747863.26228, "trades": 4365, "taker_buy_base": 276299.05, "taker_buy_quote": 369900.40501 }, { "timestamp": 1769191200000, "datetime": "2026-01-23T18:00:00", "open": 1.335, "high": 1.343, "low": 1.327, "close": 1.33, "volume": 339254.61, "close_time": 1769194799999, "quote_volume": 452827.28577, "trades": 2868, "taker_buy_base": 141864.35, "taker_buy_quote": 189350.38275 }, { "timestamp": 1769194800000, "datetime": "2026-01-23T19:00:00", "open": 1.329, "high": 1.329, "low": 1.305, "close": 1.311, "volume": 495253.74, "close_time": 1769198399999, "quote_volume": 651144.27479, "trades": 4570, "taker_buy_base": 179435.16, "taker_buy_quote": 235878.74516 }, { "timestamp": 1769198400000, "datetime": "2026-01-23T20:00:00", "open": 1.311, "high": 1.315, "low": 1.298, "close": 1.303, "volume": 429826.79, "close_time": 1769201999999, "quote_volume": 560979.43704, "trades": 3396, "taker_buy_base": 226328.61, "taker_buy_quote": 295308.28557 }, { "timestamp": 1769202000000, "datetime": "2026-01-23T21:00:00", "open": 1.303, "high": 1.311, "low": 1.302, "close": 1.306, "volume": 200322.34, "close_time": 1769205599999, "quote_volume": 261887.99973, "trades": 1576, "taker_buy_base": 106026.56, "taker_buy_quote": 138586.25921 }, { "timestamp": 1769205600000, "datetime": "2026-01-23T22:00:00", "open": 1.306, "high": 1.318, "low": 1.306, "close": 1.316, "volume": 203036.76, "close_time": 1769209199999, "quote_volume": 266688.58171, "trades": 1614, "taker_buy_base": 113625.96, "taker_buy_quote": 149289.43849 }, { "timestamp": 1769209200000, "datetime": "2026-01-23T23:00:00", "open": 1.316, "high": 1.316, "low": 1.31, "close": 1.313, "volume": 120559.44, "close_time": 1769212799999, "quote_volume": 158245.59676, "trades": 1721, "taker_buy_base": 59324.76, "taker_buy_quote": 77880.64626 }, { "timestamp": 1769212800000, "datetime": "2026-01-24T00:00:00", "open": 1.313, "high": 1.319, "low": 1.31, "close": 1.31, "volume": 149085.52, "close_time": 1769216399999, "quote_volume": 195816.60259, "trades": 1800, "taker_buy_base": 81829.62, "taker_buy_quote": 107463.12732 }, { "timestamp": 1769216400000, "datetime": "2026-01-24T01:00:00", "open": 1.309, "high": 1.315, "low": 1.304, "close": 1.314, "volume": 207877.1, "close_time": 1769219999999, "quote_volume": 272199.46237, "trades": 1759, "taker_buy_base": 95938.42, "taker_buy_quote": 125711.35832 }, { "timestamp": 1769220000000, "datetime": "2026-01-24T02:00:00", "open": 1.315, "high": 1.318, "low": 1.308, "close": 1.313, "volume": 595516.15, "close_time": 1769223599999, "quote_volume": 780902.65734, "trades": 2029, "taker_buy_base": 374915.88, "taker_buy_quote": 491543.44397 }, { "timestamp": 1769223600000, "datetime": "2026-01-24T03:00:00", "open": 1.312, "high": 1.324, "low": 1.311, "close": 1.32, "volume": 237327.02, "close_time": 1769227199999, "quote_volume": 312988.5805, "trades": 2163, "taker_buy_base": 115630.84, "taker_buy_quote": 152493.68252 }, { "timestamp": 1769227200000, "datetime": "2026-01-24T04:00:00", "open": 1.32, "high": 1.322, "low": 1.317, "close": 1.319, "volume": 108880.26, "close_time": 1769230799999, "quote_volume": 143684.31299, "trades": 839, "taker_buy_base": 65662.14, "taker_buy_quote": 86663.13536 }, { "timestamp": 1769230800000, "datetime": "2026-01-24T05:00:00", "open": 1.319, "high": 1.32, "low": 1.312, "close": 1.318, "volume": 126792.05, "close_time": 1769234399999, "quote_volume": 166727.50093, "trades": 893, "taker_buy_base": 75113.99, "taker_buy_quote": 98761.85867 }, { "timestamp": 1769234400000, "datetime": "2026-01-24T06:00:00", "open": 1.318, "high": 1.321, "low": 1.317, "close": 1.318, "volume": 58567.37, "close_time": 1769237999999, "quote_volume": 77230.05523, "trades": 765, "taker_buy_base": 27278.83, "taker_buy_quote": 35976.63939 }, { "timestamp": 1769238000000, "datetime": "2026-01-24T07:00:00", "open": 1.317, "high": 1.319, "low": 1.313, "close": 1.314, "volume": 117567.86, "close_time": 1769241599999, "quote_volume": 154773.45005, "trades": 1217, "taker_buy_base": 65002.46, "taker_buy_quote": 85585.7584 }, { "timestamp": 1769241600000, "datetime": "2026-01-24T08:00:00", "open": 1.315, "high": 1.322, "low": 1.31, "close": 1.322, "volume": 136298.22, "close_time": 1769245199999, "quote_volume": 179231.75121, "trades": 1038, "taker_buy_base": 57296.19, "taker_buy_quote": 75370.54142 }, { "timestamp": 1769245200000, "datetime": "2026-01-24T09:00:00", "open": 1.321, "high": 1.321, "low": 1.315, "close": 1.315, "volume": 107623.85, "close_time": 1769248799999, "quote_volume": 141806.16391, "trades": 781, "taker_buy_base": 40508.63, "taker_buy_quote": 53375.12069 }, { "timestamp": 1769248800000, "datetime": "2026-01-24T10:00:00", "open": 1.315, "high": 1.32, "low": 1.312, "close": 1.318, "volume": 111987.78, "close_time": 1769252399999, "quote_volume": 147382.9081, "trades": 1038, "taker_buy_base": 51273.85, "taker_buy_quote": 67500.68196 }, { "timestamp": 1769252400000, "datetime": "2026-01-24T11:00:00", "open": 1.317, "high": 1.321, "low": 1.316, "close": 1.319, "volume": 140673.06, "close_time": 1769255999999, "quote_volume": 185383.16026, "trades": 811, "taker_buy_base": 64181.94, "taker_buy_quote": 84614.54906 }, { "timestamp": 1769256000000, "datetime": "2026-01-24T12:00:00", "open": 1.319, "high": 1.323, "low": 1.317, "close": 1.318, "volume": 269195.87, "close_time": 1769259599999, "quote_volume": 355046.57306, "trades": 1332, "taker_buy_base": 129861.24, "taker_buy_quote": 171314.0412 }, { "timestamp": 1769259600000, "datetime": "2026-01-24T13:00:00", "open": 1.318, "high": 1.32, "low": 1.314, "close": 1.314, "volume": 130382.66, "close_time": 1769263199999, "quote_volume": 171788.59237, "trades": 1036, "taker_buy_base": 49114.22, "taker_buy_quote": 64761.45143 }, { "timestamp": 1769263200000, "datetime": "2026-01-24T14:00:00", "open": 1.313, "high": 1.319, "low": 1.312, "close": 1.316, "volume": 216514.62, "close_time": 1769266799999, "quote_volume": 284724.57759, "trades": 1743, "taker_buy_base": 102078.61, "taker_buy_quote": 134247.87485 }, { "timestamp": 1769266800000, "datetime": "2026-01-24T15:00:00", "open": 1.316, "high": 1.319, "low": 1.302, "close": 1.307, "volume": 262090.24, "close_time": 1769270399999, "quote_volume": 343476.21956, "trades": 2428, "taker_buy_base": 116223.24, "taker_buy_quote": 152297.36141 }, { "timestamp": 1769270400000, "datetime": "2026-01-24T16:00:00", "open": 1.306, "high": 1.306, "low": 1.298, "close": 1.305, "volume": 306862.57, "close_time": 1769273999999, "quote_volume": 399652.85019, "trades": 1768, "taker_buy_base": 147469.81, "taker_buy_quote": 192126.78627 }, { "timestamp": 1769274000000, "datetime": "2026-01-24T17:00:00", "open": 1.305, "high": 1.308, "low": 1.302, "close": 1.305, "volume": 192604.05, "close_time": 1769277599999, "quote_volume": 251443.37342, "trades": 968, "taker_buy_base": 75869.36, "taker_buy_quote": 99044.8854 }, { "timestamp": 1769277600000, "datetime": "2026-01-24T18:00:00", "open": 1.305, "high": 1.307, "low": 1.302, "close": 1.302, "volume": 157359.67, "close_time": 1769281199999, "quote_volume": 205369.0814, "trades": 869, "taker_buy_base": 105066.72, "taker_buy_quote": 137123.69709 }, { "timestamp": 1769281200000, "datetime": "2026-01-24T19:00:00", "open": 1.303, "high": 1.305, "low": 1.297, "close": 1.3, "volume": 123896.81, "close_time": 1769284799999, "quote_volume": 161264.26077, "trades": 928, "taker_buy_base": 63190.97, "taker_buy_quote": 82241.02594 }, { "timestamp": 1769284800000, "datetime": "2026-01-24T20:00:00", "open": 1.3, "high": 1.311, "low": 1.299, "close": 1.309, "volume": 187502.5, "close_time": 1769288399999, "quote_volume": 245012.02937, "trades": 1021, "taker_buy_base": 115202.34, "taker_buy_quote": 150477.61782 }, { "timestamp": 1769288400000, "datetime": "2026-01-24T21:00:00", "open": 1.309, "high": 1.314, "low": 1.307, "close": 1.312, "volume": 188493.49, "close_time": 1769291999999, "quote_volume": 247013.31547, "trades": 1513, "taker_buy_base": 90029.36, "taker_buy_quote": 117971.69064 }, { "timestamp": 1769292000000, "datetime": "2026-01-24T22:00:00", "open": 1.312, "high": 1.32, "low": 1.311, "close": 1.319, "volume": 115924.45, "close_time": 1769295599999, "quote_volume": 152568.05355, "trades": 1270, "taker_buy_base": 65007.62, "taker_buy_quote": 85562.95086 }, { "timestamp": 1769295600000, "datetime": "2026-01-24T23:00:00", "open": 1.32, "high": 1.322, "low": 1.314, "close": 1.315, "volume": 207253.84, "close_time": 1769299199999, "quote_volume": 273272.52449, "trades": 1094, "taker_buy_base": 55882.8, "taker_buy_quote": 73729.64528 }, { "timestamp": 1769299200000, "datetime": "2026-01-25T00:00:00", "open": 1.315, "high": 1.323, "low": 1.313, "close": 1.322, "volume": 341308.46, "close_time": 1769302799999, "quote_volume": 449707.38906, "trades": 2743, "taker_buy_base": 111921.37, "taker_buy_quote": 147481.05953 }, { "timestamp": 1769302800000, "datetime": "2026-01-25T01:00:00", "open": 1.323, "high": 1.33, "low": 1.31, "close": 1.313, "volume": 442603.81, "close_time": 1769306399999, "quote_volume": 584826.80559, "trades": 2709, "taker_buy_base": 228453.76, "taker_buy_quote": 301778.76711 }, { "timestamp": 1769306400000, "datetime": "2026-01-25T02:00:00", "open": 1.314, "high": 1.315, "low": 1.306, "close": 1.31, "volume": 195227.36, "close_time": 1769309999999, "quote_volume": 256081.31723, "trades": 1406, "taker_buy_base": 102291.74, "taker_buy_quote": 134172.39906 }, { "timestamp": 1769310000000, "datetime": "2026-01-25T03:00:00", "open": 1.31, "high": 1.314, "low": 1.3, "close": 1.305, "volume": 229166.76, "close_time": 1769313599999, "quote_volume": 299179.84633, "trades": 2020, "taker_buy_base": 108119.35, "taker_buy_quote": 141201.13873 }, { "timestamp": 1769313600000, "datetime": "2026-01-25T04:00:00", "open": 1.304, "high": 1.313, "low": 1.302, "close": 1.305, "volume": 200260.28, "close_time": 1769317199999, "quote_volume": 261657.69576, "trades": 1955, "taker_buy_base": 93081.08, "taker_buy_quote": 121603.08741 }, { "timestamp": 1769317200000, "datetime": "2026-01-25T05:00:00", "open": 1.305, "high": 1.306, "low": 1.3, "close": 1.305, "volume": 196724.36, "close_time": 1769320799999, "quote_volume": 256388.6205, "trades": 2274, "taker_buy_base": 95061.85, "taker_buy_quote": 123914.35368 }, { "timestamp": 1769320800000, "datetime": "2026-01-25T06:00:00", "open": 1.305, "high": 1.31, "low": 1.302, "close": 1.305, "volume": 327526.79, "close_time": 1769324399999, "quote_volume": 427355.63544, "trades": 1961, "taker_buy_base": 215985.65, "taker_buy_quote": 281879.90754 }, { "timestamp": 1769324400000, "datetime": "2026-01-25T07:00:00", "open": 1.304, "high": 1.31, "low": 1.3, "close": 1.308, "volume": 197069.41, "close_time": 1769327999999, "quote_volume": 257170.21131, "trades": 1613, "taker_buy_base": 71656.96, "taker_buy_quote": 93536.35721 }, { "timestamp": 1769328000000, "datetime": "2026-01-25T08:00:00", "open": 1.307, "high": 1.309, "low": 1.289, "close": 1.296, "volume": 396563.64, "close_time": 1769331599999, "quote_volume": 514612.75506, "trades": 2342, "taker_buy_base": 143206.18, "taker_buy_quote": 185681.14814 }, { "timestamp": 1769331600000, "datetime": "2026-01-25T09:00:00", "open": 1.295, "high": 1.304, "low": 1.291, "close": 1.3, "volume": 841071.49, "close_time": 1769335199999, "quote_volume": 1090935.71181, "trades": 2900, "taker_buy_base": 415771.19, "taker_buy_quote": 539852.28004 }, { "timestamp": 1769335200000, "datetime": "2026-01-25T10:00:00", "open": 1.3, "high": 1.308, "low": 1.298, "close": 1.299, "volume": 172431.45, "close_time": 1769338799999, "quote_volume": 224603.30384, "trades": 1640, "taker_buy_base": 80285.34, "taker_buy_quote": 104576.16861 }, { "timestamp": 1769338800000, "datetime": "2026-01-25T11:00:00", "open": 1.299, "high": 1.302, "low": 1.293, "close": 1.296, "volume": 151582.03, "close_time": 1769342399999, "quote_volume": 196722.78392, "trades": 1015, "taker_buy_base": 71794.86, "taker_buy_quote": 93205.7814 }, { "timestamp": 1769342400000, "datetime": "2026-01-25T12:00:00", "open": 1.296, "high": 1.296, "low": 1.274, "close": 1.289, "volume": 592106.52, "close_time": 1769345999999, "quote_volume": 760568.14203, "trades": 3248, "taker_buy_base": 254639.71, "taker_buy_quote": 326887.47857 }, { "timestamp": 1769346000000, "datetime": "2026-01-25T13:00:00", "open": 1.289, "high": 1.291, "low": 1.282, "close": 1.29, "volume": 264470.71, "close_time": 1769349599999, "quote_volume": 340479.42023, "trades": 2000, "taker_buy_base": 126508.82, "taker_buy_quote": 162911.24517 }, { "timestamp": 1769349600000, "datetime": "2026-01-25T14:00:00", "open": 1.29, "high": 1.29, "low": 1.275, "close": 1.281, "volume": 568492.33, "close_time": 1769353199999, "quote_volume": 727998.14165, "trades": 3388, "taker_buy_base": 323094.73, "taker_buy_quote": 413783.21565 }, { "timestamp": 1769353200000, "datetime": "2026-01-25T15:00:00", "open": 1.282, "high": 1.289, "low": 1.28, "close": 1.284, "volume": 293181.24, "close_time": 1769356799999, "quote_volume": 376333.36299, "trades": 2361, "taker_buy_base": 110629.85, "taker_buy_quote": 142008.97987 }, { "timestamp": 1769356800000, "datetime": "2026-01-25T16:00:00", "open": 1.283, "high": 1.283, "low": 1.252, "close": 1.268, "volume": 2235497.48, "close_time": 1769360399999, "quote_volume": 2830974.65968, "trades": 11495, "taker_buy_base": 1083029.86, "taker_buy_quote": 1371180.88294 }, { "timestamp": 1769360400000, "datetime": "2026-01-25T17:00:00", "open": 1.267, "high": 1.274, "low": 1.258, "close": 1.268, "volume": 358471.27, "close_time": 1769363999999, "quote_volume": 453969.78447, "trades": 3752, "taker_buy_base": 181714.9, "taker_buy_quote": 230193.65828 }, { "timestamp": 1769364000000, "datetime": "2026-01-25T18:00:00", "open": 1.268, "high": 1.269, "low": 1.239, "close": 1.249, "volume": 1042561.91, "close_time": 1769367599999, "quote_volume": 1304788.12607, "trades": 6537, "taker_buy_base": 377783.24, "taker_buy_quote": 472886.3204 }, { "timestamp": 1769367600000, "datetime": "2026-01-25T19:00:00", "open": 1.249, "high": 1.252, "low": 1.212, "close": 1.223, "volume": 1505992.18, "close_time": 1769371199999, "quote_volume": 1849996.84253, "trades": 8125, "taker_buy_base": 533252.51, "taker_buy_quote": 655579.6778 }, { "timestamp": 1769371200000, "datetime": "2026-01-25T20:00:00", "open": 1.224, "high": 1.237, "low": 1.217, "close": 1.236, "volume": 963504.3, "close_time": 1769374799999, "quote_volume": 1182074.47528, "trades": 4569, "taker_buy_base": 427148.52, "taker_buy_quote": 524169.68705 }, { "timestamp": 1769374800000, "datetime": "2026-01-25T21:00:00", "open": 1.236, "high": 1.244, "low": 1.234, "close": 1.239, "volume": 399565.47, "close_time": 1769378399999, "quote_volume": 495235.69236, "trades": 4305, "taker_buy_base": 175999.83, "taker_buy_quote": 218164.00788 }, { "timestamp": 1769378400000, "datetime": "2026-01-25T22:00:00", "open": 1.24, "high": 1.242, "low": 1.232, "close": 1.241, "volume": 308075.93, "close_time": 1769381999999, "quote_volume": 381337.98616, "trades": 2180, "taker_buy_base": 134072.51, "taker_buy_quote": 165996.64678 }, { "timestamp": 1769382000000, "datetime": "2026-01-25T23:00:00", "open": 1.241, "high": 1.254, "low": 1.236, "close": 1.251, "volume": 373739.98, "close_time": 1769385599999, "quote_volume": 465959.18713, "trades": 2808, "taker_buy_base": 148422.94, "taker_buy_quote": 185197.823 }, { "timestamp": 1769385600000, "datetime": "2026-01-26T00:00:00", "open": 1.251, "high": 1.26, "low": 1.246, "close": 1.26, "volume": 271030.02, "close_time": 1769389199999, "quote_volume": 339276.85979, "trades": 3015, "taker_buy_base": 130185.89, "taker_buy_quote": 163083.30656 }, { "timestamp": 1769389200000, "datetime": "2026-01-26T01:00:00", "open": 1.26, "high": 1.277, "low": 1.259, "close": 1.273, "volume": 588614.58, "close_time": 1769392799999, "quote_volume": 747932.58299, "trades": 4488, "taker_buy_base": 394902.28, "taker_buy_quote": 501844.72417 }, { "timestamp": 1769392800000, "datetime": "2026-01-26T02:00:00", "open": 1.273, "high": 1.274, "low": 1.261, "close": 1.266, "volume": 342023.41, "close_time": 1769396399999, "quote_volume": 432978.5911, "trades": 2867, "taker_buy_base": 238318.95, "taker_buy_quote": 301631.1985 }, { "timestamp": 1769396400000, "datetime": "2026-01-26T03:00:00", "open": 1.266, "high": 1.273, "low": 1.26, "close": 1.263, "volume": 225884.61, "close_time": 1769399999999, "quote_volume": 285639.29025, "trades": 1904, "taker_buy_base": 91744.76, "taker_buy_quote": 116083.00545 }, { "timestamp": 1769400000000, "datetime": "2026-01-26T04:00:00", "open": 1.263, "high": 1.272, "low": 1.261, "close": 1.267, "volume": 630633.14, "close_time": 1769403599999, "quote_volume": 798608.80224, "trades": 3810, "taker_buy_base": 206941.11, "taker_buy_quote": 262269.34514 }, { "timestamp": 1769403600000, "datetime": "2026-01-26T05:00:00", "open": 1.267, "high": 1.268, "low": 1.263, "close": 1.266, "volume": 130621.96, "close_time": 1769407199999, "quote_volume": 165363.00945, "trades": 1032, "taker_buy_base": 59420.41, "taker_buy_quote": 75242.50335 }, { "timestamp": 1769407200000, "datetime": "2026-01-26T06:00:00", "open": 1.267, "high": 1.277, "low": 1.263, "close": 1.277, "volume": 236009.01, "close_time": 1769410799999, "quote_volume": 299502.95952, "trades": 1882, "taker_buy_base": 159764.68, "taker_buy_quote": 202796.94594 }, { "timestamp": 1769410800000, "datetime": "2026-01-26T07:00:00", "open": 1.277, "high": 1.282, "low": 1.271, "close": 1.274, "volume": 200498.83, "close_time": 1769414399999, "quote_volume": 255830.6614, "trades": 1629, "taker_buy_base": 111210.85, "taker_buy_quote": 141924.85462 }, { "timestamp": 1769414400000, "datetime": "2026-01-26T08:00:00", "open": 1.273, "high": 1.284, "low": 1.269, "close": 1.27, "volume": 279687.49, "close_time": 1769417999999, "quote_volume": 356780.86215, "trades": 1850, "taker_buy_base": 124990.77, "taker_buy_quote": 159573.33988 }, { "timestamp": 1769418000000, "datetime": "2026-01-26T09:00:00", "open": 1.27, "high": 1.271, "low": 1.257, "close": 1.258, "volume": 280270.71, "close_time": 1769421599999, "quote_volume": 353364.23331, "trades": 1575, "taker_buy_base": 120571.02, "taker_buy_quote": 152020.49829 }, { "timestamp": 1769421600000, "datetime": "2026-01-26T10:00:00", "open": 1.259, "high": 1.262, "low": 1.253, "close": 1.259, "volume": 528051.17, "close_time": 1769425199999, "quote_volume": 663687.44165, "trades": 3076, "taker_buy_base": 255891.35, "taker_buy_quote": 321738.70262 }, { "timestamp": 1769425200000, "datetime": "2026-01-26T11:00:00", "open": 1.26, "high": 1.263, "low": 1.256, "close": 1.258, "volume": 153489.8, "close_time": 1769428799999, "quote_volume": 193271.62712, "trades": 1653, "taker_buy_base": 81262.51, "taker_buy_quote": 102378.92559 }, { "timestamp": 1769428800000, "datetime": "2026-01-26T12:00:00", "open": 1.258, "high": 1.265, "low": 1.255, "close": 1.264, "volume": 332730.43, "close_time": 1769432399999, "quote_volume": 419275.40167, "trades": 2106, "taker_buy_base": 182073.55, "taker_buy_quote": 229438.69884 }, { "timestamp": 1769432400000, "datetime": "2026-01-26T13:00:00", "open": 1.264, "high": 1.267, "low": 1.261, "close": 1.265, "volume": 237671.87, "close_time": 1769435999999, "quote_volume": 300661.66368, "trades": 1534, "taker_buy_base": 158453.84, "taker_buy_quote": 200479.40636 }, { "timestamp": 1769436000000, "datetime": "2026-01-26T14:00:00", "open": 1.266, "high": 1.28, "low": 1.257, "close": 1.279, "volume": 504921.53, "close_time": 1769439599999, "quote_volume": 640650.44016, "trades": 4248, "taker_buy_base": 260619.23, "taker_buy_quote": 330838.14696 }, { "timestamp": 1769439600000, "datetime": "2026-01-26T15:00:00", "open": 1.279, "high": 1.291, "low": 1.265, "close": 1.273, "volume": 586071.31, "close_time": 1769443199999, "quote_volume": 750047.18504, "trades": 4176, "taker_buy_base": 369612.5, "taker_buy_quote": 473191.67878 }, { "timestamp": 1769443200000, "datetime": "2026-01-26T16:00:00", "open": 1.274, "high": 1.28, "low": 1.264, "close": 1.271, "volume": 381244.42, "close_time": 1769446799999, "quote_volume": 484991.63843, "trades": 3674, "taker_buy_base": 160762.5, "taker_buy_quote": 204581.32423 }, { "timestamp": 1769446800000, "datetime": "2026-01-26T17:00:00", "open": 1.271, "high": 1.274, "low": 1.258, "close": 1.271, "volume": 383801.82, "close_time": 1769450399999, "quote_volume": 486697.04607, "trades": 2508, "taker_buy_base": 166715.54, "taker_buy_quote": 211429.86977 }, { "timestamp": 1769450400000, "datetime": "2026-01-26T18:00:00", "open": 1.27, "high": 1.284, "low": 1.268, "close": 1.276, "volume": 301091.03, "close_time": 1769453999999, "quote_volume": 384241.11619, "trades": 2095, "taker_buy_base": 155272.64, "taker_buy_quote": 198138.0944 }, { "timestamp": 1769454000000, "datetime": "2026-01-26T19:00:00", "open": 1.277, "high": 1.282, "low": 1.266, "close": 1.268, "volume": 171763.11, "close_time": 1769457599999, "quote_volume": 218564.27685, "trades": 1466, "taker_buy_base": 97165.25, "taker_buy_quote": 123699.5138 }, { "timestamp": 1769457600000, "datetime": "2026-01-26T20:00:00", "open": 1.269, "high": 1.269, "low": 1.258, "close": 1.261, "volume": 256894.91, "close_time": 1769461199999, "quote_volume": 324565.45261, "trades": 1618, "taker_buy_base": 116020.6, "taker_buy_quote": 146650.68436 }, { "timestamp": 1769461200000, "datetime": "2026-01-26T21:00:00", "open": 1.26, "high": 1.279, "low": 1.259, "close": 1.272, "volume": 347462.56, "close_time": 1769464799999, "quote_volume": 440950.09891, "trades": 1929, "taker_buy_base": 164678.41, "taker_buy_quote": 209229.26103 }, { "timestamp": 1769464800000, "datetime": "2026-01-26T22:00:00", "open": 1.272, "high": 1.276, "low": 1.268, "close": 1.272, "volume": 181139.29, "close_time": 1769468399999, "quote_volume": 230653.46166, "trades": 1426, "taker_buy_base": 108432.91, "taker_buy_quote": 138056.93286 }, { "timestamp": 1769468400000, "datetime": "2026-01-26T23:00:00", "open": 1.272, "high": 1.276, "low": 1.267, "close": 1.269, "volume": 192585.38, "close_time": 1769471999999, "quote_volume": 244800.18398, "trades": 1464, "taker_buy_base": 79718.94, "taker_buy_quote": 101371.54731 }, { "timestamp": 1769472000000, "datetime": "2026-01-27T00:00:00", "open": 1.269, "high": 1.276, "low": 1.268, "close": 1.275, "volume": 236707.11, "close_time": 1769475599999, "quote_volume": 301242.27978, "trades": 1512, "taker_buy_base": 104847.91, "taker_buy_quote": 133460.84808 }, { "timestamp": 1769475600000, "datetime": "2026-01-27T01:00:00", "open": 1.275, "high": 1.285, "low": 1.269, "close": 1.281, "volume": 217131.25, "close_time": 1769479199999, "quote_volume": 277195.02077, "trades": 1540, "taker_buy_base": 104582.35, "taker_buy_quote": 133552.44282 }, { "timestamp": 1769479200000, "datetime": "2026-01-27T02:00:00", "open": 1.281, "high": 1.287, "low": 1.277, "close": 1.283, "volume": 195632.62, "close_time": 1769482799999, "quote_volume": 250743.83506, "trades": 1687, "taker_buy_base": 79631.0, "taker_buy_quote": 102063.03592 }, { "timestamp": 1769482800000, "datetime": "2026-01-27T03:00:00", "open": 1.282, "high": 1.286, "low": 1.272, "close": 1.273, "volume": 191372.43, "close_time": 1769486399999, "quote_volume": 244598.40944, "trades": 1201, "taker_buy_base": 53993.76, "taker_buy_quote": 68967.97046 }, { "timestamp": 1769486400000, "datetime": "2026-01-27T04:00:00", "open": 1.273, "high": 1.283, "low": 1.273, "close": 1.276, "volume": 248084.88, "close_time": 1769489999999, "quote_volume": 316782.63664, "trades": 2320, "taker_buy_base": 130616.61, "taker_buy_quote": 166800.00081 }, { "timestamp": 1769490000000, "datetime": "2026-01-27T05:00:00", "open": 1.276, "high": 1.277, "low": 1.271, "close": 1.275, "volume": 179029.08, "close_time": 1769493599999, "quote_volume": 228154.27586, "trades": 1282, "taker_buy_base": 89149.87, "taker_buy_quote": 113606.47135 }, { "timestamp": 1769493600000, "datetime": "2026-01-27T06:00:00", "open": 1.274, "high": 1.276, "low": 1.266, "close": 1.268, "volume": 213826.73, "close_time": 1769497199999, "quote_volume": 272075.38591, "trades": 1432, "taker_buy_base": 87838.47, "taker_buy_quote": 111818.85585 }, { "timestamp": 1769497200000, "datetime": "2026-01-27T07:00:00", "open": 1.268, "high": 1.276, "low": 1.267, "close": 1.274, "volume": 160877.5, "close_time": 1769500799999, "quote_volume": 204573.37537, "trades": 1692, "taker_buy_base": 79627.44, "taker_buy_quote": 101275.63884 }, { "timestamp": 1769500800000, "datetime": "2026-01-27T08:00:00", "open": 1.273, "high": 1.278, "low": 1.27, "close": 1.274, "volume": 93373.26, "close_time": 1769504399999, "quote_volume": 118935.11125, "trades": 1425, "taker_buy_base": 47191.79, "taker_buy_quote": 60097.16105 }, { "timestamp": 1769504400000, "datetime": "2026-01-27T09:00:00", "open": 1.273, "high": 1.273, "low": 1.265, "close": 1.266, "volume": 166642.61, "close_time": 1769507999999, "quote_volume": 211376.42492, "trades": 1685, "taker_buy_base": 74203.36, "taker_buy_quote": 94154.48956 }, { "timestamp": 1769508000000, "datetime": "2026-01-27T10:00:00", "open": 1.266, "high": 1.268, "low": 1.263, "close": 1.266, "volume": 179582.77, "close_time": 1769511599999, "quote_volume": 227257.9988, "trades": 1480, "taker_buy_base": 100423.08, "taker_buy_quote": 127092.14057 }, { "timestamp": 1769511600000, "datetime": "2026-01-27T11:00:00", "open": 1.266, "high": 1.271, "low": 1.257, "close": 1.26, "volume": 749750.98, "close_time": 1769515199999, "quote_volume": 945720.02808, "trades": 2246, "taker_buy_base": 197622.67, "taker_buy_quote": 249587.23129 }, { "timestamp": 1769515200000, "datetime": "2026-01-27T12:00:00", "open": 1.26, "high": 1.262, "low": 1.254, "close": 1.258, "volume": 287202.69, "close_time": 1769518799999, "quote_volume": 361456.74274, "trades": 2730, "taker_buy_base": 146545.58, "taker_buy_quote": 184486.64609 }, { "timestamp": 1769518800000, "datetime": "2026-01-27T13:00:00", "open": 1.259, "high": 1.262, "low": 1.253, "close": 1.254, "volume": 214021.02, "close_time": 1769522399999, "quote_volume": 269114.47583, "trades": 1348, "taker_buy_base": 99077.74, "taker_buy_quote": 124588.50088 }, { "timestamp": 1769522400000, "datetime": "2026-01-27T14:00:00", "open": 1.254, "high": 1.266, "low": 1.245, "close": 1.248, "volume": 687387.59, "close_time": 1769525999999, "quote_volume": 861545.53113, "trades": 6229, "taker_buy_base": 448457.5, "taker_buy_quote": 562150.11956 }, { "timestamp": 1769526000000, "datetime": "2026-01-27T15:00:00", "open": 1.248, "high": 1.264, "low": 1.246, "close": 1.264, "volume": 337721.07, "close_time": 1769529599999, "quote_volume": 423497.28004, "trades": 3928, "taker_buy_base": 188837.91, "taker_buy_quote": 236852.47042 }, { "timestamp": 1769529600000, "datetime": "2026-01-27T16:00:00", "open": 1.264, "high": 1.294, "low": 1.262, "close": 1.285, "volume": 1009966.65, "close_time": 1769533199999, "quote_volume": 1294295.0898, "trades": 4743, "taker_buy_base": 581008.96, "taker_buy_quote": 744411.45668 }, { "timestamp": 1769533200000, "datetime": "2026-01-27T17:00:00", "open": 1.284, "high": 1.285, "low": 1.248, "close": 1.254, "volume": 866971.37, "close_time": 1769536799999, "quote_volume": 1091133.49945, "trades": 4512, "taker_buy_base": 420823.59, "taker_buy_quote": 529147.76047 }, { "timestamp": 1769536800000, "datetime": "2026-01-27T18:00:00", "open": 1.253, "high": 1.275, "low": 1.25, "close": 1.27, "volume": 534268.63, "close_time": 1769540399999, "quote_volume": 672788.0249, "trades": 3124, "taker_buy_base": 313986.38, "taker_buy_quote": 395450.73741 }, { "timestamp": 1769540400000, "datetime": "2026-01-27T19:00:00", "open": 1.269, "high": 1.276, "low": 1.264, "close": 1.27, "volume": 187142.69, "close_time": 1769543999999, "quote_volume": 237592.00134, "trades": 1309, "taker_buy_base": 102958.39, "taker_buy_quote": 130736.19222 }, { "timestamp": 1769544000000, "datetime": "2026-01-27T20:00:00", "open": 1.271, "high": 1.289, "low": 1.27, "close": 1.286, "volume": 731033.96, "close_time": 1769547599999, "quote_volume": 938059.66942, "trades": 4104, "taker_buy_base": 364982.16, "taker_buy_quote": 468303.98134 }, { "timestamp": 1769547600000, "datetime": "2026-01-27T21:00:00", "open": 1.286, "high": 1.288, "low": 1.273, "close": 1.273, "volume": 323619.76, "close_time": 1769551199999, "quote_volume": 414383.30048, "trades": 1584, "taker_buy_base": 154683.06, "taker_buy_quote": 197993.79636 }, { "timestamp": 1769551200000, "datetime": "2026-01-27T22:00:00", "open": 1.274, "high": 1.286, "low": 1.274, "close": 1.277, "volume": 245421.73, "close_time": 1769554799999, "quote_volume": 313878.64387, "trades": 1397, "taker_buy_base": 127742.17, "taker_buy_quote": 163396.62172 }, { "timestamp": 1769554800000, "datetime": "2026-01-27T23:00:00", "open": 1.278, "high": 1.278, "low": 1.27, "close": 1.272, "volume": 316994.72, "close_time": 1769558399999, "quote_volume": 403982.2557, "trades": 1653, "taker_buy_base": 175995.81, "taker_buy_quote": 224353.4325 }, { "timestamp": 1769558400000, "datetime": "2026-01-28T00:00:00", "open": 1.272, "high": 1.275, "low": 1.263, "close": 1.275, "volume": 504856.34, "close_time": 1769561999999, "quote_volume": 640034.33209, "trades": 2402, "taker_buy_base": 223958.74, "taker_buy_quote": 284027.91161 }, { "timestamp": 1769562000000, "datetime": "2026-01-28T01:00:00", "open": 1.275, "high": 1.275, "low": 1.264, "close": 1.27, "volume": 226533.71, "close_time": 1769565599999, "quote_volume": 287552.51118, "trades": 1798, "taker_buy_base": 117323.93, "taker_buy_quote": 148920.63062 }, { "timestamp": 1769565600000, "datetime": "2026-01-28T02:00:00", "open": 1.269, "high": 1.271, "low": 1.266, "close": 1.27, "volume": 164162.46, "close_time": 1769569199999, "quote_volume": 208203.01166, "trades": 1159, "taker_buy_base": 75540.06, "taker_buy_quote": 95830.12088 }, { "timestamp": 1769569200000, "datetime": "2026-01-28T03:00:00", "open": 1.27, "high": 1.272, "low": 1.266, "close": 1.267, "volume": 155468.84, "close_time": 1769572799999, "quote_volume": 197294.26562, "trades": 1291, "taker_buy_base": 61361.06, "taker_buy_quote": 77854.48828 }, { "timestamp": 1769572800000, "datetime": "2026-01-28T04:00:00", "open": 1.267, "high": 1.27, "low": 1.262, "close": 1.269, "volume": 412225.18, "close_time": 1769576399999, "quote_volume": 521767.72466, "trades": 1815, "taker_buy_base": 233834.46, "taker_buy_quote": 295991.40809 }, { "timestamp": 1769576400000, "datetime": "2026-01-28T05:00:00", "open": 1.27, "high": 1.282, "low": 1.268, "close": 1.279, "volume": 350842.43, "close_time": 1769579999999, "quote_volume": 447094.35681, "trades": 1754, "taker_buy_base": 168692.18, "taker_buy_quote": 214843.9997 }, { "timestamp": 1769580000000, "datetime": "2026-01-28T06:00:00", "open": 1.279, "high": 1.282, "low": 1.273, "close": 1.279, "volume": 192843.49, "close_time": 1769583599999, "quote_volume": 246530.33198, "trades": 1168, "taker_buy_base": 100236.67, "taker_buy_quote": 128190.27496 }, { "timestamp": 1769583600000, "datetime": "2026-01-28T07:00:00", "open": 1.279, "high": 1.281, "low": 1.273, "close": 1.276, "volume": 179750.31, "close_time": 1769587199999, "quote_volume": 229284.90759, "trades": 1080, "taker_buy_base": 86256.39, "taker_buy_quote": 110043.3936 }, { "timestamp": 1769587200000, "datetime": "2026-01-28T08:00:00", "open": 1.276, "high": 1.279, "low": 1.269, "close": 1.27, "volume": 217949.12, "close_time": 1769590799999, "quote_volume": 277429.46341, "trades": 1470, "taker_buy_base": 100808.74, "taker_buy_quote": 128374.3052 }, { "timestamp": 1769590800000, "datetime": "2026-01-28T09:00:00", "open": 1.27, "high": 1.28, "low": 1.266, "close": 1.279, "volume": 236331.63, "close_time": 1769594399999, "quote_volume": 301069.4774, "trades": 1390, "taker_buy_base": 157991.75, "taker_buy_quote": 201375.86109 }, { "timestamp": 1769594400000, "datetime": "2026-01-28T10:00:00", "open": 1.28, "high": 1.283, "low": 1.276, "close": 1.276, "volume": 222673.75, "close_time": 1769597999999, "quote_volume": 284823.3783, "trades": 1386, "taker_buy_base": 135876.85, "taker_buy_quote": 173864.95117 }, { "timestamp": 1769598000000, "datetime": "2026-01-28T11:00:00", "open": 1.277, "high": 1.29, "low": 1.275, "close": 1.288, "volume": 297123.82, "close_time": 1769601599999, "quote_volume": 380629.83017, "trades": 1636, "taker_buy_base": 135512.8, "taker_buy_quote": 173651.17081 }, { "timestamp": 1769601600000, "datetime": "2026-01-28T12:00:00", "open": 1.289, "high": 1.289, "low": 1.275, "close": 1.279, "volume": 233602.33, "close_time": 1769605199999, "quote_volume": 299514.14812, "trades": 2225, "taker_buy_base": 119007.9, "taker_buy_quote": 152577.11041 }, { "timestamp": 1769605200000, "datetime": "2026-01-28T13:00:00", "open": 1.279, "high": 1.283, "low": 1.275, "close": 1.278, "volume": 267685.96, "close_time": 1769608799999, "quote_volume": 342638.60038, "trades": 2046, "taker_buy_base": 124257.8, "taker_buy_quote": 159080.12243 }, { "timestamp": 1769608800000, "datetime": "2026-01-28T14:00:00", "open": 1.278, "high": 1.278, "low": 1.264, "close": 1.266, "volume": 552525.14, "close_time": 1769612399999, "quote_volume": 701804.80295, "trades": 3331, "taker_buy_base": 318681.75, "taker_buy_quote": 404695.9438 }, { "timestamp": 1769612400000, "datetime": "2026-01-28T15:00:00", "open": 1.267, "high": 1.273, "low": 1.258, "close": 1.262, "volume": 379430.2, "close_time": 1769615999999, "quote_volume": 480136.42577, "trades": 3157, "taker_buy_base": 248026.88, "taker_buy_quote": 313939.11942 }, { "timestamp": 1769616000000, "datetime": "2026-01-28T16:00:00", "open": 1.263, "high": 1.268, "low": 1.255, "close": 1.263, "volume": 264853.52, "close_time": 1769619599999, "quote_volume": 334105.01879, "trades": 2432, "taker_buy_base": 120249.72, "taker_buy_quote": 151690.8478 }, { "timestamp": 1769619600000, "datetime": "2026-01-28T17:00:00", "open": 1.263, "high": 1.279, "low": 1.256, "close": 1.271, "volume": 248602.64, "close_time": 1769623199999, "quote_volume": 315104.19576, "trades": 2677, "taker_buy_base": 159725.16, "taker_buy_quote": 202585.22702 }, { "timestamp": 1769623200000, "datetime": "2026-01-28T18:00:00", "open": 1.271, "high": 1.271, "low": 1.26, "close": 1.265, "volume": 444480.1, "close_time": 1769626799999, "quote_volume": 561923.11658, "trades": 2259, "taker_buy_base": 254765.69, "taker_buy_quote": 321965.19024 }, { "timestamp": 1769626800000, "datetime": "2026-01-28T19:00:00", "open": 1.265, "high": 1.279, "low": 1.261, "close": 1.276, "volume": 341157.85, "close_time": 1769630399999, "quote_volume": 432914.05334, "trades": 2817, "taker_buy_base": 159218.17, "taker_buy_quote": 202089.34043 }, { "timestamp": 1769630400000, "datetime": "2026-01-28T20:00:00", "open": 1.275, "high": 1.283, "low": 1.265, "close": 1.268, "volume": 298780.74, "close_time": 1769633999999, "quote_volume": 381101.07377, "trades": 2253, "taker_buy_base": 122497.76, "taker_buy_quote": 156255.81398 }, { "timestamp": 1769634000000, "datetime": "2026-01-28T21:00:00", "open": 1.269, "high": 1.282, "low": 1.259, "close": 1.279, "volume": 481185.16, "close_time": 1769637599999, "quote_volume": 611730.6577, "trades": 3848, "taker_buy_base": 256958.91, "taker_buy_quote": 326787.73475 }, { "timestamp": 1769637600000, "datetime": "2026-01-28T22:00:00", "open": 1.279, "high": 1.291, "low": 1.274, "close": 1.289, "volume": 241635.28, "close_time": 1769641199999, "quote_volume": 310015.33735, "trades": 2161, "taker_buy_base": 127618.99, "taker_buy_quote": 163732.73657 }, { "timestamp": 1769641200000, "datetime": "2026-01-28T23:00:00", "open": 1.289, "high": 1.29, "low": 1.279, "close": 1.28, "volume": 348060.83, "close_time": 1769644799999, "quote_volume": 447028.13253, "trades": 2510, "taker_buy_base": 145734.92, "taker_buy_quote": 187300.77696 }, { "timestamp": 1769644800000, "datetime": "2026-01-29T00:00:00", "open": 1.28, "high": 1.284, "low": 1.266, "close": 1.272, "volume": 330755.8, "close_time": 1769648399999, "quote_volume": 421495.33353, "trades": 2252, "taker_buy_base": 137133.63, "taker_buy_quote": 174972.85807 }, { "timestamp": 1769648400000, "datetime": "2026-01-29T01:00:00", "open": 1.271, "high": 1.273, "low": 1.26, "close": 1.264, "volume": 277759.76, "close_time": 1769651999999, "quote_volume": 351577.82562, "trades": 2061, "taker_buy_base": 136437.74, "taker_buy_quote": 172643.54953 }, { "timestamp": 1769652000000, "datetime": "2026-01-29T02:00:00", "open": 1.265, "high": 1.267, "low": 1.236, "close": 1.242, "volume": 951465.27, "close_time": 1769655599999, "quote_volume": 1188791.63988, "trades": 5385, "taker_buy_base": 432074.9, "taker_buy_quote": 539698.8205 }, { "timestamp": 1769655600000, "datetime": "2026-01-29T03:00:00", "open": 1.242, "high": 1.25, "low": 1.239, "close": 1.244, "volume": 285502.81, "close_time": 1769659199999, "quote_volume": 355394.16834, "trades": 2767, "taker_buy_base": 160581.23, "taker_buy_quote": 199926.54365 }, { "timestamp": 1769659200000, "datetime": "2026-01-29T04:00:00", "open": 1.243, "high": 1.243, "low": 1.229, "close": 1.242, "volume": 371626.46, "close_time": 1769662799999, "quote_volume": 459717.65323, "trades": 2146, "taker_buy_base": 143438.2, "taker_buy_quote": 177548.22856 }, { "timestamp": 1769662800000, "datetime": "2026-01-29T05:00:00", "open": 1.241, "high": 1.248, "low": 1.239, "close": 1.241, "volume": 172724.33, "close_time": 1769666399999, "quote_volume": 214779.9176, "trades": 1375, "taker_buy_base": 82772.46, "taker_buy_quote": 102980.07923 }, { "timestamp": 1769666400000, "datetime": "2026-01-29T06:00:00", "open": 1.241, "high": 1.245, "low": 1.239, "close": 1.245, "volume": 124125.11, "close_time": 1769669999999, "quote_volume": 154214.93082, "trades": 1296, "taker_buy_base": 46736.94, "taker_buy_quote": 58094.72133 }, { "timestamp": 1769670000000, "datetime": "2026-01-29T07:00:00", "open": 1.245, "high": 1.252, "low": 1.242, "close": 1.243, "volume": 186368.0, "close_time": 1769673599999, "quote_volume": 232390.52703, "trades": 1032, "taker_buy_base": 81365.91, "taker_buy_quote": 101477.56607 }, { "timestamp": 1769673600000, "datetime": "2026-01-29T08:00:00", "open": 1.242, "high": 1.246, "low": 1.235, "close": 1.239, "volume": 197138.6, "close_time": 1769677199999, "quote_volume": 244261.8141, "trades": 1432, "taker_buy_base": 95120.13, "taker_buy_quote": 117807.77088 }, { "timestamp": 1769677200000, "datetime": "2026-01-29T09:00:00", "open": 1.238, "high": 1.242, "low": 1.235, "close": 1.236, "volume": 182235.62, "close_time": 1769680799999, "quote_volume": 225637.42474, "trades": 972, "taker_buy_base": 83923.39, "taker_buy_quote": 103953.50472 }, { "timestamp": 1769680800000, "datetime": "2026-01-29T10:00:00", "open": 1.236, "high": 1.237, "low": 1.228, "close": 1.231, "volume": 270397.34, "close_time": 1769684399999, "quote_volume": 332994.37329, "trades": 1740, "taker_buy_base": 126697.33, "taker_buy_quote": 156027.19075 }, { "timestamp": 1769684400000, "datetime": "2026-01-29T11:00:00", "open": 1.23, "high": 1.232, "low": 1.226, "close": 1.228, "volume": 701417.04, "close_time": 1769687999999, "quote_volume": 861938.80804, "trades": 4053, "taker_buy_base": 454411.34, "taker_buy_quote": 558447.56272 }, { "timestamp": 1769688000000, "datetime": "2026-01-29T12:00:00", "open": 1.227, "high": 1.229, "low": 1.216, "close": 1.222, "volume": 368261.87, "close_time": 1769691599999, "quote_volume": 451003.62663, "trades": 2717, "taker_buy_base": 151846.26, "taker_buy_quote": 186064.63738 }, { "timestamp": 1769691600000, "datetime": "2026-01-29T13:00:00", "open": 1.222, "high": 1.232, "low": 1.222, "close": 1.232, "volume": 132940.82, "close_time": 1769695199999, "quote_volume": 163288.9198, "trades": 1212, "taker_buy_base": 55404.8, "taker_buy_quote": 68058.95856 }, { "timestamp": 1769695200000, "datetime": "2026-01-29T14:00:00", "open": 1.232, "high": 1.234, "low": 1.201, "close": 1.204, "volume": 1116197.0, "close_time": 1769698799999, "quote_volume": 1357984.7404, "trades": 5030, "taker_buy_base": 391738.62, "taker_buy_quote": 477324.29262 }, { "timestamp": 1769698800000, "datetime": "2026-01-29T15:00:00", "open": 1.204, "high": 1.207, "low": 1.174, "close": 1.2, "volume": 5233382.83, "close_time": 1769702399999, "quote_volume": 6236683.394, "trades": 21960, "taker_buy_base": 2113605.54, "taker_buy_quote": 2522123.62057 }, { "timestamp": 1769702400000, "datetime": "2026-01-29T16:00:00", "open": 1.2, "high": 1.21, "low": 1.193, "close": 1.21, "volume": 1191093.85, "close_time": 1769705999999, "quote_volume": 1429936.51064, "trades": 6862, "taker_buy_base": 738442.78, "taker_buy_quote": 886569.60742 }, { "timestamp": 1769706000000, "datetime": "2026-01-29T17:00:00", "open": 1.21, "high": 1.221, "low": 1.191, "close": 1.191, "volume": 479544.08, "close_time": 1769709599999, "quote_volume": 578339.4375, "trades": 3725, "taker_buy_base": 211285.38, "taker_buy_quote": 255138.89171 }, { "timestamp": 1769709600000, "datetime": "2026-01-29T18:00:00", "open": 1.192, "high": 1.194, "low": 1.158, "close": 1.161, "volume": 1825884.94, "close_time": 1769713199999, "quote_volume": 2145491.70359, "trades": 8928, "taker_buy_base": 854371.1, "taker_buy_quote": 1005206.43382 }, { "timestamp": 1769713200000, "datetime": "2026-01-29T19:00:00", "open": 1.16, "high": 1.184, "low": 1.158, "close": 1.178, "volume": 886198.48, "close_time": 1769716799999, "quote_volume": 1036638.29532, "trades": 4742, "taker_buy_base": 531416.19, "taker_buy_quote": 621808.67361 }, { "timestamp": 1769716800000, "datetime": "2026-01-29T20:00:00", "open": 1.178, "high": 1.191, "low": 1.174, "close": 1.188, "volume": 556203.36, "close_time": 1769720399999, "quote_volume": 658648.89443, "trades": 1688, "taker_buy_base": 232108.07, "taker_buy_quote": 274638.44756 }, { "timestamp": 1769720400000, "datetime": "2026-01-29T21:00:00", "open": 1.188, "high": 1.194, "low": 1.185, "close": 1.19, "volume": 354892.78, "close_time": 1769723999999, "quote_volume": 422242.97549, "trades": 2431, "taker_buy_base": 202730.02, "taker_buy_quote": 241247.89565 }, { "timestamp": 1769724000000, "datetime": "2026-01-29T22:00:00", "open": 1.19, "high": 1.196, "low": 1.184, "close": 1.189, "volume": 300059.4, "close_time": 1769727599999, "quote_volume": 357275.72569, "trades": 1763, "taker_buy_base": 189816.28, "taker_buy_quote": 226146.85032 }, { "timestamp": 1769727600000, "datetime": "2026-01-29T23:00:00", "open": 1.189, "high": 1.194, "low": 1.185, "close": 1.194, "volume": 291919.36, "close_time": 1769731199999, "quote_volume": 347269.66785, "trades": 2695, "taker_buy_base": 125977.31, "taker_buy_quote": 149916.98562 }, { "timestamp": 1769731200000, "datetime": "2026-01-30T00:00:00", "open": 1.194, "high": 1.197, "low": 1.187, "close": 1.194, "volume": 296830.83, "close_time": 1769734799999, "quote_volume": 353876.76016, "trades": 2055, "taker_buy_base": 119604.22, "taker_buy_quote": 142636.777 }, { "timestamp": 1769734800000, "datetime": "2026-01-30T01:00:00", "open": 1.193, "high": 1.198, "low": 1.131, "close": 1.17, "volume": 4076444.45, "close_time": 1769738399999, "quote_volume": 4730269.14501, "trades": 14993, "taker_buy_base": 2004402.85, "taker_buy_quote": 2324311.26216 }, { "timestamp": 1769738400000, "datetime": "2026-01-30T02:00:00", "open": 1.17, "high": 1.17, "low": 1.143, "close": 1.154, "volume": 965034.36, "close_time": 1769741999999, "quote_volume": 1115655.44445, "trades": 5239, "taker_buy_base": 451043.07, "taker_buy_quote": 521902.15835 }, { "timestamp": 1769742000000, "datetime": "2026-01-30T03:00:00", "open": 1.155, "high": 1.162, "low": 1.152, "close": 1.155, "volume": 341735.74, "close_time": 1769745599999, "quote_volume": 395218.73155, "trades": 2651, "taker_buy_base": 159744.41, "taker_buy_quote": 184762.71681 }, { "timestamp": 1769745600000, "datetime": "2026-01-30T04:00:00", "open": 1.155, "high": 1.172, "low": 1.155, "close": 1.167, "volume": 726180.59, "close_time": 1769749199999, "quote_volume": 846152.22205, "trades": 3635, "taker_buy_base": 340920.03, "taker_buy_quote": 396965.03006 }, { "timestamp": 1769749200000, "datetime": "2026-01-30T05:00:00", "open": 1.167, "high": 1.17, "low": 1.163, "close": 1.164, "volume": 262703.04, "close_time": 1769752799999, "quote_volume": 306400.23037, "trades": 1689, "taker_buy_base": 106738.3, "taker_buy_quote": 124522.37416 }, { "timestamp": 1769752800000, "datetime": "2026-01-30T06:00:00", "open": 1.164, "high": 1.165, "low": 1.141, "close": 1.152, "volume": 587443.84, "close_time": 1769756399999, "quote_volume": 676463.69263, "trades": 2869, "taker_buy_base": 213201.25, "taker_buy_quote": 245236.80102 }, { "timestamp": 1769756400000, "datetime": "2026-01-30T07:00:00", "open": 1.152, "high": 1.172, "low": 1.152, "close": 1.167, "volume": 604619.86, "close_time": 1769759999999, "quote_volume": 704004.55886, "trades": 2998, "taker_buy_base": 324007.46, "taker_buy_quote": 377254.51596 }, { "timestamp": 1769760000000, "datetime": "2026-01-30T08:00:00", "open": 1.166, "high": 1.172, "low": 1.159, "close": 1.163, "volume": 349057.71, "close_time": 1769763599999, "quote_volume": 406791.18477, "trades": 2211, "taker_buy_base": 145423.8, "taker_buy_quote": 169353.667 }, { "timestamp": 1769763600000, "datetime": "2026-01-30T09:00:00", "open": 1.164, "high": 1.168, "low": 1.158, "close": 1.163, "volume": 312878.97, "close_time": 1769767199999, "quote_volume": 363985.07211, "trades": 2022, "taker_buy_base": 140808.87, "taker_buy_quote": 163849.07823 }, { "timestamp": 1769767200000, "datetime": "2026-01-30T10:00:00", "open": 1.162, "high": 1.167, "low": 1.16, "close": 1.167, "volume": 256577.78, "close_time": 1769770799999, "quote_volume": 298531.88361, "trades": 1727, "taker_buy_base": 96281.07, "taker_buy_quote": 112091.49639 }, { "timestamp": 1769770800000, "datetime": "2026-01-30T11:00:00", "open": 1.167, "high": 1.183, "low": 1.166, "close": 1.18, "volume": 491839.68, "close_time": 1769774399999, "quote_volume": 576085.09444, "trades": 2224, "taker_buy_base": 207433.43, "taker_buy_quote": 242965.66586 }, { "timestamp": 1769774400000, "datetime": "2026-01-30T12:00:00", "open": 1.18, "high": 1.181, "low": 1.168, "close": 1.17, "volume": 342895.92, "close_time": 1769777999999, "quote_volume": 401993.94024, "trades": 1529, "taker_buy_base": 162203.14, "taker_buy_quote": 190356.34717 }, { "timestamp": 1769778000000, "datetime": "2026-01-30T13:00:00", "open": 1.17, "high": 1.172, "low": 1.153, "close": 1.161, "volume": 820158.36, "close_time": 1769781599999, "quote_volume": 952858.22938, "trades": 3833, "taker_buy_base": 397240.66, "taker_buy_quote": 461421.84008 }, { "timestamp": 1769781600000, "datetime": "2026-01-30T14:00:00", "open": 1.163, "high": 1.178, "low": 1.163, "close": 1.167, "volume": 532526.05, "close_time": 1769785199999, "quote_volume": 622877.42427, "trades": 3838, "taker_buy_base": 314588.55, "taker_buy_quote": 368186.32091 }, { "timestamp": 1769785200000, "datetime": "2026-01-30T15:00:00", "open": 1.168, "high": 1.183, "low": 1.155, "close": 1.18, "volume": 1025473.01, "close_time": 1769788799999, "quote_volume": 1202306.75453, "trades": 6133, "taker_buy_base": 525619.06, "taker_buy_quote": 616232.38729 }, { "timestamp": 1769788800000, "datetime": "2026-01-30T16:00:00", "open": 1.179, "high": 1.189, "low": 1.167, "close": 1.176, "volume": 738036.72, "close_time": 1769792399999, "quote_volume": 867795.9889, "trades": 4857, "taker_buy_base": 385682.76, "taker_buy_quote": 453715.77213 }, { "timestamp": 1769792400000, "datetime": "2026-01-30T17:00:00", "open": 1.177, "high": 1.186, "low": 1.17, "close": 1.177, "volume": 381986.12, "close_time": 1769795999999, "quote_volume": 449318.38372, "trades": 3500, "taker_buy_base": 222143.17, "taker_buy_quote": 261197.66226 }, { "timestamp": 1769796000000, "datetime": "2026-01-30T18:00:00", "open": 1.177, "high": 1.193, "low": 1.148, "close": 1.189, "volume": 1022303.23, "close_time": 1769799599999, "quote_volume": 1196612.71717, "trades": 6854, "taker_buy_base": 477121.97, "taker_buy_quote": 559197.1742 }, { "timestamp": 1769799600000, "datetime": "2026-01-30T19:00:00", "open": 1.19, "high": 1.2, "low": 1.183, "close": 1.187, "volume": 608896.88, "close_time": 1769803199999, "quote_volume": 727221.61067, "trades": 4429, "taker_buy_base": 314303.56, "taker_buy_quote": 375529.93688 }, { "timestamp": 1769803200000, "datetime": "2026-01-30T20:00:00", "open": 1.186, "high": 1.187, "low": 1.163, "close": 1.167, "volume": 1135346.16, "close_time": 1769806799999, "quote_volume": 1333104.24445, "trades": 6775, "taker_buy_base": 499989.0, "taker_buy_quote": 587120.56174 }, { "timestamp": 1769806800000, "datetime": "2026-01-30T21:00:00", "open": 1.168, "high": 1.18, "low": 1.165, "close": 1.175, "volume": 614311.79, "close_time": 1769810399999, "quote_volume": 720324.29285, "trades": 3372, "taker_buy_base": 330228.95, "taker_buy_quote": 387301.18656 }, { "timestamp": 1769810400000, "datetime": "2026-01-30T22:00:00", "open": 1.174, "high": 1.177, "low": 1.164, "close": 1.173, "volume": 189788.29, "close_time": 1769813999999, "quote_volume": 222183.06572, "trades": 1552, "taker_buy_base": 81753.38, "taker_buy_quote": 95716.77909 }, { "timestamp": 1769814000000, "datetime": "2026-01-30T23:00:00", "open": 1.172, "high": 1.177, "low": 1.169, "close": 1.176, "volume": 252582.93, "close_time": 1769817599999, "quote_volume": 296246.53271, "trades": 1344, "taker_buy_base": 119146.98, "taker_buy_quote": 139782.88123 }, { "timestamp": 1769817600000, "datetime": "2026-01-31T00:00:00", "open": 1.176, "high": 1.178, "low": 1.171, "close": 1.173, "volume": 238090.75, "close_time": 1769821199999, "quote_volume": 279646.53515, "trades": 1360, "taker_buy_base": 101007.5, "taker_buy_quote": 118621.14271 }, { "timestamp": 1769821200000, "datetime": "2026-01-31T01:00:00", "open": 1.173, "high": 1.177, "low": 1.168, "close": 1.172, "volume": 130476.39, "close_time": 1769824799999, "quote_volume": 153033.00378, "trades": 1133, "taker_buy_base": 72416.95, "taker_buy_quote": 84936.33625 }, { "timestamp": 1769824800000, "datetime": "2026-01-31T02:00:00", "open": 1.171, "high": 1.175, "low": 1.164, "close": 1.17, "volume": 211062.79, "close_time": 1769828399999, "quote_volume": 246722.93398, "trades": 1319, "taker_buy_base": 108839.57, "taker_buy_quote": 127278.12512 }, { "timestamp": 1769828400000, "datetime": "2026-01-31T03:00:00", "open": 1.17, "high": 1.173, "low": 1.165, "close": 1.167, "volume": 105111.49, "close_time": 1769831999999, "quote_volume": 122893.32361, "trades": 1103, "taker_buy_base": 56803.46, "taker_buy_quote": 66411.70585 }, { "timestamp": 1769832000000, "datetime": "2026-01-31T04:00:00", "open": 1.167, "high": 1.171, "low": 1.164, "close": 1.166, "volume": 271719.53, "close_time": 1769835599999, "quote_volume": 317006.0578, "trades": 1871, "taker_buy_base": 85606.61, "taker_buy_quote": 99930.03853 }, { "timestamp": 1769835600000, "datetime": "2026-01-31T05:00:00", "open": 1.166, "high": 1.172, "low": 1.163, "close": 1.169, "volume": 210999.87, "close_time": 1769839199999, "quote_volume": 246354.86243, "trades": 1832, "taker_buy_base": 123891.85, "taker_buy_quote": 144703.49803 }, { "timestamp": 1769839200000, "datetime": "2026-01-31T06:00:00", "open": 1.17, "high": 1.171, "low": 1.158, "close": 1.164, "volume": 218377.91, "close_time": 1769842799999, "quote_volume": 254212.9957, "trades": 1984, "taker_buy_base": 101137.33, "taker_buy_quote": 117677.69338 }, { "timestamp": 1769842800000, "datetime": "2026-01-31T07:00:00", "open": 1.165, "high": 1.173, "low": 1.155, "close": 1.164, "volume": 449120.79, "close_time": 1769846399999, "quote_volume": 523106.80847, "trades": 2708, "taker_buy_base": 222297.36, "taker_buy_quote": 259081.66949 }, { "timestamp": 1769846400000, "datetime": "2026-01-31T08:00:00", "open": 1.165, "high": 1.165, "low": 1.136, "close": 1.153, "volume": 1086582.11, "close_time": 1769849999999, "quote_volume": 1248311.30781, "trades": 8336, "taker_buy_base": 490028.13, "taker_buy_quote": 562568.8539 }, { "timestamp": 1769850000000, "datetime": "2026-01-31T09:00:00", "open": 1.153, "high": 1.161, "low": 1.15, "close": 1.151, "volume": 226576.83, "close_time": 1769853599999, "quote_volume": 261791.85694, "trades": 2521, "taker_buy_base": 113184.95, "taker_buy_quote": 130816.02228 }, { "timestamp": 1769853600000, "datetime": "2026-01-31T10:00:00", "open": 1.152, "high": 1.153, "low": 1.14, "close": 1.143, "volume": 502432.49, "close_time": 1769857199999, "quote_volume": 574772.26745, "trades": 3101, "taker_buy_base": 223610.79, "taker_buy_quote": 255900.9428 }, { "timestamp": 1769857200000, "datetime": "2026-01-31T11:00:00", "open": 1.143, "high": 1.144, "low": 1.136, "close": 1.139, "volume": 249170.47, "close_time": 1769860799999, "quote_volume": 284068.34938, "trades": 1460, "taker_buy_base": 124746.95, "taker_buy_quote": 142252.06956 }, { "timestamp": 1769860800000, "datetime": "2026-01-31T12:00:00", "open": 1.14, "high": 1.142, "low": 1.134, "close": 1.136, "volume": 386346.47, "close_time": 1769864399999, "quote_volume": 439295.45004, "trades": 2434, "taker_buy_base": 168104.93, "taker_buy_quote": 191187.31702 }, { "timestamp": 1769864400000, "datetime": "2026-01-31T13:00:00", "open": 1.136, "high": 1.137, "low": 1.115, "close": 1.122, "volume": 1266476.64, "close_time": 1769867999999, "quote_volume": 1422659.1271, "trades": 4640, "taker_buy_base": 506651.13, "taker_buy_quote": 569678.80412 }, { "timestamp": 1769868000000, "datetime": "2026-01-31T14:00:00", "open": 1.123, "high": 1.126, "low": 1.059, "close": 1.08, "volume": 4800044.38, "close_time": 1769871599999, "quote_volume": 5204952.35397, "trades": 24687, "taker_buy_base": 2446180.79, "taker_buy_quote": 2648700.41658 }, { "timestamp": 1769871600000, "datetime": "2026-01-31T15:00:00", "open": 1.08, "high": 1.095, "low": 1.075, "close": 1.079, "volume": 2060273.16, "close_time": 1769875199999, "quote_volume": 2238230.56173, "trades": 10276, "taker_buy_base": 879377.63, "taker_buy_quote": 955386.45279 }, { "timestamp": 1769875200000, "datetime": "2026-01-31T16:00:00", "open": 1.079, "high": 1.093, "low": 1.054, "close": 1.057, "volume": 2008434.24, "close_time": 1769878799999, "quote_volume": 2158646.34174, "trades": 10731, "taker_buy_base": 1003206.62, "taker_buy_quote": 1078279.35606 }, { "timestamp": 1769878800000, "datetime": "2026-01-31T17:00:00", "open": 1.057, "high": 1.06, "low": 1.0, "close": 1.014, "volume": 7979085.84, "close_time": 1769882399999, "quote_volume": 8177788.30609, "trades": 27797, "taker_buy_base": 3671291.51, "taker_buy_quote": 3765385.35208 }, { "timestamp": 1769882400000, "datetime": "2026-01-31T18:00:00", "open": 1.014, "high": 1.028, "low": 0.945, "close": 1.006, "volume": 6806686.5, "close_time": 1769885999999, "quote_volume": 6772378.46973, "trades": 33188, "taker_buy_base": 3305788.7, "taker_buy_quote": 3289646.75178 }, { "timestamp": 1769886000000, "datetime": "2026-01-31T19:00:00", "open": 1.007, "high": 1.023, "low": 1.002, "close": 1.015, "volume": 1875883.92, "close_time": 1769889599999, "quote_volume": 1899060.36733, "trades": 10470, "taker_buy_base": 1043392.44, "taker_buy_quote": 1056100.30895 }, { "timestamp": 1769889600000, "datetime": "2026-01-31T20:00:00", "open": 1.015, "high": 1.021, "low": 0.996, "close": 1.013, "volume": 957858.17, "close_time": 1769893199999, "quote_volume": 965615.07128, "trades": 6780, "taker_buy_base": 586895.85, "taker_buy_quote": 592097.42413 }, { "timestamp": 1769893200000, "datetime": "2026-01-31T21:00:00", "open": 1.013, "high": 1.036, "low": 1.008, "close": 1.03, "volume": 936908.22, "close_time": 1769896799999, "quote_volume": 958232.37156, "trades": 5780, "taker_buy_base": 491484.08, "taker_buy_quote": 501728.96296 }, { "timestamp": 1769896800000, "datetime": "2026-01-31T22:00:00", "open": 1.03, "high": 1.036, "low": 1.026, "close": 1.033, "volume": 441783.13, "close_time": 1769900399999, "quote_volume": 454872.83342, "trades": 2551, "taker_buy_base": 293577.15, "taker_buy_quote": 302372.9218 }, { "timestamp": 1769900400000, "datetime": "2026-01-31T23:00:00", "open": 1.033, "high": 1.059, "low": 1.033, "close": 1.052, "volume": 1302073.18, "close_time": 1769903999999, "quote_volume": 1365966.22629, "trades": 6093, "taker_buy_base": 521456.3, "taker_buy_quote": 546535.01536 }, { "timestamp": 1769904000000, "datetime": "2026-02-01T00:00:00", "open": 1.051, "high": 1.062, "low": 1.05, "close": 1.056, "volume": 682135.67, "close_time": 1769907599999, "quote_volume": 720422.66806, "trades": 3605, "taker_buy_base": 400248.04, "taker_buy_quote": 422735.17777 }, { "timestamp": 1769907600000, "datetime": "2026-02-01T01:00:00", "open": 1.057, "high": 1.059, "low": 1.044, "close": 1.055, "volume": 357614.67, "close_time": 1769911199999, "quote_volume": 375920.52519, "trades": 2269, "taker_buy_base": 197663.52, "taker_buy_quote": 207888.7872 }, { "timestamp": 1769911200000, "datetime": "2026-02-01T02:00:00", "open": 1.055, "high": 1.061, "low": 1.052, "close": 1.059, "volume": 343893.27, "close_time": 1769914799999, "quote_volume": 363425.25906, "trades": 2116, "taker_buy_base": 163845.45, "taker_buy_quote": 173164.82211 }, { "timestamp": 1769914800000, "datetime": "2026-02-01T03:00:00", "open": 1.059, "high": 1.06, "low": 1.053, "close": 1.056, "volume": 315071.6, "close_time": 1769918399999, "quote_volume": 332830.44567, "trades": 1697, "taker_buy_base": 167182.45, "taker_buy_quote": 176649.64406 }, { "timestamp": 1769918400000, "datetime": "2026-02-01T04:00:00", "open": 1.056, "high": 1.065, "low": 1.055, "close": 1.063, "volume": 404708.5, "close_time": 1769921999999, "quote_volume": 428693.03192, "trades": 2446, "taker_buy_base": 208688.47, "taker_buy_quote": 221057.01086 }, { "timestamp": 1769922000000, "datetime": "2026-02-01T05:00:00", "open": 1.064, "high": 1.066, "low": 1.057, "close": 1.06, "volume": 326045.99, "close_time": 1769925599999, "quote_volume": 346084.8036, "trades": 1766, "taker_buy_base": 147879.64, "taker_buy_quote": 156968.64765 }, { "timestamp": 1769925600000, "datetime": "2026-02-01T06:00:00", "open": 1.06, "high": 1.069, "low": 1.054, "close": 1.056, "volume": 472099.42, "close_time": 1769929199999, "quote_volume": 500684.38776, "trades": 2021, "taker_buy_base": 228554.45, "taker_buy_quote": 242542.32588 }, { "timestamp": 1769929200000, "datetime": "2026-02-01T07:00:00", "open": 1.056, "high": 1.069, "low": 1.052, "close": 1.063, "volume": 405764.53, "close_time": 1769932799999, "quote_volume": 430323.21136, "trades": 2277, "taker_buy_base": 211087.33, "taker_buy_quote": 223827.49056 }, { "timestamp": 1769932800000, "datetime": "2026-02-01T08:00:00", "open": 1.064, "high": 1.073, "low": 1.061, "close": 1.065, "volume": 333622.22, "close_time": 1769936399999, "quote_volume": 355441.15959, "trades": 1702, "taker_buy_base": 150591.86, "taker_buy_quote": 160447.46717 }, { "timestamp": 1769936400000, "datetime": "2026-02-01T09:00:00", "open": 1.065, "high": 1.068, "low": 1.055, "close": 1.068, "volume": 432846.94, "close_time": 1769939999999, "quote_volume": 459763.25412, "trades": 2017, "taker_buy_base": 223617.3, "taker_buy_quote": 237588.36637 }, { "timestamp": 1769940000000, "datetime": "2026-02-01T10:00:00", "open": 1.067, "high": 1.077, "low": 1.055, "close": 1.056, "volume": 673497.84, "close_time": 1769943599999, "quote_volume": 718174.0009, "trades": 3837, "taker_buy_base": 298328.03, "taker_buy_quote": 318344.67894 }, { "timestamp": 1769943600000, "datetime": "2026-02-01T11:00:00", "open": 1.057, "high": 1.073, "low": 1.057, "close": 1.068, "volume": 283196.38, "close_time": 1769947199999, "quote_volume": 301769.56174, "trades": 1880, "taker_buy_base": 167123.79, "taker_buy_quote": 178110.85486 }, { "timestamp": 1769947200000, "datetime": "2026-02-01T12:00:00", "open": 1.068, "high": 1.07, "low": 1.057, "close": 1.064, "volume": 393746.45, "close_time": 1769950799999, "quote_volume": 418708.04118, "trades": 2551, "taker_buy_base": 164488.58, "taker_buy_quote": 174903.07289 }, { "timestamp": 1769950800000, "datetime": "2026-02-01T13:00:00", "open": 1.064, "high": 1.074, "low": 1.058, "close": 1.062, "volume": 410105.33, "close_time": 1769954399999, "quote_volume": 437266.83977, "trades": 2409, "taker_buy_base": 176313.05, "taker_buy_quote": 188151.74932 }, { "timestamp": 1769954400000, "datetime": "2026-02-01T14:00:00", "open": 1.063, "high": 1.068, "low": 1.042, "close": 1.059, "volume": 1383857.95, "close_time": 1769957999999, "quote_volume": 1458994.90161, "trades": 8238, "taker_buy_base": 486344.76, "taker_buy_quote": 513279.02029 }, { "timestamp": 1769958000000, "datetime": "2026-02-01T15:00:00", "open": 1.058, "high": 1.058, "low": 1.023, "close": 1.039, "volume": 1879956.05, "close_time": 1769961599999, "quote_volume": 1947346.11583, "trades": 8583, "taker_buy_base": 967785.33, "taker_buy_quote": 1001098.37246 }, { "timestamp": 1769961600000, "datetime": "2026-02-01T16:00:00", "open": 1.038, "high": 1.052, "low": 1.029, "close": 1.039, "volume": 801229.36, "close_time": 1769965199999, "quote_volume": 832843.92699, "trades": 6267, "taker_buy_base": 339847.15, "taker_buy_quote": 353426.93376 }, { "timestamp": 1769965200000, "datetime": "2026-02-01T17:00:00", "open": 1.039, "high": 1.045, "low": 1.03, "close": 1.041, "volume": 675866.12, "close_time": 1769968799999, "quote_volume": 701258.65535, "trades": 4482, "taker_buy_base": 315052.18, "taker_buy_quote": 326827.55136 }, { "timestamp": 1769968800000, "datetime": "2026-02-01T18:00:00", "open": 1.041, "high": 1.066, "low": 1.041, "close": 1.053, "volume": 1687010.13, "close_time": 1769972399999, "quote_volume": 1784004.47015, "trades": 7929, "taker_buy_base": 792279.78, "taker_buy_quote": 837333.77379 }, { "timestamp": 1769972400000, "datetime": "2026-02-01T19:00:00", "open": 1.052, "high": 1.056, "low": 1.038, "close": 1.045, "volume": 527814.36, "close_time": 1769975999999, "quote_volume": 553947.02799, "trades": 4161, "taker_buy_base": 255092.61, "taker_buy_quote": 267732.01672 }, { "timestamp": 1769976000000, "datetime": "2026-02-01T20:00:00", "open": 1.045, "high": 1.06, "low": 1.033, "close": 1.048, "volume": 549884.92, "close_time": 1769979599999, "quote_volume": 575245.45356, "trades": 4043, "taker_buy_base": 302042.73, "taker_buy_quote": 315999.75907 }, { "timestamp": 1769979600000, "datetime": "2026-02-01T21:00:00", "open": 1.048, "high": 1.048, "low": 1.034, "close": 1.038, "volume": 583392.16, "close_time": 1769983199999, "quote_volume": 607302.11321, "trades": 4084, "taker_buy_base": 277311.61, "taker_buy_quote": 288675.41895 }, { "timestamp": 1769983200000, "datetime": "2026-02-01T22:00:00", "open": 1.039, "high": 1.058, "low": 1.037, "close": 1.048, "volume": 676949.56, "close_time": 1769986799999, "quote_volume": 709499.45666, "trades": 4777, "taker_buy_base": 307471.74, "taker_buy_quote": 322569.239 }, { "timestamp": 1769986800000, "datetime": "2026-02-01T23:00:00", "open": 1.048, "high": 1.056, "low": 1.012, "close": 1.035, "volume": 1162270.01, "close_time": 1769990399999, "quote_volume": 1201326.98744, "trades": 9300, "taker_buy_base": 474617.94, "taker_buy_quote": 490736.01193 }, { "timestamp": 1769990400000, "datetime": "2026-02-02T00:00:00", "open": 1.036, "high": 1.063, "low": 1.027, "close": 1.055, "volume": 875148.43, "close_time": 1769993999999, "quote_volume": 920084.50949, "trades": 6894, "taker_buy_base": 348631.0, "taker_buy_quote": 366126.86239 }, { "timestamp": 1769994000000, "datetime": "2026-02-02T01:00:00", "open": 1.056, "high": 1.067, "low": 1.038, "close": 1.055, "volume": 868097.7, "close_time": 1769997599999, "quote_volume": 913764.11275, "trades": 6402, "taker_buy_base": 389904.79, "taker_buy_quote": 411050.59973 }, { "timestamp": 1769997600000, "datetime": "2026-02-02T02:00:00", "open": 1.055, "high": 1.058, "low": 1.041, "close": 1.043, "volume": 445108.19, "close_time": 1770001199999, "quote_volume": 467026.12541, "trades": 3771, "taker_buy_base": 224254.93, "taker_buy_quote": 235427.05237 }, { "timestamp": 1770001200000, "datetime": "2026-02-02T03:00:00", "open": 1.044, "high": 1.048, "low": 1.006, "close": 1.044, "volume": 2391070.59, "close_time": 1770004799999, "quote_volume": 2447622.04743, "trades": 15794, "taker_buy_base": 1299367.92, "taker_buy_quote": 1330762.6993 }, { "timestamp": 1770004800000, "datetime": "2026-02-02T04:00:00", "open": 1.044, "high": 1.056, "low": 1.027, "close": 1.042, "volume": 845792.15, "close_time": 1770008399999, "quote_volume": 883082.48727, "trades": 5590, "taker_buy_base": 430280.18, "taker_buy_quote": 449345.80278 }, { "timestamp": 1770008400000, "datetime": "2026-02-02T05:00:00", "open": 1.042, "high": 1.043, "low": 1.012, "close": 1.022, "volume": 802836.68, "close_time": 1770011999999, "quote_volume": 821115.80835, "trades": 6363, "taker_buy_base": 355478.41, "taker_buy_quote": 363439.08305 }, { "timestamp": 1770012000000, "datetime": "2026-02-02T06:00:00", "open": 1.022, "high": 1.05, "low": 1.004, "close": 1.036, "volume": 2013127.19, "close_time": 1770015599999, "quote_volume": 2064855.25776, "trades": 11507, "taker_buy_base": 961078.36, "taker_buy_quote": 986637.22261 }, { "timestamp": 1770015600000, "datetime": "2026-02-02T07:00:00", "open": 1.036, "high": 1.044, "low": 1.032, "close": 1.032, "volume": 604656.97, "close_time": 1770019199999, "quote_volume": 626615.89991, "trades": 4640, "taker_buy_base": 308510.3, "taker_buy_quote": 319786.75884 }, { "timestamp": 1770019200000, "datetime": "2026-02-02T08:00:00", "open": 1.032, "high": 1.04, "low": 1.029, "close": 1.034, "volume": 451774.8, "close_time": 1770022799999, "quote_volume": 467105.47179, "trades": 4683, "taker_buy_base": 219354.26, "taker_buy_quote": 226827.504 }, { "timestamp": 1770022800000, "datetime": "2026-02-02T09:00:00", "open": 1.034, "high": 1.05, "low": 1.028, "close": 1.043, "volume": 819528.41, "close_time": 1770026399999, "quote_volume": 850855.48886, "trades": 5155, "taker_buy_base": 383344.41, "taker_buy_quote": 397839.58554 }, { "timestamp": 1770026400000, "datetime": "2026-02-02T10:00:00", "open": 1.044, "high": 1.05, "low": 1.043, "close": 1.045, "volume": 379393.12, "close_time": 1770029999999, "quote_volume": 396646.6561, "trades": 2489, "taker_buy_base": 188418.95, "taker_buy_quote": 197057.30342 }, { "timestamp": 1770030000000, "datetime": "2026-02-02T11:00:00", "open": 1.046, "high": 1.057, "low": 1.044, "close": 1.05, "volume": 368812.1, "close_time": 1770033599999, "quote_volume": 387595.48686, "trades": 3108, "taker_buy_base": 170891.56, "taker_buy_quote": 179616.38582 }, { "timestamp": 1770033600000, "datetime": "2026-02-02T12:00:00", "open": 1.051, "high": 1.061, "low": 1.051, "close": 1.056, "volume": 480028.19, "close_time": 1770037199999, "quote_volume": 506435.20496, "trades": 3314, "taker_buy_base": 290563.69, "taker_buy_quote": 306555.7873 }, { "timestamp": 1770037200000, "datetime": "2026-02-02T13:00:00", "open": 1.056, "high": 1.069, "low": 1.051, "close": 1.065, "volume": 447036.59, "close_time": 1770040799999, "quote_volume": 473890.2368, "trades": 3067, "taker_buy_base": 253965.02, "taker_buy_quote": 269258.58263 }, { "timestamp": 1770040800000, "datetime": "2026-02-02T14:00:00", "open": 1.064, "high": 1.08, "low": 1.053, "close": 1.072, "volume": 1060097.89, "close_time": 1770044399999, "quote_volume": 1132384.2123, "trades": 6768, "taker_buy_base": 573801.75, "taker_buy_quote": 613300.53648 }, { "timestamp": 1770044400000, "datetime": "2026-02-02T15:00:00", "open": 1.072, "high": 1.093, "low": 1.071, "close": 1.086, "volume": 1705118.97, "close_time": 1770047999999, "quote_volume": 1846103.00877, "trades": 8575, "taker_buy_base": 712241.88, "taker_buy_quote": 770906.5674 }, { "timestamp": 1770048000000, "datetime": "2026-02-02T16:00:00", "open": 1.086, "high": 1.094, "low": 1.08, "close": 1.082, "volume": 515920.0, "close_time": 1770051599999, "quote_volume": 561073.28509, "trades": 4258, "taker_buy_base": 254729.32, "taker_buy_quote": 277048.75331 }, { "timestamp": 1770051600000, "datetime": "2026-02-02T17:00:00", "open": 1.082, "high": 1.087, "low": 1.073, "close": 1.077, "volume": 354006.47, "close_time": 1770055199999, "quote_volume": 382238.88431, "trades": 3175, "taker_buy_base": 135898.34, "taker_buy_quote": 146877.29587 }, { "timestamp": 1770055200000, "datetime": "2026-02-02T18:00:00", "open": 1.077, "high": 1.089, "low": 1.075, "close": 1.086, "volume": 291105.21, "close_time": 1770058799999, "quote_volume": 315015.38177, "trades": 3174, "taker_buy_base": 147710.34, "taker_buy_quote": 159810.94856 }, { "timestamp": 1770058800000, "datetime": "2026-02-02T19:00:00", "open": 1.086, "high": 1.086, "low": 1.077, "close": 1.08, "volume": 314508.29, "close_time": 1770062399999, "quote_volume": 339941.47294, "trades": 1683, "taker_buy_base": 129033.13, "taker_buy_quote": 139466.49102 }, { "timestamp": 1770062400000, "datetime": "2026-02-02T20:00:00", "open": 1.079, "high": 1.083, "low": 1.075, "close": 1.078, "volume": 274849.23, "close_time": 1770065999999, "quote_volume": 296480.64417, "trades": 1798, "taker_buy_base": 133534.18, "taker_buy_quote": 144062.80566 }, { "timestamp": 1770066000000, "datetime": "2026-02-02T21:00:00", "open": 1.079, "high": 1.086, "low": 1.079, "close": 1.085, "volume": 334626.75, "close_time": 1770069599999, "quote_volume": 362616.14261, "trades": 1530, "taker_buy_base": 182273.39, "taker_buy_quote": 197473.26536 }, { "timestamp": 1770069600000, "datetime": "2026-02-02T22:00:00", "open": 1.085, "high": 1.087, "low": 1.081, "close": 1.086, "volume": 252631.24, "close_time": 1770073199999, "quote_volume": 274150.19075, "trades": 1779, "taker_buy_base": 98408.72, "taker_buy_quote": 106781.62926 }, { "timestamp": 1770073200000, "datetime": "2026-02-02T23:00:00", "open": 1.086, "high": 1.087, "low": 1.081, "close": 1.083, "volume": 215274.66, "close_time": 1770076799999, "quote_volume": 233479.97056, "trades": 1659, "taker_buy_base": 108760.08, "taker_buy_quote": 117951.69142 }, { "timestamp": 1770076800000, "datetime": "2026-02-03T00:00:00", "open": 1.083, "high": 1.086, "low": 1.076, "close": 1.085, "volume": 319717.54, "close_time": 1770080399999, "quote_volume": 345987.40638, "trades": 2391, "taker_buy_base": 149206.8, "taker_buy_quote": 161516.25482 }, { "timestamp": 1770080400000, "datetime": "2026-02-03T01:00:00", "open": 1.085, "high": 1.085, "low": 1.077, "close": 1.078, "volume": 189110.66, "close_time": 1770083999999, "quote_volume": 204106.7421, "trades": 1793, "taker_buy_base": 83373.98, "taker_buy_quote": 89985.35999 }, { "timestamp": 1770084000000, "datetime": "2026-02-03T02:00:00", "open": 1.078, "high": 1.078, "low": 1.063, "close": 1.063, "volume": 653874.03, "close_time": 1770087599999, "quote_volume": 698042.79282, "trades": 3535, "taker_buy_base": 334728.89, "taker_buy_quote": 357331.33757 }, { "timestamp": 1770087600000, "datetime": "2026-02-03T03:00:00", "open": 1.063, "high": 1.083, "low": 1.058, "close": 1.082, "volume": 371442.24, "close_time": 1770091199999, "quote_volume": 397455.85863, "trades": 2950, "taker_buy_base": 163692.86, "taker_buy_quote": 175222.30331 }, { "timestamp": 1770091200000, "datetime": "2026-02-03T04:00:00", "open": 1.081, "high": 1.094, "low": 1.078, "close": 1.091, "volume": 272985.3, "close_time": 1770094799999, "quote_volume": 296399.82597, "trades": 1837, "taker_buy_base": 142015.06, "taker_buy_quote": 154226.44524 }, { "timestamp": 1770094800000, "datetime": "2026-02-03T05:00:00", "open": 1.091, "high": 1.091, "low": 1.08, "close": 1.082, "volume": 236818.09, "close_time": 1770098399999, "quote_volume": 257268.70153, "trades": 1656, "taker_buy_base": 121879.48, "taker_buy_quote": 132457.79454 }, { "timestamp": 1770098400000, "datetime": "2026-02-03T06:00:00", "open": 1.082, "high": 1.09, "low": 1.076, "close": 1.089, "volume": 291865.51, "close_time": 1770101999999, "quote_volume": 315988.22072, "trades": 2058, "taker_buy_base": 111659.0, "taker_buy_quote": 120988.85221 }, { "timestamp": 1770102000000, "datetime": "2026-02-03T07:00:00", "open": 1.089, "high": 1.094, "low": 1.086, "close": 1.089, "volume": 202362.07, "close_time": 1770105599999, "quote_volume": 220584.73193, "trades": 2615, "taker_buy_base": 96590.25, "taker_buy_quote": 105284.17198 }, { "timestamp": 1770105600000, "datetime": "2026-02-03T08:00:00", "open": 1.09, "high": 1.091, "low": 1.083, "close": 1.084, "volume": 241336.53, "close_time": 1770109199999, "quote_volume": 262431.9112, "trades": 2145, "taker_buy_base": 144369.5, "taker_buy_quote": 156993.42251 }, { "timestamp": 1770109200000, "datetime": "2026-02-03T09:00:00", "open": 1.083, "high": 1.09, "low": 1.07, "close": 1.078, "volume": 636614.37, "close_time": 1770112799999, "quote_volume": 686298.79838, "trades": 4043, "taker_buy_base": 319329.48, "taker_buy_quote": 344290.93061 }, { "timestamp": 1770112800000, "datetime": "2026-02-03T10:00:00", "open": 1.078, "high": 1.08, "low": 1.069, "close": 1.072, "volume": 231492.1, "close_time": 1770116399999, "quote_volume": 248786.64871, "trades": 2153, "taker_buy_base": 125937.03, "taker_buy_quote": 135423.42535 }, { "timestamp": 1770116400000, "datetime": "2026-02-03T11:00:00", "open": 1.073, "high": 1.081, "low": 1.073, "close": 1.079, "volume": 268695.79, "close_time": 1770119999999, "quote_volume": 289744.95815, "trades": 1344, "taker_buy_base": 122075.16, "taker_buy_quote": 131583.27237 }, { "timestamp": 1770120000000, "datetime": "2026-02-03T12:00:00", "open": 1.079, "high": 1.094, "low": 1.075, "close": 1.092, "volume": 316440.36, "close_time": 1770123599999, "quote_volume": 343630.87983, "trades": 2545, "taker_buy_base": 154855.33, "taker_buy_quote": 168170.75917 }, { "timestamp": 1770123600000, "datetime": "2026-02-03T13:00:00", "open": 1.092, "high": 1.095, "low": 1.083, "close": 1.089, "volume": 408007.3, "close_time": 1770127199999, "quote_volume": 443964.01809, "trades": 1569, "taker_buy_base": 157444.99, "taker_buy_quote": 171240.82464 }, { "timestamp": 1770127200000, "datetime": "2026-02-03T14:00:00", "open": 1.088, "high": 1.089, "low": 1.067, "close": 1.068, "volume": 491293.91, "close_time": 1770130799999, "quote_volume": 530374.72512, "trades": 4409, "taker_buy_base": 197062.61, "taker_buy_quote": 212686.8865 }, { "timestamp": 1770130800000, "datetime": "2026-02-03T15:00:00", "open": 1.068, "high": 1.094, "low": 1.068, "close": 1.092, "volume": 1280188.48, "close_time": 1770134399999, "quote_volume": 1386742.2858, "trades": 9489, "taker_buy_base": 547385.14, "taker_buy_quote": 592968.72171 }, { "timestamp": 1770134400000, "datetime": "2026-02-03T16:00:00", "open": 1.091, "high": 1.092, "low": 1.07, "close": 1.072, "volume": 718749.02, "close_time": 1770137999999, "quote_volume": 774132.66664, "trades": 5521, "taker_buy_base": 257429.16, "taker_buy_quote": 277314.85174 }, { "timestamp": 1770138000000, "datetime": "2026-02-03T17:00:00", "open": 1.072, "high": 1.073, "low": 1.045, "close": 1.045, "volume": 1270626.8, "close_time": 1770141599999, "quote_volume": 1349598.46864, "trades": 7284, "taker_buy_base": 688565.19, "taker_buy_quote": 732646.23013 }, { "timestamp": 1770141600000, "datetime": "2026-02-03T18:00:00", "open": 1.046, "high": 1.05, "low": 1.017, "close": 1.018, "volume": 1177250.76, "close_time": 1770145199999, "quote_volume": 1216144.89817, "trades": 8541, "taker_buy_base": 459743.44, "taker_buy_quote": 475020.92736 }, { "timestamp": 1770145200000, "datetime": "2026-02-03T19:00:00", "open": 1.018, "high": 1.075, "low": 1.017, "close": 1.069, "volume": 1309780.0, "close_time": 1770148799999, "quote_volume": 1378247.58352, "trades": 8369, "taker_buy_base": 752355.03, "taker_buy_quote": 791037.01417 }, { "timestamp": 1770148800000, "datetime": "2026-02-03T20:00:00", "open": 1.069, "high": 1.113, "low": 1.058, "close": 1.106, "volume": 2021199.98, "close_time": 1770152399999, "quote_volume": 2206723.61219, "trades": 12864, "taker_buy_base": 1048516.84, "taker_buy_quote": 1145745.3754 }, { "timestamp": 1770152400000, "datetime": "2026-02-03T21:00:00", "open": 1.105, "high": 1.113, "low": 1.085, "close": 1.087, "volume": 855075.69, "close_time": 1770155999999, "quote_volume": 943248.45488, "trades": 4474, "taker_buy_base": 498026.61, "taker_buy_quote": 549627.06108 }, { "timestamp": 1770156000000, "datetime": "2026-02-03T22:00:00", "open": 1.087, "high": 1.087, "low": 1.071, "close": 1.074, "volume": 377484.79, "close_time": 1770159599999, "quote_volume": 407403.22878, "trades": 2894, "taker_buy_base": 139369.8, "taker_buy_quote": 150442.23318 }, { "timestamp": 1770159600000, "datetime": "2026-02-03T23:00:00", "open": 1.074, "high": 1.075, "low": 1.06, "close": 1.068, "volume": 396023.01, "close_time": 1770163199999, "quote_volume": 423020.65984, "trades": 3131, "taker_buy_base": 197709.64, "taker_buy_quote": 211279.10997 }, { "timestamp": 1770163200000, "datetime": "2026-02-04T00:00:00", "open": 1.067, "high": 1.082, "low": 1.062, "close": 1.075, "volume": 460063.48, "close_time": 1770166799999, "quote_volume": 492990.79494, "trades": 2399, "taker_buy_base": 224697.1, "taker_buy_quote": 240836.26265 }, { "timestamp": 1770166800000, "datetime": "2026-02-04T01:00:00", "open": 1.076, "high": 1.09, "low": 1.075, "close": 1.083, "volume": 299170.66, "close_time": 1770170399999, "quote_volume": 324524.44737, "trades": 2922, "taker_buy_base": 159414.76, "taker_buy_quote": 172920.11726 }, { "timestamp": 1770170400000, "datetime": "2026-02-04T02:00:00", "open": 1.083, "high": 1.085, "low": 1.073, "close": 1.077, "volume": 261354.9, "close_time": 1770173999999, "quote_volume": 282068.17786, "trades": 1886, "taker_buy_base": 122689.39, "taker_buy_quote": 132415.49315 }, { "timestamp": 1770174000000, "datetime": "2026-02-04T03:00:00", "open": 1.077, "high": 1.094, "low": 1.076, "close": 1.09, "volume": 367802.24, "close_time": 1770177599999, "quote_volume": 400103.18174, "trades": 2480, "taker_buy_base": 232222.02, "taker_buy_quote": 252662.75124 }, { "timestamp": 1770177600000, "datetime": "2026-02-04T04:00:00", "open": 1.089, "high": 1.092, "low": 1.088, "close": 1.089, "volume": 334307.23, "close_time": 1770181199999, "quote_volume": 364265.01446, "trades": 1602, "taker_buy_base": 172712.05, "taker_buy_quote": 188237.22531 }, { "timestamp": 1770181200000, "datetime": "2026-02-04T05:00:00", "open": 1.089, "high": 1.091, "low": 1.08, "close": 1.083, "volume": 246715.35, "close_time": 1770184799999, "quote_volume": 267977.53036, "trades": 1381, "taker_buy_base": 85669.9, "taker_buy_quote": 93120.83948 }, { "timestamp": 1770184800000, "datetime": "2026-02-04T06:00:00", "open": 1.084, "high": 1.093, "low": 1.082, "close": 1.086, "volume": 312099.41, "close_time": 1770188399999, "quote_volume": 339267.02482, "trades": 1797, "taker_buy_base": 168761.42, "taker_buy_quote": 183487.40683 }, { "timestamp": 1770188400000, "datetime": "2026-02-04T07:00:00", "open": 1.086, "high": 1.095, "low": 1.079, "close": 1.091, "volume": 343359.96, "close_time": 1770191999999, "quote_volume": 373332.22083, "trades": 2469, "taker_buy_base": 176430.36, "taker_buy_quote": 191768.6879 }, { "timestamp": 1770192000000, "datetime": "2026-02-04T08:00:00", "open": 1.092, "high": 1.101, "low": 1.087, "close": 1.096, "volume": 232471.6, "close_time": 1770195599999, "quote_volume": 254276.14425, "trades": 2475, "taker_buy_base": 123972.6, "taker_buy_quote": 135584.51477 }, { "timestamp": 1770195600000, "datetime": "2026-02-04T09:00:00", "open": 1.096, "high": 1.096, "low": 1.087, "close": 1.093, "volume": 253607.26, "close_time": 1770199199999, "quote_volume": 276943.9142, "trades": 1727, "taker_buy_base": 119403.35, "taker_buy_quote": 130410.54511 }, { "timestamp": 1770199200000, "datetime": "2026-02-04T10:00:00", "open": 1.093, "high": 1.099, "low": 1.093, "close": 1.095, "volume": 298478.74, "close_time": 1770202799999, "quote_volume": 327003.03169, "trades": 1504, "taker_buy_base": 144423.53, "taker_buy_quote": 158228.58405 }, { "timestamp": 1770202800000, "datetime": "2026-02-04T11:00:00", "open": 1.095, "high": 1.097, "low": 1.081, "close": 1.09, "volume": 542779.59, "close_time": 1770206399999, "quote_volume": 590563.87184, "trades": 2300, "taker_buy_base": 250049.2, "taker_buy_quote": 272094.70961 }, { "timestamp": 1770206400000, "datetime": "2026-02-04T12:00:00", "open": 1.09, "high": 1.093, "low": 1.084, "close": 1.088, "volume": 199430.39, "close_time": 1770209999999, "quote_volume": 217028.70967, "trades": 1381, "taker_buy_base": 110875.33, "taker_buy_quote": 120644.80059 }, { "timestamp": 1770210000000, "datetime": "2026-02-04T13:00:00", "open": 1.088, "high": 1.088, "low": 1.068, "close": 1.069, "volume": 449334.0, "close_time": 1770213599999, "quote_volume": 484346.42679, "trades": 2859, "taker_buy_base": 161428.81, "taker_buy_quote": 174217.52136 }, { "timestamp": 1770213600000, "datetime": "2026-02-04T14:00:00", "open": 1.069, "high": 1.081, "low": 1.057, "close": 1.059, "volume": 965097.99, "close_time": 1770217199999, "quote_volume": 1032589.24426, "trades": 6654, "taker_buy_base": 457196.25, "taker_buy_quote": 489468.2839 }, { "timestamp": 1770217200000, "datetime": "2026-02-04T15:00:00", "open": 1.058, "high": 1.073, "low": 1.037, "close": 1.051, "volume": 1862203.82, "close_time": 1770220799999, "quote_volume": 1958874.76429, "trades": 11827, "taker_buy_base": 1018872.32, "taker_buy_quote": 1072153.59607 }, { "timestamp": 1770220800000, "datetime": "2026-02-04T16:00:00", "open": 1.051, "high": 1.063, "low": 1.037, "close": 1.048, "volume": 1369740.19, "close_time": 1770224399999, "quote_volume": 1435703.72614, "trades": 7923, "taker_buy_base": 545805.99, "taker_buy_quote": 572119.69451 }, { "timestamp": 1770224400000, "datetime": "2026-02-04T17:00:00", "open": 1.047, "high": 1.056, "low": 1.035, "close": 1.05, "volume": 1017165.77, "close_time": 1770227999999, "quote_volume": 1062187.619, "trades": 6907, "taker_buy_base": 426397.08, "taker_buy_quote": 445490.45671 }, { "timestamp": 1770228000000, "datetime": "2026-02-04T18:00:00", "open": 1.05, "high": 1.066, "low": 1.028, "close": 1.052, "volume": 1253400.96, "close_time": 1770231599999, "quote_volume": 1314016.92239, "trades": 8352, "taker_buy_base": 617602.64, "taker_buy_quote": 647310.91518 }, { "timestamp": 1770231600000, "datetime": "2026-02-04T19:00:00", "open": 1.053, "high": 1.074, "low": 1.047, "close": 1.071, "volume": 814173.75, "close_time": 1770235199999, "quote_volume": 864218.11225, "trades": 4760, "taker_buy_base": 453484.97, "taker_buy_quote": 482129.98722 }, { "timestamp": 1770235200000, "datetime": "2026-02-04T20:00:00", "open": 1.071, "high": 1.072, "low": 1.057, "close": 1.059, "volume": 319611.32, "close_time": 1770238799999, "quote_volume": 340276.79765, "trades": 2209, "taker_buy_base": 138148.67, "taker_buy_quote": 147174.92842 }, { "timestamp": 1770238800000, "datetime": "2026-02-04T21:00:00", "open": 1.06, "high": 1.063, "low": 1.041, "close": 1.05, "volume": 678695.51, "close_time": 1770242399999, "quote_volume": 714352.78924, "trades": 4542, "taker_buy_base": 434555.18, "taker_buy_quote": 457615.35715 }, { "timestamp": 1770242400000, "datetime": "2026-02-04T22:00:00", "open": 1.05, "high": 1.062, "low": 1.031, "close": 1.039, "volume": 538635.06, "close_time": 1770245999999, "quote_volume": 562710.44167, "trades": 4366, "taker_buy_base": 246902.87, "taker_buy_quote": 258250.69021 }, { "timestamp": 1770246000000, "datetime": "2026-02-04T23:00:00", "open": 1.039, "high": 1.06, "low": 1.036, "close": 1.05, "volume": 642748.97, "close_time": 1770249599999, "quote_volume": 675003.41523, "trades": 4249, "taker_buy_base": 324056.26, "taker_buy_quote": 340236.32455 }, { "timestamp": 1770249600000, "datetime": "2026-02-05T00:00:00", "open": 1.05, "high": 1.056, "low": 1.046, "close": 1.05, "volume": 263316.84, "close_time": 1770253199999, "quote_volume": 276556.57418, "trades": 2366, "taker_buy_base": 138075.14, "taker_buy_quote": 145011.24205 }, { "timestamp": 1770253200000, "datetime": "2026-02-05T01:00:00", "open": 1.051, "high": 1.063, "low": 1.041, "close": 1.049, "volume": 593352.32, "close_time": 1770256799999, "quote_volume": 624933.14513, "trades": 4681, "taker_buy_base": 258676.91, "taker_buy_quote": 272433.41115 }, { "timestamp": 1770256800000, "datetime": "2026-02-05T02:00:00", "open": 1.049, "high": 1.059, "low": 1.039, "close": 1.041, "volume": 844115.44, "close_time": 1770260399999, "quote_volume": 884199.32789, "trades": 4705, "taker_buy_base": 422745.48, "taker_buy_quote": 443490.97462 }, { "timestamp": 1770260400000, "datetime": "2026-02-05T03:00:00", "open": 1.041, "high": 1.051, "low": 1.037, "close": 1.041, "volume": 539460.06, "close_time": 1770263999999, "quote_volume": 562493.68418, "trades": 3956, "taker_buy_base": 270669.63, "taker_buy_quote": 282218.16256 }, { "timestamp": 1770264000000, "datetime": "2026-02-05T04:00:00", "open": 1.041, "high": 1.048, "low": 1.034, "close": 1.039, "volume": 530938.83, "close_time": 1770267599999, "quote_volume": 551872.69445, "trades": 4744, "taker_buy_base": 270180.43, "taker_buy_quote": 280897.96341 }, { "timestamp": 1770267600000, "datetime": "2026-02-05T05:00:00", "open": 1.04, "high": 1.051, "low": 1.027, "close": 1.039, "volume": 576105.52, "close_time": 1770271199999, "quote_volume": 598823.21237, "trades": 4312, "taker_buy_base": 279467.61, "taker_buy_quote": 290678.95531 }, { "timestamp": 1770271200000, "datetime": "2026-02-05T06:00:00", "open": 1.04, "high": 1.041, "low": 1.028, "close": 1.031, "volume": 787118.92, "close_time": 1770274799999, "quote_volume": 813298.55507, "trades": 3676, "taker_buy_base": 354890.67, "taker_buy_quote": 366820.15181 }, { "timestamp": 1770274800000, "datetime": "2026-02-05T07:00:00", "open": 1.03, "high": 1.045, "low": 1.029, "close": 1.031, "volume": 641972.49, "close_time": 1770278399999, "quote_volume": 665565.85441, "trades": 3653, "taker_buy_base": 274729.21, "taker_buy_quote": 284903.22183 }, { "timestamp": 1770278400000, "datetime": "2026-02-05T08:00:00", "open": 1.031, "high": 1.044, "low": 1.031, "close": 1.038, "volume": 444746.05, "close_time": 1770281999999, "quote_volume": 461367.19307, "trades": 2576, "taker_buy_base": 215494.85, "taker_buy_quote": 223533.34147 }, { "timestamp": 1770282000000, "datetime": "2026-02-05T09:00:00", "open": 1.038, "high": 1.052, "low": 1.038, "close": 1.04, "volume": 1572876.67, "close_time": 1770285599999, "quote_volume": 1644449.86373, "trades": 4574, "taker_buy_base": 924781.51, "taker_buy_quote": 967243.11406 }, { "timestamp": 1770285600000, "datetime": "2026-02-05T10:00:00", "open": 1.041, "high": 1.041, "low": 1.011, "close": 1.016, "volume": 731742.27, "close_time": 1770289199999, "quote_volume": 751135.67484, "trades": 3365, "taker_buy_base": 322525.29, "taker_buy_quote": 331436.38391 }, { "timestamp": 1770289200000, "datetime": "2026-02-05T11:00:00", "open": 1.015, "high": 1.02, "low": 0.988, "close": 1.003, "volume": 1784864.58, "close_time": 1770292799999, "quote_volume": 1787184.41405, "trades": 7870, "taker_buy_base": 861879.72, "taker_buy_quote": 862829.19476 }, { "timestamp": 1770292800000, "datetime": "2026-02-05T12:00:00", "open": 1.004, "high": 1.005, "low": 0.987, "close": 0.996, "volume": 1881830.57, "close_time": 1770296399999, "quote_volume": 1873551.1541, "trades": 8389, "taker_buy_base": 977800.55, "taker_buy_quote": 974223.20482 }, { "timestamp": 1770296400000, "datetime": "2026-02-05T13:00:00", "open": 0.995, "high": 1.003, "low": 0.987, "close": 0.99, "volume": 929659.55, "close_time": 1770299999999, "quote_volume": 923587.45801, "trades": 4990, "taker_buy_base": 417214.54, "taker_buy_quote": 414563.62072 }, { "timestamp": 1770300000000, "datetime": "2026-02-05T14:00:00", "open": 0.991, "high": 1.022, "low": 0.991, "close": 0.998, "volume": 1352168.51, "close_time": 1770303599999, "quote_volume": 1361117.81987, "trades": 8190, "taker_buy_base": 699354.78, "taker_buy_quote": 704025.67988 }, { "timestamp": 1770303600000, "datetime": "2026-02-05T15:00:00", "open": 0.998, "high": 1.002, "low": 0.927, "close": 0.955, "volume": 6383428.0, "close_time": 1770307199999, "quote_volume": 6100617.32204, "trades": 24573, "taker_buy_base": 3083700.66, "taker_buy_quote": 2946293.33407 }, { "timestamp": 1770307200000, "datetime": "2026-02-05T16:00:00", "open": 0.955, "high": 0.968, "low": 0.937, "close": 0.955, "volume": 3433140.14, "close_time": 1770310799999, "quote_volume": 3268270.2232, "trades": 18765, "taker_buy_base": 1700875.2, "taker_buy_quote": 1620008.81978 }, { "timestamp": 1770310800000, "datetime": "2026-02-05T17:00:00", "open": 0.954, "high": 0.961, "low": 0.923, "close": 0.932, "volume": 3068071.62, "close_time": 1770314399999, "quote_volume": 2877632.43797, "trades": 15342, "taker_buy_base": 1584464.88, "taker_buy_quote": 1487196.80486 }, { "timestamp": 1770314400000, "datetime": "2026-02-05T18:00:00", "open": 0.932, "high": 0.945, "low": 0.921, "close": 0.942, "volume": 1844877.87, "close_time": 1770317999999, "quote_volume": 1716547.6454, "trades": 10543, "taker_buy_base": 880314.35, "taker_buy_quote": 819196.02865 }, { "timestamp": 1770318000000, "datetime": "2026-02-05T19:00:00", "open": 0.942, "high": 0.945, "low": 0.928, "close": 0.931, "volume": 1194283.92, "close_time": 1770321599999, "quote_volume": 1117807.74619, "trades": 7514, "taker_buy_base": 555500.78, "taker_buy_quote": 520133.12371 }, { "timestamp": 1770321600000, "datetime": "2026-02-05T20:00:00", "open": 0.931, "high": 0.94, "low": 0.873, "close": 0.89, "volume": 6234641.45, "close_time": 1770325199999, "quote_volume": 5567332.78698, "trades": 24432, "taker_buy_base": 2945138.14, "taker_buy_quote": 2628591.80534 }, { "timestamp": 1770325200000, "datetime": "2026-02-05T21:00:00", "open": 0.89, "high": 0.916, "low": 0.879, "close": 0.891, "volume": 2528194.63, "close_time": 1770328799999, "quote_volume": 2269598.28456, "trades": 10318, "taker_buy_base": 1192735.74, "taker_buy_quote": 1071610.98674 }, { "timestamp": 1770328800000, "datetime": "2026-02-05T22:00:00", "open": 0.891, "high": 0.912, "low": 0.878, "close": 0.898, "volume": 1905922.14, "close_time": 1770332399999, "quote_volume": 1702440.50058, "trades": 7258, "taker_buy_base": 1046349.85, "taker_buy_quote": 935340.56058 }, { "timestamp": 1770332400000, "datetime": "2026-02-05T23:00:00", "open": 0.898, "high": 0.917, "low": 0.88, "close": 0.883, "volume": 1055708.33, "close_time": 1770335999999, "quote_volume": 946953.63007, "trades": 7148, "taker_buy_base": 493266.82, "taker_buy_quote": 443367.01875 }, { "timestamp": 1770336000000, "datetime": "2026-02-06T00:00:00", "open": 0.883, "high": 0.889, "low": 0.775, "close": 0.864, "volume": 16345529.59, "close_time": 1770339599999, "quote_volume": 13471533.92887, "trades": 60767, "taker_buy_base": 7932199.36, "taker_buy_quote": 6541655.60338 }, { "timestamp": 1770339600000, "datetime": "2026-02-06T01:00:00", "open": 0.863, "high": 0.902, "low": 0.858, "close": 0.901, "volume": 2665158.72, "close_time": 1770343199999, "quote_volume": 2345090.93333, "trades": 13907, "taker_buy_base": 1356824.82, "taker_buy_quote": 1194692.4569 }, { "timestamp": 1770343200000, "datetime": "2026-02-06T02:00:00", "open": 0.901, "high": 0.909, "low": 0.872, "close": 0.877, "volume": 1673509.93, "close_time": 1770346799999, "quote_volume": 1490083.90893, "trades": 8748, "taker_buy_base": 838335.95, "taker_buy_quote": 747889.11932 }, { "timestamp": 1770346800000, "datetime": "2026-02-06T03:00:00", "open": 0.877, "high": 0.882, "low": 0.869, "close": 0.879, "volume": 921280.1, "close_time": 1770350399999, "quote_volume": 806531.17764, "trades": 5882, "taker_buy_base": 471738.53, "taker_buy_quote": 413364.72731 }, { "timestamp": 1770350400000, "datetime": "2026-02-06T04:00:00", "open": 0.879, "high": 0.889, "low": 0.872, "close": 0.888, "volume": 656150.24, "close_time": 1770353999999, "quote_volume": 579021.73105, "trades": 4111, "taker_buy_base": 315787.44, "taker_buy_quote": 278561.24787 }, { "timestamp": 1770354000000, "datetime": "2026-02-06T05:00:00", "open": 0.888, "high": 0.918, "low": 0.886, "close": 0.916, "volume": 1353691.24, "close_time": 1770357599999, "quote_volume": 1223820.68371, "trades": 7120, "taker_buy_base": 727052.18, "taker_buy_quote": 657358.98165 }, { "timestamp": 1770357600000, "datetime": "2026-02-06T06:00:00", "open": 0.916, "high": 0.919, "low": 0.893, "close": 0.895, "volume": 1544544.95, "close_time": 1770361199999, "quote_volume": 1398713.7836, "trades": 7237, "taker_buy_base": 737849.71, "taker_buy_quote": 668238.13276 }, { "timestamp": 1770361200000, "datetime": "2026-02-06T07:00:00", "open": 0.895, "high": 0.901, "low": 0.884, "close": 0.892, "volume": 1191169.25, "close_time": 1770364799999, "quote_volume": 1062122.23953, "trades": 5054, "taker_buy_base": 584167.68, "taker_buy_quote": 521017.56777 }, { "timestamp": 1770364800000, "datetime": "2026-02-06T08:00:00", "open": 0.892, "high": 0.897, "low": 0.883, "close": 0.889, "volume": 1190339.22, "close_time": 1770368399999, "quote_volume": 1059782.98062, "trades": 5551, "taker_buy_base": 638715.92, "taker_buy_quote": 568829.71454 }, { "timestamp": 1770368400000, "datetime": "2026-02-06T09:00:00", "open": 0.889, "high": 0.915, "low": 0.887, "close": 0.913, "volume": 744975.85, "close_time": 1770371999999, "quote_volume": 668381.49697, "trades": 4708, "taker_buy_base": 417133.03, "taker_buy_quote": 374071.49346 }, { "timestamp": 1770372000000, "datetime": "2026-02-06T10:00:00", "open": 0.913, "high": 0.924, "low": 0.908, "close": 0.923, "volume": 822637.02, "close_time": 1770375599999, "quote_volume": 754807.27089, "trades": 4134, "taker_buy_base": 422105.22, "taker_buy_quote": 387230.99552 }, { "timestamp": 1770375600000, "datetime": "2026-02-06T11:00:00", "open": 0.923, "high": 0.927, "low": 0.911, "close": 0.913, "volume": 2423787.38, "close_time": 1770379199999, "quote_volume": 2224498.84561, "trades": 6393, "taker_buy_base": 1224559.33, "taker_buy_quote": 1124542.13098 }, { "timestamp": 1770379200000, "datetime": "2026-02-06T12:00:00", "open": 0.912, "high": 0.914, "low": 0.907, "close": 0.914, "volume": 864036.72, "close_time": 1770382799999, "quote_volume": 786610.61055, "trades": 4349, "taker_buy_base": 400778.78, "taker_buy_quote": 364818.34231 }, { "timestamp": 1770382800000, "datetime": "2026-02-06T13:00:00", "open": 0.914, "high": 0.926, "low": 0.912, "close": 0.924, "volume": 1176754.63, "close_time": 1770386399999, "quote_volume": 1083425.71031, "trades": 6060, "taker_buy_base": 577479.14, "taker_buy_quote": 531763.38148 }, { "timestamp": 1770386400000, "datetime": "2026-02-06T14:00:00", "open": 0.923, "high": 0.952, "low": 0.918, "close": 0.948, "volume": 2221059.96, "close_time": 1770389999999, "quote_volume": 2071427.3953, "trades": 11114, "taker_buy_base": 1224641.68, "taker_buy_quote": 1141601.1654 }, { "timestamp": 1770390000000, "datetime": "2026-02-06T15:00:00", "open": 0.948, "high": 0.949, "low": 0.934, "close": 0.946, "volume": 1298712.7, "close_time": 1770393599999, "quote_volume": 1225411.59339, "trades": 7735, "taker_buy_base": 642705.19, "taker_buy_quote": 606554.40059 }, { "timestamp": 1770393600000, "datetime": "2026-02-06T16:00:00", "open": 0.946, "high": 0.973, "low": 0.941, "close": 0.968, "volume": 1504493.59, "close_time": 1770397199999, "quote_volume": 1443866.6059, "trades": 7180, "taker_buy_base": 758473.85, "taker_buy_quote": 728060.32242 }, { "timestamp": 1770397200000, "datetime": "2026-02-06T17:00:00", "open": 0.967, "high": 0.989, "low": 0.964, "close": 0.976, "volume": 1492809.71, "close_time": 1770400799999, "quote_volume": 1459969.36109, "trades": 7010, "taker_buy_base": 773088.03, "taker_buy_quote": 756231.63353 }, { "timestamp": 1770400800000, "datetime": "2026-02-06T18:00:00", "open": 0.976, "high": 0.976, "low": 0.955, "close": 0.965, "volume": 1311695.82, "close_time": 1770404399999, "quote_volume": 1264235.80623, "trades": 6787, "taker_buy_base": 644347.62, "taker_buy_quote": 621230.98601 }, { "timestamp": 1770404400000, "datetime": "2026-02-06T19:00:00", "open": 0.965, "high": 0.972, "low": 0.96, "close": 0.972, "volume": 780528.88, "close_time": 1770407999999, "quote_volume": 754119.17066, "trades": 3463, "taker_buy_base": 396398.73, "taker_buy_quote": 383055.30931 }, { "timestamp": 1770408000000, "datetime": "2026-02-06T20:00:00", "open": 0.971, "high": 0.977, "low": 0.96, "close": 0.965, "volume": 936925.76, "close_time": 1770411599999, "quote_volume": 906604.26172, "trades": 4163, "taker_buy_base": 476103.55, "taker_buy_quote": 460798.861 }, { "timestamp": 1770411600000, "datetime": "2026-02-06T21:00:00", "open": 0.965, "high": 0.971, "low": 0.961, "close": 0.968, "volume": 464408.84, "close_time": 1770415199999, "quote_volume": 448495.58623, "trades": 2176, "taker_buy_base": 213874.5, "taker_buy_quote": 206553.30296 }, { "timestamp": 1770415200000, "datetime": "2026-02-06T22:00:00", "open": 0.968, "high": 0.987, "low": 0.966, "close": 0.982, "volume": 674105.21, "close_time": 1770418799999, "quote_volume": 657516.12088, "trades": 3124, "taker_buy_base": 395365.12, "taker_buy_quote": 385556.12807 }, { "timestamp": 1770418800000, "datetime": "2026-02-06T23:00:00", "open": 0.982, "high": 0.987, "low": 0.972, "close": 0.977, "volume": 546793.34, "close_time": 1770422399999, "quote_volume": 535000.99227, "trades": 2870, "taker_buy_base": 272623.97, "taker_buy_quote": 266780.36713 }, { "timestamp": 1770422400000, "datetime": "2026-02-07T00:00:00", "open": 0.977, "high": 0.977, "low": 0.963, "close": 0.97, "volume": 721301.85, "close_time": 1770425999999, "quote_volume": 699172.78023, "trades": 4457, "taker_buy_base": 328926.32, "taker_buy_quote": 318935.12836 }, { "timestamp": 1770426000000, "datetime": "2026-02-07T01:00:00", "open": 0.97, "high": 0.977, "low": 0.964, "close": 0.976, "volume": 416248.7, "close_time": 1770429599999, "quote_volume": 403786.97665, "trades": 2908, "taker_buy_base": 240909.25, "taker_buy_quote": 233682.87024 }, { "timestamp": 1770429600000, "datetime": "2026-02-07T02:00:00", "open": 0.976, "high": 0.98, "low": 0.972, "close": 0.977, "volume": 339114.97, "close_time": 1770433199999, "quote_volume": 330993.54306, "trades": 2068, "taker_buy_base": 179702.09, "taker_buy_quote": 175392.05891 }, { "timestamp": 1770433200000, "datetime": "2026-02-07T03:00:00", "open": 0.977, "high": 0.994, "low": 0.976, "close": 0.99, "volume": 452946.22, "close_time": 1770436799999, "quote_volume": 447365.42061, "trades": 3305, "taker_buy_base": 260540.47, "taker_buy_quote": 257216.62261 }, { "timestamp": 1770436800000, "datetime": "2026-02-07T04:00:00", "open": 0.99, "high": 0.994, "low": 0.981, "close": 0.983, "volume": 422051.42, "close_time": 1770440399999, "quote_volume": 417254.45926, "trades": 2752, "taker_buy_base": 229540.62, "taker_buy_quote": 227089.26219 }, { "timestamp": 1770440400000, "datetime": "2026-02-07T05:00:00", "open": 0.983, "high": 0.988, "low": 0.978, "close": 0.982, "volume": 318747.02, "close_time": 1770443999999, "quote_volume": 313187.761, "trades": 1736, "taker_buy_base": 154203.48, "taker_buy_quote": 151540.93373 }, { "timestamp": 1770444000000, "datetime": "2026-02-07T06:00:00", "open": 0.981, "high": 0.988, "low": 0.969, "close": 0.969, "volume": 476932.98, "close_time": 1770447599999, "quote_volume": 467611.88979, "trades": 2627, "taker_buy_base": 178291.04, "taker_buy_quote": 174902.9156 }, { "timestamp": 1770447600000, "datetime": "2026-02-07T07:00:00", "open": 0.969, "high": 0.973, "low": 0.944, "close": 0.952, "volume": 1127237.78, "close_time": 1770451199999, "quote_volume": 1077930.73027, "trades": 6895, "taker_buy_base": 507383.79, "taker_buy_quote": 485635.15098 }, { "timestamp": 1770451200000, "datetime": "2026-02-07T08:00:00", "open": 0.952, "high": 0.959, "low": 0.948, "close": 0.955, "volume": 503150.8, "close_time": 1770454799999, "quote_volume": 479944.79596, "trades": 4440, "taker_buy_base": 298040.56, "taker_buy_quote": 284266.31644 }, { "timestamp": 1770454800000, "datetime": "2026-02-07T09:00:00", "open": 0.955, "high": 0.961, "low": 0.951, "close": 0.953, "volume": 658131.36, "close_time": 1770458399999, "quote_volume": 629189.86559, "trades": 3371, "taker_buy_base": 520426.25, "taker_buy_quote": 497529.73887 }, { "timestamp": 1770458400000, "datetime": "2026-02-07T10:00:00", "open": 0.953, "high": 0.957, "low": 0.948, "close": 0.954, "volume": 276220.51, "close_time": 1770461999999, "quote_volume": 263326.52472, "trades": 1905, "taker_buy_base": 160322.0, "taker_buy_quote": 152824.866 }, { "timestamp": 1770462000000, "datetime": "2026-02-07T11:00:00", "open": 0.954, "high": 0.96, "low": 0.951, "close": 0.958, "volume": 288168.3, "close_time": 1770465599999, "quote_volume": 275091.77197, "trades": 2914, "taker_buy_base": 159948.32, "taker_buy_quote": 152743.0304 }, { "timestamp": 1770465600000, "datetime": "2026-02-07T12:00:00", "open": 0.957, "high": 0.992, "low": 0.956, "close": 0.985, "volume": 893268.4, "close_time": 1770469199999, "quote_volume": 875260.21446, "trades": 5363, "taker_buy_base": 503641.87, "taker_buy_quote": 493414.38953 }, { "timestamp": 1770469200000, "datetime": "2026-02-07T13:00:00", "open": 0.985, "high": 0.989, "low": 0.976, "close": 0.982, "volume": 830263.66, "close_time": 1770472799999, "quote_volume": 814459.96425, "trades": 3401, "taker_buy_base": 549640.68, "taker_buy_quote": 539195.31398 }, { "timestamp": 1770472800000, "datetime": "2026-02-07T14:00:00", "open": 0.983, "high": 0.985, "low": 0.964, "close": 0.966, "volume": 468509.08, "close_time": 1770476399999, "quote_volume": 455320.14022, "trades": 2282, "taker_buy_base": 188935.74, "taker_buy_quote": 183870.85715 }, { "timestamp": 1770476400000, "datetime": "2026-02-07T15:00:00", "open": 0.966, "high": 0.981, "low": 0.965, "close": 0.973, "volume": 690383.75, "close_time": 1770479999999, "quote_volume": 671992.27621, "trades": 3339, "taker_buy_base": 351910.25, "taker_buy_quote": 342542.22116 }, { "timestamp": 1770480000000, "datetime": "2026-02-07T16:00:00", "open": 0.974, "high": 1.0, "low": 0.97, "close": 0.978, "volume": 10880638.78, "close_time": 1770483599999, "quote_volume": 10728776.54351, "trades": 27107, "taker_buy_base": 5420576.67, "taker_buy_quote": 5345130.07244 }, { "timestamp": 1770483600000, "datetime": "2026-02-07T17:00:00", "open": 0.978, "high": 0.985, "low": 0.975, "close": 0.979, "volume": 341172.83, "close_time": 1770487199999, "quote_volume": 333516.56839, "trades": 1898, "taker_buy_base": 146916.7, "taker_buy_quote": 143672.44323 }, { "timestamp": 1770487200000, "datetime": "2026-02-07T18:00:00", "open": 0.98, "high": 0.998, "low": 0.98, "close": 0.992, "volume": 371625.12, "close_time": 1770490799999, "quote_volume": 368020.222, "trades": 1696, "taker_buy_base": 193998.75, "taker_buy_quote": 192124.64511 }, { "timestamp": 1770490800000, "datetime": "2026-02-07T19:00:00", "open": 0.992, "high": 0.992, "low": 0.984, "close": 0.986, "volume": 259024.4, "close_time": 1770494399999, "quote_volume": 256060.09743, "trades": 1765, "taker_buy_base": 120755.82, "taker_buy_quote": 119367.55021 }, { "timestamp": 1770494400000, "datetime": "2026-02-07T20:00:00", "open": 0.986, "high": 0.991, "low": 0.982, "close": 0.987, "volume": 336966.99, "close_time": 1770497999999, "quote_volume": 332318.29953, "trades": 1403, "taker_buy_base": 200891.43, "taker_buy_quote": 198146.016 }, { "timestamp": 1770498000000, "datetime": "2026-02-07T21:00:00", "open": 0.988, "high": 0.99, "low": 0.979, "close": 0.981, "volume": 283448.36, "close_time": 1770501599999, "quote_volume": 279030.30359, "trades": 1369, "taker_buy_base": 150938.86, "taker_buy_quote": 148607.75174 }, { "timestamp": 1770501600000, "datetime": "2026-02-07T22:00:00", "open": 0.981, "high": 0.984, "low": 0.975, "close": 0.977, "volume": 214163.16, "close_time": 1770505199999, "quote_volume": 209836.76006, "trades": 1097, "taker_buy_base": 98824.17, "taker_buy_quote": 96822.20925 }, { "timestamp": 1770505200000, "datetime": "2026-02-07T23:00:00", "open": 0.977, "high": 0.977, "low": 0.97, "close": 0.976, "volume": 286735.42, "close_time": 1770508799999, "quote_volume": 279438.38692, "trades": 1573, "taker_buy_base": 134903.11, "taker_buy_quote": 131490.16392 }, { "timestamp": 1770508800000, "datetime": "2026-02-08T00:00:00", "open": 0.976, "high": 0.977, "low": 0.971, "close": 0.976, "volume": 508686.07, "close_time": 1770512399999, "quote_volume": 495472.70893, "trades": 1782, "taker_buy_base": 194093.69, "taker_buy_quote": 189083.4358 }, { "timestamp": 1770512400000, "datetime": "2026-02-08T01:00:00", "open": 0.977, "high": 0.981, "low": 0.974, "close": 0.977, "volume": 416477.52, "close_time": 1770515999999, "quote_volume": 407342.48649, "trades": 1450, "taker_buy_base": 215284.99, "taker_buy_quote": 210626.32285 }, { "timestamp": 1770516000000, "datetime": "2026-02-08T02:00:00", "open": 0.977, "high": 0.982, "low": 0.972, "close": 0.975, "volume": 359726.32, "close_time": 1770519599999, "quote_volume": 351716.09881, "trades": 1419, "taker_buy_base": 180148.82, "taker_buy_quote": 176159.07328 }, { "timestamp": 1770519600000, "datetime": "2026-02-08T03:00:00", "open": 0.976, "high": 0.977, "low": 0.966, "close": 0.968, "volume": 458172.1, "close_time": 1770523199999, "quote_volume": 445214.38316, "trades": 2410, "taker_buy_base": 224492.6, "taker_buy_quote": 218279.79484 }, { "timestamp": 1770523200000, "datetime": "2026-02-08T04:00:00", "open": 0.969, "high": 0.971, "low": 0.963, "close": 0.969, "volume": 248205.4, "close_time": 1770526799999, "quote_volume": 239934.84838, "trades": 1277, "taker_buy_base": 110946.2, "taker_buy_quote": 107255.59846 }, { "timestamp": 1770526800000, "datetime": "2026-02-08T05:00:00", "open": 0.969, "high": 0.969, "low": 0.963, "close": 0.964, "volume": 182811.47, "close_time": 1770530399999, "quote_volume": 176683.56375, "trades": 813, "taker_buy_base": 85054.22, "taker_buy_quote": 82201.82754 }, { "timestamp": 1770530400000, "datetime": "2026-02-08T06:00:00", "open": 0.964, "high": 0.967, "low": 0.961, "close": 0.962, "volume": 222026.38, "close_time": 1770533999999, "quote_volume": 213992.12787, "trades": 1145, "taker_buy_base": 101708.21, "taker_buy_quote": 98046.92996 }, { "timestamp": 1770534000000, "datetime": "2026-02-08T07:00:00", "open": 0.963, "high": 0.964, "low": 0.956, "close": 0.962, "volume": 346472.52, "close_time": 1770537599999, "quote_volume": 332796.87213, "trades": 1812, "taker_buy_base": 160602.65, "taker_buy_quote": 154293.51105 }, { "timestamp": 1770537600000, "datetime": "2026-02-08T08:00:00", "open": 0.962, "high": 0.977, "low": 0.96, "close": 0.976, "volume": 646485.75, "close_time": 1770541199999, "quote_volume": 627209.9664, "trades": 3142, "taker_buy_base": 373985.73, "taker_buy_quote": 363198.91348 }, { "timestamp": 1770541200000, "datetime": "2026-02-08T09:00:00", "open": 0.976, "high": 0.976, "low": 0.964, "close": 0.968, "volume": 383896.16, "close_time": 1770544799999, "quote_volume": 372093.66759, "trades": 1750, "taker_buy_base": 162630.47, "taker_buy_quote": 157714.6035 }, { "timestamp": 1770544800000, "datetime": "2026-02-08T10:00:00", "open": 0.968, "high": 0.97, "low": 0.949, "close": 0.953, "volume": 573308.3, "close_time": 1770548399999, "quote_volume": 548815.06166, "trades": 2643, "taker_buy_base": 234128.68, "taker_buy_quote": 224134.38539 }, { "timestamp": 1770548400000, "datetime": "2026-02-08T11:00:00", "open": 0.953, "high": 0.966, "low": 0.952, "close": 0.963, "volume": 322128.62, "close_time": 1770551999999, "quote_volume": 309757.30461, "trades": 1811, "taker_buy_base": 171517.71, "taker_buy_quote": 164829.03203 }, { "timestamp": 1770552000000, "datetime": "2026-02-08T12:00:00", "open": 0.964, "high": 0.964, "low": 0.951, "close": 0.957, "volume": 342479.61, "close_time": 1770555599999, "quote_volume": 327750.60155, "trades": 1847, "taker_buy_base": 148628.1, "taker_buy_quote": 142165.8589 }, { "timestamp": 1770555600000, "datetime": "2026-02-08T13:00:00", "open": 0.957, "high": 0.959, "low": 0.95, "close": 0.956, "volume": 612213.07, "close_time": 1770559199999, "quote_volume": 584810.20485, "trades": 3021, "taker_buy_base": 327265.63, "taker_buy_quote": 312633.39674 }, { "timestamp": 1770559200000, "datetime": "2026-02-08T14:00:00", "open": 0.956, "high": 0.962, "low": 0.954, "close": 0.959, "volume": 205931.53, "close_time": 1770562799999, "quote_volume": 197285.76739, "trades": 1523, "taker_buy_base": 106669.1, "taker_buy_quote": 102232.11949 }, { "timestamp": 1770562800000, "datetime": "2026-02-08T15:00:00", "open": 0.96, "high": 0.961, "low": 0.945, "close": 0.947, "volume": 391556.83, "close_time": 1770566399999, "quote_volume": 372663.42224, "trades": 2774, "taker_buy_base": 162078.37, "taker_buy_quote": 154270.04897 }, { "timestamp": 1770566400000, "datetime": "2026-02-08T16:00:00", "open": 0.947, "high": 0.949, "low": 0.92, "close": 0.924, "volume": 843851.44, "close_time": 1770569999999, "quote_volume": 788582.27964, "trades": 5121, "taker_buy_base": 400667.1, "taker_buy_quote": 374563.40521 }, { "timestamp": 1770570000000, "datetime": "2026-02-08T17:00:00", "open": 0.924, "high": 0.937, "low": 0.924, "close": 0.937, "volume": 295286.29, "close_time": 1770573599999, "quote_volume": 274782.71428, "trades": 2040, "taker_buy_base": 142321.41, "taker_buy_quote": 132417.96337 }, { "timestamp": 1770573600000, "datetime": "2026-02-08T18:00:00", "open": 0.936, "high": 0.95, "low": 0.936, "close": 0.941, "volume": 221996.7, "close_time": 1770577199999, "quote_volume": 209418.17453, "trades": 1762, "taker_buy_base": 96073.99, "taker_buy_quote": 90639.2078 }, { "timestamp": 1770577200000, "datetime": "2026-02-08T19:00:00", "open": 0.942, "high": 0.946, "low": 0.938, "close": 0.945, "volume": 204797.97, "close_time": 1770580799999, "quote_volume": 192807.3011, "trades": 1757, "taker_buy_base": 106258.68, "taker_buy_quote": 100063.48994 }, { "timestamp": 1770580800000, "datetime": "2026-02-08T20:00:00", "open": 0.945, "high": 0.945, "low": 0.934, "close": 0.936, "volume": 259461.38, "close_time": 1770584399999, "quote_volume": 243546.66026, "trades": 1975, "taker_buy_base": 117403.02, "taker_buy_quote": 110192.82177 }, { "timestamp": 1770584400000, "datetime": "2026-02-08T21:00:00", "open": 0.936, "high": 0.938, "low": 0.925, "close": 0.929, "volume": 303628.66, "close_time": 1770587999999, "quote_volume": 282992.2976, "trades": 1976, "taker_buy_base": 137973.52, "taker_buy_quote": 128582.11681 }, { "timestamp": 1770588000000, "datetime": "2026-02-08T22:00:00", "open": 0.93, "high": 0.933, "low": 0.924, "close": 0.932, "volume": 257875.58, "close_time": 1770591599999, "quote_volume": 239595.31009, "trades": 1795, "taker_buy_base": 137069.99, "taker_buy_quote": 127341.9658 }, { "timestamp": 1770591600000, "datetime": "2026-02-08T23:00:00", "open": 0.932, "high": 0.956, "low": 0.924, "close": 0.934, "volume": 957660.01, "close_time": 1770595199999, "quote_volume": 896475.03848, "trades": 5503, "taker_buy_base": 466387.09, "taker_buy_quote": 436957.67431 }, { "timestamp": 1770595200000, "datetime": "2026-02-09T00:00:00", "open": 0.934, "high": 0.936, "low": 0.924, "close": 0.928, "volume": 360821.42, "close_time": 1770598799999, "quote_volume": 335660.11869, "trades": 2803, "taker_buy_base": 168969.81, "taker_buy_quote": 157222.86929 }, { "timestamp": 1770598800000, "datetime": "2026-02-09T01:00:00", "open": 0.928, "high": 0.938, "low": 0.925, "close": 0.929, "volume": 482073.2, "close_time": 1770602399999, "quote_volume": 448683.86753, "trades": 3365, "taker_buy_base": 246376.61, "taker_buy_quote": 229294.86176 }, { "timestamp": 1770602400000, "datetime": "2026-02-09T02:00:00", "open": 0.929, "high": 0.939, "low": 0.927, "close": 0.934, "volume": 321321.76, "close_time": 1770605999999, "quote_volume": 299348.37174, "trades": 1833, "taker_buy_base": 117404.72, "taker_buy_quote": 109520.16028 }, { "timestamp": 1770606000000, "datetime": "2026-02-09T03:00:00", "open": 0.935, "high": 0.947, "low": 0.934, "close": 0.946, "volume": 312940.95, "close_time": 1770609599999, "quote_volume": 295052.35686, "trades": 2327, "taker_buy_base": 136797.3, "taker_buy_quote": 129020.31148 }, { "timestamp": 1770609600000, "datetime": "2026-02-09T04:00:00", "open": 0.946, "high": 0.946, "low": 0.935, "close": 0.936, "volume": 230150.57, "close_time": 1770613199999, "quote_volume": 216055.22355, "trades": 914, "taker_buy_base": 101713.33, "taker_buy_quote": 95454.10642 }, { "timestamp": 1770613200000, "datetime": "2026-02-09T05:00:00", "open": 0.936, "high": 0.939, "low": 0.933, "close": 0.938, "volume": 113783.88, "close_time": 1770616799999, "quote_volume": 106461.9219, "trades": 799, "taker_buy_base": 58863.68, "taker_buy_quote": 55049.51456 }, { "timestamp": 1770616800000, "datetime": "2026-02-09T06:00:00", "open": 0.937, "high": 0.938, "low": 0.926, "close": 0.931, "volume": 328785.51, "close_time": 1770620399999, "quote_volume": 305749.50851, "trades": 1546, "taker_buy_base": 173871.09, "taker_buy_quote": 161640.9771 }, { "timestamp": 1770620400000, "datetime": "2026-02-09T07:00:00", "open": 0.931, "high": 0.935, "low": 0.928, "close": 0.93, "volume": 224431.47, "close_time": 1770623999999, "quote_volume": 209015.35731, "trades": 2166, "taker_buy_base": 86717.39, "taker_buy_quote": 80774.9714 }, { "timestamp": 1770624000000, "datetime": "2026-02-09T08:00:00", "open": 0.929, "high": 0.932, "low": 0.911, "close": 0.916, "volume": 702564.78, "close_time": 1770627599999, "quote_volume": 646597.06384, "trades": 4157, "taker_buy_base": 332893.08, "taker_buy_quote": 306239.72061 }, { "timestamp": 1770627600000, "datetime": "2026-02-09T09:00:00", "open": 0.915, "high": 0.919, "low": 0.908, "close": 0.91, "volume": 511169.67, "close_time": 1770631199999, "quote_volume": 466954.78236, "trades": 3210, "taker_buy_base": 207782.06, "taker_buy_quote": 189777.55139 }, { "timestamp": 1770631200000, "datetime": "2026-02-09T10:00:00", "open": 0.911, "high": 0.913, "low": 0.893, "close": 0.898, "volume": 743868.87, "close_time": 1770634799999, "quote_volume": 669606.80402, "trades": 3929, "taker_buy_base": 324425.28, "taker_buy_quote": 291984.93588 }, { "timestamp": 1770634800000, "datetime": "2026-02-09T11:00:00", "open": 0.899, "high": 0.911, "low": 0.898, "close": 0.908, "volume": 852364.33, "close_time": 1770638399999, "quote_volume": 772147.3062, "trades": 2301, "taker_buy_base": 313866.79, "taker_buy_quote": 284111.29474 }, { "timestamp": 1770638400000, "datetime": "2026-02-09T12:00:00", "open": 0.907, "high": 0.913, "low": 0.906, "close": 0.91, "volume": 346435.94, "close_time": 1770641999999, "quote_volume": 314922.62102, "trades": 1936, "taker_buy_base": 180261.73, "taker_buy_quote": 163859.73414 }, { "timestamp": 1770642000000, "datetime": "2026-02-09T13:00:00", "open": 0.91, "high": 0.913, "low": 0.901, "close": 0.902, "volume": 285688.08, "close_time": 1770645599999, "quote_volume": 259288.84153, "trades": 1682, "taker_buy_base": 128439.34, "taker_buy_quote": 116556.98191 }, { "timestamp": 1770645600000, "datetime": "2026-02-09T14:00:00", "open": 0.901, "high": 0.915, "low": 0.898, "close": 0.912, "volume": 764390.3, "close_time": 1770649199999, "quote_volume": 690956.1616, "trades": 4324, "taker_buy_base": 346657.3, "taker_buy_quote": 313327.20578 }, { "timestamp": 1770649200000, "datetime": "2026-02-09T15:00:00", "open": 0.911, "high": 0.92, "low": 0.905, "close": 0.92, "volume": 557577.65, "close_time": 1770652799999, "quote_volume": 509196.56782, "trades": 3445, "taker_buy_base": 259751.08, "taker_buy_quote": 237287.32196 }, { "timestamp": 1770652800000, "datetime": "2026-02-09T16:00:00", "open": 0.92, "high": 0.933, "low": 0.912, "close": 0.925, "volume": 687150.81, "close_time": 1770656399999, "quote_volume": 633817.43444, "trades": 3893, "taker_buy_base": 292703.69, "taker_buy_quote": 269988.2193 }, { "timestamp": 1770656400000, "datetime": "2026-02-09T17:00:00", "open": 0.925, "high": 0.939, "low": 0.92, "close": 0.933, "volume": 778535.62, "close_time": 1770659999999, "quote_volume": 724208.7785, "trades": 3739, "taker_buy_base": 360045.76, "taker_buy_quote": 335113.09946 }, { "timestamp": 1770660000000, "datetime": "2026-02-09T18:00:00", "open": 0.933, "high": 0.938, "low": 0.928, "close": 0.934, "volume": 1216698.67, "close_time": 1770663599999, "quote_volume": 1134182.35656, "trades": 4970, "taker_buy_base": 790676.4, "taker_buy_quote": 736941.66123 }, { "timestamp": 1770663600000, "datetime": "2026-02-09T19:00:00", "open": 0.934, "high": 0.942, "low": 0.931, "close": 0.941, "volume": 510527.12, "close_time": 1770667199999, "quote_volume": 477798.48457, "trades": 2010, "taker_buy_base": 269603.49, "taker_buy_quote": 252379.99882 }, { "timestamp": 1770667200000, "datetime": "2026-02-09T20:00:00", "open": 0.941, "high": 0.948, "low": 0.937, "close": 0.947, "volume": 531848.45, "close_time": 1770670799999, "quote_volume": 501459.84111, "trades": 3689, "taker_buy_base": 306767.46, "taker_buy_quote": 289301.31187 }, { "timestamp": 1770670800000, "datetime": "2026-02-09T21:00:00", "open": 0.947, "high": 0.948, "low": 0.932, "close": 0.941, "volume": 623021.3, "close_time": 1770674399999, "quote_volume": 584457.40614, "trades": 2749, "taker_buy_base": 307878.38, "taker_buy_quote": 288934.33464 }, { "timestamp": 1770674400000, "datetime": "2026-02-09T22:00:00", "open": 0.941, "high": 0.945, "low": 0.939, "close": 0.942, "volume": 294815.89, "close_time": 1770677999999, "quote_volume": 277895.53784, "trades": 2193, "taker_buy_base": 175917.5, "taker_buy_quote": 165843.56365 }, { "timestamp": 1770678000000, "datetime": "2026-02-09T23:00:00", "open": 0.943, "high": 0.944, "low": 0.936, "close": 0.938, "volume": 280508.16, "close_time": 1770681599999, "quote_volume": 263466.55507, "trades": 1627, "taker_buy_base": 125768.22, "taker_buy_quote": 118122.31978 }, { "timestamp": 1770681600000, "datetime": "2026-02-10T00:00:00", "open": 0.939, "high": 0.942, "low": 0.937, "close": 0.938, "volume": 253182.5, "close_time": 1770685199999, "quote_volume": 237767.78686, "trades": 1381, "taker_buy_base": 116555.91, "taker_buy_quote": 109464.58758 }, { "timestamp": 1770685200000, "datetime": "2026-02-10T01:00:00", "open": 0.937, "high": 0.943, "low": 0.937, "close": 0.941, "volume": 238934.24, "close_time": 1770688799999, "quote_volume": 224435.26614, "trades": 1595, "taker_buy_base": 117780.91, "taker_buy_quote": 110652.5183 }, { "timestamp": 1770688800000, "datetime": "2026-02-10T02:00:00", "open": 0.941, "high": 0.944, "low": 0.939, "close": 0.94, "volume": 290915.58, "close_time": 1770692399999, "quote_volume": 273874.17147, "trades": 1435, "taker_buy_base": 147063.17, "taker_buy_quote": 138493.74532 }, { "timestamp": 1770692400000, "datetime": "2026-02-10T03:00:00", "open": 0.94, "high": 0.94, "low": 0.923, "close": 0.93, "volume": 402726.79, "close_time": 1770695999999, "quote_volume": 374725.30433, "trades": 2458, "taker_buy_base": 180000.13, "taker_buy_quote": 167465.52633 }, { "timestamp": 1770696000000, "datetime": "2026-02-10T04:00:00", "open": 0.93, "high": 0.939, "low": 0.93, "close": 0.937, "volume": 281792.47, "close_time": 1770699599999, "quote_volume": 263234.63391, "trades": 1254, "taker_buy_base": 169398.35, "taker_buy_quote": 158224.22663 }, { "timestamp": 1770699600000, "datetime": "2026-02-10T05:00:00", "open": 0.937, "high": 0.938, "low": 0.926, "close": 0.929, "volume": 281731.92, "close_time": 1770703199999, "quote_volume": 262283.71958, "trades": 1750, "taker_buy_base": 139371.67, "taker_buy_quote": 129759.63725 }, { "timestamp": 1770703200000, "datetime": "2026-02-10T06:00:00", "open": 0.928, "high": 0.93, "low": 0.911, "close": 0.914, "volume": 628017.02, "close_time": 1770706799999, "quote_volume": 578519.10231, "trades": 2717, "taker_buy_base": 262369.02, "taker_buy_quote": 241679.16143 }, { "timestamp": 1770706800000, "datetime": "2026-02-10T07:00:00", "open": 0.914, "high": 0.921, "low": 0.914, "close": 0.918, "volume": 299778.08, "close_time": 1770710399999, "quote_volume": 275032.63408, "trades": 1512, "taker_buy_base": 140315.4, "taker_buy_quote": 128700.62119 }, { "timestamp": 1770710400000, "datetime": "2026-02-10T08:00:00", "open": 0.919, "high": 0.922, "low": 0.915, "close": 0.92, "volume": 238341.67, "close_time": 1770713999999, "quote_volume": 218957.24051, "trades": 1288, "taker_buy_base": 112213.55, "taker_buy_quote": 103111.27394 }, { "timestamp": 1770714000000, "datetime": "2026-02-10T09:00:00", "open": 0.92, "high": 0.924, "low": 0.917, "close": 0.919, "volume": 354887.41, "close_time": 1770717599999, "quote_volume": 326558.37391, "trades": 1276, "taker_buy_base": 158215.92, "taker_buy_quote": 145613.16359 }, { "timestamp": 1770717600000, "datetime": "2026-02-10T10:00:00", "open": 0.919, "high": 0.923, "low": 0.917, "close": 0.919, "volume": 153889.58, "close_time": 1770721199999, "quote_volume": 141412.76892, "trades": 789, "taker_buy_base": 71493.18, "taker_buy_quote": 65719.27864 }, { "timestamp": 1770721200000, "datetime": "2026-02-10T11:00:00", "open": 0.919, "high": 0.922, "low": 0.912, "close": 0.913, "volume": 853212.8, "close_time": 1770724799999, "quote_volume": 780224.18287, "trades": 1709, "taker_buy_base": 375181.68, "taker_buy_quote": 343064.9999 }, { "timestamp": 1770724800000, "datetime": "2026-02-10T12:00:00", "open": 0.913, "high": 0.915, "low": 0.907, "close": 0.911, "volume": 444035.45, "close_time": 1770728399999, "quote_volume": 404526.62112, "trades": 2584, "taker_buy_base": 227662.51, "taker_buy_quote": 207461.08494 }, { "timestamp": 1770728400000, "datetime": "2026-02-10T13:00:00", "open": 0.91, "high": 0.915, "low": 0.909, "close": 0.911, "volume": 367676.86, "close_time": 1770731999999, "quote_volume": 334972.25908, "trades": 1765, "taker_buy_base": 189263.8, "taker_buy_quote": 172478.88101 }, { "timestamp": 1770732000000, "datetime": "2026-02-10T14:00:00", "open": 0.911, "high": 0.919, "low": 0.904, "close": 0.911, "volume": 728429.17, "close_time": 1770735599999, "quote_volume": 664152.63252, "trades": 4743, "taker_buy_base": 394416.77, "taker_buy_quote": 359540.91565 }, { "timestamp": 1770735600000, "datetime": "2026-02-10T15:00:00", "open": 0.911, "high": 0.918, "low": 0.908, "close": 0.91, "volume": 710874.16, "close_time": 1770739199999, "quote_volume": 648664.26662, "trades": 4305, "taker_buy_base": 352077.85, "taker_buy_quote": 321284.43432 }, { "timestamp": 1770739200000, "datetime": "2026-02-10T16:00:00", "open": 0.911, "high": 0.915, "low": 0.905, "close": 0.91, "volume": 388810.88, "close_time": 1770742799999, "quote_volume": 353458.38166, "trades": 2304, "taker_buy_base": 172134.68, "taker_buy_quote": 156489.12615 }, { "timestamp": 1770742800000, "datetime": "2026-02-10T17:00:00", "open": 0.91, "high": 0.913, "low": 0.902, "close": 0.909, "volume": 355400.56, "close_time": 1770746399999, "quote_volume": 322245.73395, "trades": 1845, "taker_buy_base": 205057.31, "taker_buy_quote": 185903.18729 }, { "timestamp": 1770746400000, "datetime": "2026-02-10T18:00:00", "open": 0.91, "high": 0.911, "low": 0.884, "close": 0.891, "volume": 721083.3, "close_time": 1770749999999, "quote_volume": 644304.73203, "trades": 3509, "taker_buy_base": 298017.7, "taker_buy_quote": 266797.27799 }, { "timestamp": 1770750000000, "datetime": "2026-02-10T19:00:00", "open": 0.89, "high": 0.895, "low": 0.879, "close": 0.891, "volume": 630233.02, "close_time": 1770753599999, "quote_volume": 559578.77963, "trades": 3333, "taker_buy_base": 288247.96, "taker_buy_quote": 255873.19782 }, { "timestamp": 1770753600000, "datetime": "2026-02-10T20:00:00", "open": 0.89, "high": 0.895, "low": 0.886, "close": 0.893, "volume": 316830.14, "close_time": 1770757199999, "quote_volume": 282149.16133, "trades": 1842, "taker_buy_base": 158978.34, "taker_buy_quote": 141605.77128 }, { "timestamp": 1770757200000, "datetime": "2026-02-10T21:00:00", "open": 0.894, "high": 0.896, "low": 0.888, "close": 0.891, "volume": 233382.0, "close_time": 1770760799999, "quote_volume": 208140.22908, "trades": 1307, "taker_buy_base": 114883.48, "taker_buy_quote": 102423.72729 }, { "timestamp": 1770760800000, "datetime": "2026-02-10T22:00:00", "open": 0.891, "high": 0.906, "low": 0.89, "close": 0.897, "volume": 412114.04, "close_time": 1770764399999, "quote_volume": 370230.408, "trades": 1970, "taker_buy_base": 202949.07, "taker_buy_quote": 182197.26392 }, { "timestamp": 1770764400000, "datetime": "2026-02-10T23:00:00", "open": 0.897, "high": 0.902, "low": 0.894, "close": 0.902, "volume": 221811.73, "close_time": 1770767999999, "quote_volume": 199431.07585, "trades": 949, "taker_buy_base": 128704.01, "taker_buy_quote": 115709.32941 }, { "timestamp": 1770768000000, "datetime": "2026-02-11T00:00:00", "open": 0.901, "high": 0.903, "low": 0.898, "close": 0.901, "volume": 282820.27, "close_time": 1770771599999, "quote_volume": 254743.88211, "trades": 1255, "taker_buy_base": 134956.82, "taker_buy_quote": 121572.17619 }, { "timestamp": 1770771600000, "datetime": "2026-02-11T01:00:00", "open": 0.901, "high": 0.902, "low": 0.895, "close": 0.9, "volume": 349144.6, "close_time": 1770775199999, "quote_volume": 314002.73952, "trades": 1597, "taker_buy_base": 187011.07, "taker_buy_quote": 168190.03815 }, { "timestamp": 1770775200000, "datetime": "2026-02-11T02:00:00", "open": 0.9, "high": 0.904, "low": 0.888, "close": 0.89, "volume": 496999.56, "close_time": 1770778799999, "quote_volume": 444372.83419, "trades": 1499, "taker_buy_base": 159814.1, "taker_buy_quote": 143295.76225 }, { "timestamp": 1770778800000, "datetime": "2026-02-11T03:00:00", "open": 0.89, "high": 0.895, "low": 0.883, "close": 0.886, "volume": 588435.61, "close_time": 1770782399999, "quote_volume": 523500.34397, "trades": 2148, "taker_buy_base": 297205.34, "taker_buy_quote": 264376.93591 }, { "timestamp": 1770782400000, "datetime": "2026-02-11T04:00:00", "open": 0.887, "high": 0.888, "low": 0.879, "close": 0.883, "volume": 866460.71, "close_time": 1770785999999, "quote_volume": 765409.56068, "trades": 3166, "taker_buy_base": 427960.57, "taker_buy_quote": 378173.14664 }, { "timestamp": 1770786000000, "datetime": "2026-02-11T05:00:00", "open": 0.884, "high": 0.888, "low": 0.879, "close": 0.88, "volume": 477287.15, "close_time": 1770789599999, "quote_volume": 421599.18685, "trades": 2153, "taker_buy_base": 205056.49, "taker_buy_quote": 181338.91769 }, { "timestamp": 1770789600000, "datetime": "2026-02-11T06:00:00", "open": 0.88, "high": 0.884, "low": 0.867, "close": 0.87, "volume": 713533.65, "close_time": 1770793199999, "quote_volume": 623596.75161, "trades": 4821, "taker_buy_base": 349329.09, "taker_buy_quote": 305253.28225 }, { "timestamp": 1770793200000, "datetime": "2026-02-11T07:00:00", "open": 0.869, "high": 0.877, "low": 0.868, "close": 0.871, "volume": 440938.8, "close_time": 1770796799999, "quote_volume": 384496.61795, "trades": 2069, "taker_buy_base": 196453.44, "taker_buy_quote": 171396.25023 }, { "timestamp": 1770796800000, "datetime": "2026-02-11T08:00:00", "open": 0.872, "high": 0.875, "low": 0.868, "close": 0.875, "volume": 381682.54, "close_time": 1770800399999, "quote_volume": 332674.16815, "trades": 1617, "taker_buy_base": 239941.74, "taker_buy_quote": 209251.98032 }, { "timestamp": 1770800400000, "datetime": "2026-02-11T09:00:00", "open": 0.875, "high": 0.877, "low": 0.87, "close": 0.871, "volume": 340930.76, "close_time": 1770803999999, "quote_volume": 297722.52208, "trades": 1759, "taker_buy_base": 184743.29, "taker_buy_quote": 161345.47364 }, { "timestamp": 1770804000000, "datetime": "2026-02-11T10:00:00", "open": 0.871, "high": 0.873, "low": 0.863, "close": 0.866, "volume": 752137.7, "close_time": 1770807599999, "quote_volume": 652973.44016, "trades": 3431, "taker_buy_base": 434656.61, "taker_buy_quote": 377512.51427 }, { "timestamp": 1770807600000, "datetime": "2026-02-11T11:00:00", "open": 0.866, "high": 0.875, "low": 0.866, "close": 0.874, "volume": 232742.47, "close_time": 1770811199999, "quote_volume": 202615.4329, "trades": 1416, "taker_buy_base": 158176.42, "taker_buy_quote": 137720.28251 }, { "timestamp": 1770811200000, "datetime": "2026-02-11T12:00:00", "open": 0.875, "high": 0.88, "low": 0.871, "close": 0.876, "volume": 339374.0, "close_time": 1770814799999, "quote_volume": 297195.15727, "trades": 1813, "taker_buy_base": 211627.01, "taker_buy_quote": 185391.31767 }, { "timestamp": 1770814800000, "datetime": "2026-02-11T13:00:00", "open": 0.876, "high": 0.886, "low": 0.872, "close": 0.886, "volume": 926554.67, "close_time": 1770818399999, "quote_volume": 815405.35386, "trades": 4917, "taker_buy_base": 490327.79, "taker_buy_quote": 431358.44217 }, { "timestamp": 1770818400000, "datetime": "2026-02-11T14:00:00", "open": 0.886, "high": 0.905, "low": 0.863, "close": 0.865, "volume": 2951527.05, "close_time": 1770821999999, "quote_volume": 2616812.90926, "trades": 13128, "taker_buy_base": 1224411.54, "taker_buy_quote": 1085846.47716 }, { "timestamp": 1770822000000, "datetime": "2026-02-11T15:00:00", "open": 0.866, "high": 0.87, "low": 0.853, "close": 0.863, "volume": 1158292.04, "close_time": 1770825599999, "quote_volume": 997556.7817, "trades": 8578, "taker_buy_base": 589293.42, "taker_buy_quote": 507664.22933 }, { "timestamp": 1770825600000, "datetime": "2026-02-11T16:00:00", "open": 0.862, "high": 0.877, "low": 0.859, "close": 0.86, "volume": 530762.07, "close_time": 1770829199999, "quote_volume": 460320.14789, "trades": 3530, "taker_buy_base": 264583.27, "taker_buy_quote": 229402.09679 }, { "timestamp": 1770829200000, "datetime": "2026-02-11T17:00:00", "open": 0.86, "high": 0.879, "low": 0.859, "close": 0.873, "volume": 368290.13, "close_time": 1770832799999, "quote_volume": 320467.58835, "trades": 2466, "taker_buy_base": 249855.19, "taker_buy_quote": 217506.37324 }, { "timestamp": 1770832800000, "datetime": "2026-02-11T18:00:00", "open": 0.872, "high": 0.889, "low": 0.868, "close": 0.888, "volume": 374521.55, "close_time": 1770836399999, "quote_volume": 329800.28102, "trades": 2553, "taker_buy_base": 216184.03, "taker_buy_quote": 190467.11383 }, { "timestamp": 1770836400000, "datetime": "2026-02-11T19:00:00", "open": 0.888, "high": 0.893, "low": 0.882, "close": 0.884, "volume": 411031.77, "close_time": 1770839999999, "quote_volume": 364878.68998, "trades": 2603, "taker_buy_base": 243828.74, "taker_buy_quote": 216433.95729 }, { "timestamp": 1770840000000, "datetime": "2026-02-11T20:00:00", "open": 0.884, "high": 0.889, "low": 0.875, "close": 0.887, "volume": 287879.05, "close_time": 1770843599999, "quote_volume": 253774.67086, "trades": 1622, "taker_buy_base": 163004.73, "taker_buy_quote": 143661.01286 }, { "timestamp": 1770843600000, "datetime": "2026-02-11T21:00:00", "open": 0.888, "high": 0.899, "low": 0.885, "close": 0.893, "volume": 469618.0, "close_time": 1770847199999, "quote_volume": 418881.2817, "trades": 1919, "taker_buy_base": 282109.71, "taker_buy_quote": 251583.55513 }, { "timestamp": 1770847200000, "datetime": "2026-02-11T22:00:00", "open": 0.893, "high": 0.898, "low": 0.885, "close": 0.887, "volume": 300891.55, "close_time": 1770850799999, "quote_volume": 268772.38109, "trades": 1606, "taker_buy_base": 144896.89, "taker_buy_quote": 129428.13634 }, { "timestamp": 1770850800000, "datetime": "2026-02-11T23:00:00", "open": 0.886, "high": 0.889, "low": 0.877, "close": 0.879, "volume": 477715.28, "close_time": 1770854399999, "quote_volume": 420520.23056, "trades": 2380, "taker_buy_base": 261577.38, "taker_buy_quote": 230308.88338 }, { "timestamp": 1770854400000, "datetime": "2026-02-12T00:00:00", "open": 0.879, "high": 0.893, "low": 0.879, "close": 0.891, "volume": 582633.23, "close_time": 1770857999999, "quote_volume": 515693.0341, "trades": 3773, "taker_buy_base": 349669.91, "taker_buy_quote": 309469.9717 }, { "timestamp": 1770858000000, "datetime": "2026-02-12T01:00:00", "open": 0.891, "high": 0.898, "low": 0.891, "close": 0.892, "volume": 312170.98, "close_time": 1770861599999, "quote_volume": 279107.6856, "trades": 1813, "taker_buy_base": 153425.9, "taker_buy_quote": 137142.46385 }, { "timestamp": 1770861600000, "datetime": "2026-02-12T02:00:00", "open": 0.892, "high": 0.901, "low": 0.889, "close": 0.9, "volume": 448744.14, "close_time": 1770865199999, "quote_volume": 401380.76297, "trades": 2006, "taker_buy_base": 270612.85, "taker_buy_quote": 241995.97648 }, { "timestamp": 1770865200000, "datetime": "2026-02-12T03:00:00", "open": 0.9, "high": 0.909, "low": 0.9, "close": 0.906, "volume": 552988.67, "close_time": 1770868799999, "quote_volume": 500832.42074, "trades": 1510, "taker_buy_base": 300686.18, "taker_buy_quote": 272279.94279 }, { "timestamp": 1770868800000, "datetime": "2026-02-12T04:00:00", "open": 0.905, "high": 0.907, "low": 0.901, "close": 0.902, "volume": 193539.74, "close_time": 1770872399999, "quote_volume": 174987.8238, "trades": 1093, "taker_buy_base": 103166.88, "taker_buy_quote": 93321.83286 }, { "timestamp": 1770872400000, "datetime": "2026-02-12T05:00:00", "open": 0.903, "high": 0.907, "low": 0.898, "close": 0.904, "volume": 270264.86, "close_time": 1770875999999, "quote_volume": 243930.86317, "trades": 1651, "taker_buy_base": 141968.99, "taker_buy_quote": 128145.21023 }, { "timestamp": 1770876000000, "datetime": "2026-02-12T06:00:00", "open": 0.904, "high": 0.914, "low": 0.904, "close": 0.911, "volume": 274215.32, "close_time": 1770879599999, "quote_volume": 249517.0628, "trades": 2413, "taker_buy_base": 149990.79, "taker_buy_quote": 136518.65728 }, { "timestamp": 1770879600000, "datetime": "2026-02-12T07:00:00", "open": 0.91, "high": 0.92, "low": 0.907, "close": 0.92, "volume": 302805.57, "close_time": 1770883199999, "quote_volume": 276288.20772, "trades": 2514, "taker_buy_base": 175949.94, "taker_buy_quote": 160547.74275 }, { "timestamp": 1770883200000, "datetime": "2026-02-12T08:00:00", "open": 0.92, "high": 0.922, "low": 0.909, "close": 0.915, "volume": 515648.33, "close_time": 1770886799999, "quote_volume": 472717.53571, "trades": 3301, "taker_buy_base": 293853.3, "taker_buy_quote": 269363.57786 }, { "timestamp": 1770886800000, "datetime": "2026-02-12T09:00:00", "open": 0.915, "high": 0.925, "low": 0.913, "close": 0.922, "volume": 482608.84, "close_time": 1770890399999, "quote_volume": 443862.75462, "trades": 2009, "taker_buy_base": 260677.88, "taker_buy_quote": 239718.83003 }, { "timestamp": 1770890400000, "datetime": "2026-02-12T10:00:00", "open": 0.922, "high": 0.933, "low": 0.921, "close": 0.932, "volume": 359811.68, "close_time": 1770893999999, "quote_volume": 333723.30237, "trades": 2447, "taker_buy_base": 175619.52, "taker_buy_quote": 162808.36543 }, { "timestamp": 1770894000000, "datetime": "2026-02-12T11:00:00", "open": 0.932, "high": 0.933, "low": 0.923, "close": 0.924, "volume": 532957.64, "close_time": 1770897599999, "quote_volume": 494736.8887, "trades": 2559, "taker_buy_base": 194908.23, "taker_buy_quote": 181033.3646 }, { "timestamp": 1770897600000, "datetime": "2026-02-12T12:00:00", "open": 0.924, "high": 0.925, "low": 0.911, "close": 0.914, "volume": 264037.8, "close_time": 1770901199999, "quote_volume": 242356.9789, "trades": 1968, "taker_buy_base": 158077.51, "taker_buy_quote": 145206.90858 }, { "timestamp": 1770901200000, "datetime": "2026-02-12T13:00:00", "open": 0.914, "high": 0.915, "low": 0.906, "close": 0.914, "volume": 483892.93, "close_time": 1770904799999, "quote_volume": 440677.17169, "trades": 2601, "taker_buy_base": 230740.99, "taker_buy_quote": 210339.74712 }, { "timestamp": 1770904800000, "datetime": "2026-02-12T14:00:00", "open": 0.915, "high": 0.915, "low": 0.905, "close": 0.912, "volume": 611012.93, "close_time": 1770908399999, "quote_volume": 555778.59956, "trades": 4009, "taker_buy_base": 293431.77, "taker_buy_quote": 266919.95424 }, { "timestamp": 1770908400000, "datetime": "2026-02-12T15:00:00", "open": 0.912, "high": 0.92, "low": 0.899, "close": 0.901, "volume": 800798.66, "close_time": 1770911999999, "quote_volume": 727352.71627, "trades": 4595, "taker_buy_base": 394142.8, "taker_buy_quote": 357958.80346 }, { "timestamp": 1770912000000, "datetime": "2026-02-12T16:00:00", "open": 0.901, "high": 0.904, "low": 0.883, "close": 0.889, "volume": 788908.75, "close_time": 1770915599999, "quote_volume": 702965.04891, "trades": 7331, "taker_buy_base": 391589.07, "taker_buy_quote": 348796.04597 }, { "timestamp": 1770915600000, "datetime": "2026-02-12T17:00:00", "open": 0.889, "high": 0.898, "low": 0.883, "close": 0.889, "volume": 521493.86, "close_time": 1770919199999, "quote_volume": 464460.88564, "trades": 3988, "taker_buy_base": 294928.4, "taker_buy_quote": 262774.52945 }, { "timestamp": 1770919200000, "datetime": "2026-02-12T18:00:00", "open": 0.89, "high": 0.897, "low": 0.886, "close": 0.895, "volume": 500839.75, "close_time": 1770922799999, "quote_volume": 446504.07293, "trades": 2262, "taker_buy_base": 237401.78, "taker_buy_quote": 211787.65054 }, { "timestamp": 1770922800000, "datetime": "2026-02-12T19:00:00", "open": 0.895, "high": 0.913, "low": 0.893, "close": 0.904, "volume": 448958.87, "close_time": 1770926399999, "quote_volume": 406403.98607, "trades": 2409, "taker_buy_base": 236350.63, "taker_buy_quote": 213884.79278 }, { "timestamp": 1770926400000, "datetime": "2026-02-12T20:00:00", "open": 0.904, "high": 0.906, "low": 0.894, "close": 0.895, "volume": 311133.25, "close_time": 1770929999999, "quote_volume": 279606.10404, "trades": 1433, "taker_buy_base": 184273.82, "taker_buy_quote": 165627.63194 }, { "timestamp": 1770930000000, "datetime": "2026-02-12T21:00:00", "open": 0.896, "high": 0.904, "low": 0.896, "close": 0.901, "volume": 205444.22, "close_time": 1770933599999, "quote_volume": 184744.40003, "trades": 1292, "taker_buy_base": 134114.11, "taker_buy_quote": 120589.66329 }, { "timestamp": 1770933600000, "datetime": "2026-02-12T22:00:00", "open": 0.9, "high": 0.913, "low": 0.895, "close": 0.912, "volume": 231542.18, "close_time": 1770937199999, "quote_volume": 209139.1926, "trades": 1495, "taker_buy_base": 148897.24, "taker_buy_quote": 134443.73995 }, { "timestamp": 1770937200000, "datetime": "2026-02-12T23:00:00", "open": 0.911, "high": 0.915, "low": 0.909, "close": 0.914, "volume": 279070.34, "close_time": 1770940799999, "quote_volume": 254623.22943, "trades": 1547, "taker_buy_base": 150574.14, "taker_buy_quote": 137382.87224 }, { "timestamp": 1770940800000, "datetime": "2026-02-13T00:00:00", "open": 0.913, "high": 0.917, "low": 0.9, "close": 0.902, "volume": 376991.12, "close_time": 1770944399999, "quote_volume": 342516.10294, "trades": 1719, "taker_buy_base": 156062.21, "taker_buy_quote": 141837.7759 }, { "timestamp": 1770944400000, "datetime": "2026-02-13T01:00:00", "open": 0.902, "high": 0.905, "low": 0.899, "close": 0.902, "volume": 245450.61, "close_time": 1770947999999, "quote_volume": 221506.34475, "trades": 2639, "taker_buy_base": 128787.73, "taker_buy_quote": 116245.28679 }, { "timestamp": 1770948000000, "datetime": "2026-02-13T02:00:00", "open": 0.902, "high": 0.904, "low": 0.897, "close": 0.901, "volume": 429368.46, "close_time": 1770951599999, "quote_volume": 386939.52111, "trades": 3456, "taker_buy_base": 217642.6, "taker_buy_quote": 196176.44718 }, { "timestamp": 1770951600000, "datetime": "2026-02-13T03:00:00", "open": 0.901, "high": 0.904, "low": 0.896, "close": 0.9, "volume": 373978.1, "close_time": 1770955199999, "quote_volume": 336385.59226, "trades": 1775, "taker_buy_base": 134731.42, "taker_buy_quote": 121152.8897 }, { "timestamp": 1770955200000, "datetime": "2026-02-13T04:00:00", "open": 0.9, "high": 0.9, "low": 0.892, "close": 0.894, "volume": 285671.11, "close_time": 1770958799999, "quote_volume": 255562.00252, "trades": 1681, "taker_buy_base": 146141.51, "taker_buy_quote": 130666.54356 }, { "timestamp": 1770958800000, "datetime": "2026-02-13T05:00:00", "open": 0.894, "high": 0.895, "low": 0.891, "close": 0.892, "volume": 207869.65, "close_time": 1770962399999, "quote_volume": 185589.7826, "trades": 1872, "taker_buy_base": 104557.42, "taker_buy_quote": 93368.56527 }, { "timestamp": 1770962400000, "datetime": "2026-02-13T06:00:00", "open": 0.891, "high": 0.897, "low": 0.886, "close": 0.897, "volume": 205237.27, "close_time": 1770965999999, "quote_volume": 182581.22769, "trades": 1095, "taker_buy_base": 124143.52, "taker_buy_quote": 110447.71728 }, { "timestamp": 1770966000000, "datetime": "2026-02-13T07:00:00", "open": 0.896, "high": 0.904, "low": 0.896, "close": 0.897, "volume": 317250.08, "close_time": 1770969599999, "quote_volume": 285383.52432, "trades": 1926, "taker_buy_base": 157405.05, "taker_buy_quote": 141638.30062 }, { "timestamp": 1770969600000, "datetime": "2026-02-13T08:00:00", "open": 0.898, "high": 0.906, "low": 0.896, "close": 0.904, "volume": 310366.84, "close_time": 1770973199999, "quote_volume": 279873.59365, "trades": 1860, "taker_buy_base": 119966.1, "taker_buy_quote": 108134.82308 }, { "timestamp": 1770973200000, "datetime": "2026-02-13T09:00:00", "open": 0.903, "high": 0.903, "low": 0.899, "close": 0.901, "volume": 377590.44, "close_time": 1770976799999, "quote_volume": 340577.97266, "trades": 1438, "taker_buy_base": 197425.3, "taker_buy_quote": 178064.1797 }, { "timestamp": 1770976800000, "datetime": "2026-02-13T10:00:00", "open": 0.901, "high": 0.908, "low": 0.9, "close": 0.906, "volume": 401600.67, "close_time": 1770980399999, "quote_volume": 362969.2648, "trades": 1712, "taker_buy_base": 222504.68, "taker_buy_quote": 201079.70005 }, { "timestamp": 1770980400000, "datetime": "2026-02-13T11:00:00", "open": 0.905, "high": 0.906, "low": 0.902, "close": 0.904, "volume": 264707.32, "close_time": 1770983999999, "quote_volume": 239226.0735, "trades": 920, "taker_buy_base": 129446.63, "taker_buy_quote": 116983.32497 }, { "timestamp": 1770984000000, "datetime": "2026-02-13T12:00:00", "open": 0.903, "high": 0.904, "low": 0.898, "close": 0.902, "volume": 192055.16, "close_time": 1770987599999, "quote_volume": 172979.88828, "trades": 882, "taker_buy_base": 104357.81, "taker_buy_quote": 93981.31084 }, { "timestamp": 1770987600000, "datetime": "2026-02-13T13:00:00", "open": 0.902, "high": 0.912, "low": 0.9, "close": 0.906, "volume": 490761.67, "close_time": 1770991199999, "quote_volume": 444751.28406, "trades": 2377, "taker_buy_base": 217319.1, "taker_buy_quote": 196917.38269 }, { "timestamp": 1770991200000, "datetime": "2026-02-13T14:00:00", "open": 0.906, "high": 0.922, "low": 0.901, "close": 0.913, "volume": 993216.45, "close_time": 1770994799999, "quote_volume": 905733.38553, "trades": 4927, "taker_buy_base": 533569.5, "taker_buy_quote": 486292.70928 }, { "timestamp": 1770994800000, "datetime": "2026-02-13T15:00:00", "open": 0.914, "high": 0.94, "low": 0.914, "close": 0.931, "volume": 1738138.78, "close_time": 1770998399999, "quote_volume": 1616340.49925, "trades": 7901, "taker_buy_base": 957682.79, "taker_buy_quote": 890481.04907 }, { "timestamp": 1770998400000, "datetime": "2026-02-13T16:00:00", "open": 0.931, "high": 0.955, "low": 0.928, "close": 0.947, "volume": 1638757.69, "close_time": 1771001999999, "quote_volume": 1549042.84086, "trades": 6192, "taker_buy_base": 835266.31, "taker_buy_quote": 789271.65273 }, { "timestamp": 1771002000000, "datetime": "2026-02-13T17:00:00", "open": 0.947, "high": 0.95, "low": 0.942, "close": 0.945, "volume": 399333.44, "close_time": 1771005599999, "quote_volume": 378192.26616, "trades": 2193, "taker_buy_base": 193384.11, "taker_buy_quote": 183152.55828 }, { "timestamp": 1771005600000, "datetime": "2026-02-13T18:00:00", "open": 0.944, "high": 0.954, "low": 0.944, "close": 0.952, "volume": 321491.13, "close_time": 1771009199999, "quote_volume": 305342.492, "trades": 1723, "taker_buy_base": 175784.39, "taker_buy_quote": 166879.9296 }, { "timestamp": 1771009200000, "datetime": "2026-02-13T19:00:00", "open": 0.952, "high": 0.958, "low": 0.949, "close": 0.951, "volume": 619854.27, "close_time": 1771012799999, "quote_volume": 590539.01325, "trades": 1948, "taker_buy_base": 236805.34, "taker_buy_quote": 225600.17573 }, { "timestamp": 1771012800000, "datetime": "2026-02-13T20:00:00", "open": 0.95, "high": 0.957, "low": 0.947, "close": 0.956, "volume": 352292.05, "close_time": 1771016399999, "quote_volume": 335352.19541, "trades": 2067, "taker_buy_base": 231984.56, "taker_buy_quote": 220808.53 }, { "timestamp": 1771016400000, "datetime": "2026-02-13T21:00:00", "open": 0.956, "high": 0.969, "low": 0.956, "close": 0.962, "volume": 495086.98, "close_time": 1771019999999, "quote_volume": 476312.046, "trades": 3209, "taker_buy_base": 280619.38, "taker_buy_quote": 269805.63985 }, { "timestamp": 1771020000000, "datetime": "2026-02-13T22:00:00", "open": 0.961, "high": 0.966, "low": 0.956, "close": 0.96, "volume": 224536.3, "close_time": 1771023599999, "quote_volume": 215598.44709, "trades": 2146, "taker_buy_base": 125368.36, "taker_buy_quote": 120335.39295 }, { "timestamp": 1771023600000, "datetime": "2026-02-13T23:00:00", "open": 0.96, "high": 0.96, "low": 0.954, "close": 0.958, "volume": 413238.5, "close_time": 1771027199999, "quote_volume": 395540.39873, "trades": 2178, "taker_buy_base": 204657.16, "taker_buy_quote": 195831.46727 }, { "timestamp": 1771027200000, "datetime": "2026-02-14T00:00:00", "open": 0.959, "high": 0.963, "low": 0.954, "close": 0.961, "volume": 434535.5, "close_time": 1771030799999, "quote_volume": 416346.9392, "trades": 2775, "taker_buy_base": 229160.11, "taker_buy_quote": 219554.00407 }, { "timestamp": 1771030800000, "datetime": "2026-02-14T01:00:00", "open": 0.961, "high": 0.973, "low": 0.959, "close": 0.969, "volume": 460706.65, "close_time": 1771034399999, "quote_volume": 445784.86462, "trades": 2963, "taker_buy_base": 219048.31, "taker_buy_quote": 211873.84593 }, { "timestamp": 1771034400000, "datetime": "2026-02-14T02:00:00", "open": 0.968, "high": 0.974, "low": 0.96, "close": 0.962, "volume": 640402.81, "close_time": 1771037999999, "quote_volume": 617321.74524, "trades": 2093, "taker_buy_base": 138862.5, "taker_buy_quote": 133935.47713 }, { "timestamp": 1771038000000, "datetime": "2026-02-14T03:00:00", "open": 0.961, "high": 0.966, "low": 0.96, "close": 0.963, "volume": 224251.09, "close_time": 1771041599999, "quote_volume": 216078.17255, "trades": 1779, "taker_buy_base": 121073.17, "taker_buy_quote": 116672.88024 }, { "timestamp": 1771041600000, "datetime": "2026-02-14T04:00:00", "open": 0.963, "high": 0.965, "low": 0.958, "close": 0.958, "volume": 167976.47, "close_time": 1771045199999, "quote_volume": 161333.32473, "trades": 1049, "taker_buy_base": 70159.42, "taker_buy_quote": 67423.91199 }, { "timestamp": 1771045200000, "datetime": "2026-02-14T05:00:00", "open": 0.958, "high": 0.963, "low": 0.954, "close": 0.955, "volume": 199313.19, "close_time": 1771048799999, "quote_volume": 190834.72509, "trades": 1201, "taker_buy_base": 83097.15, "taker_buy_quote": 79515.38752 }, { "timestamp": 1771048800000, "datetime": "2026-02-14T06:00:00", "open": 0.955, "high": 0.955, "low": 0.948, "close": 0.952, "volume": 211497.58, "close_time": 1771052399999, "quote_volume": 201107.47155, "trades": 1265, "taker_buy_base": 102962.3, "taker_buy_quote": 97926.13929 }, { "timestamp": 1771052400000, "datetime": "2026-02-14T07:00:00", "open": 0.952, "high": 0.958, "low": 0.952, "close": 0.955, "volume": 375904.01, "close_time": 1771055999999, "quote_volume": 358864.18871, "trades": 2309, "taker_buy_base": 192837.39, "taker_buy_quote": 184140.76226 }, { "timestamp": 1771056000000, "datetime": "2026-02-14T08:00:00", "open": 0.955, "high": 0.967, "low": 0.953, "close": 0.965, "volume": 347558.92, "close_time": 1771059599999, "quote_volume": 334124.13007, "trades": 2209, "taker_buy_base": 194797.71, "taker_buy_quote": 187434.32631 }, { "timestamp": 1771059600000, "datetime": "2026-02-14T09:00:00", "open": 0.966, "high": 0.976, "low": 0.964, "close": 0.97, "volume": 441224.48, "close_time": 1771063199999, "quote_volume": 428317.64865, "trades": 1802, "taker_buy_base": 224476.33, "taker_buy_quote": 217828.13664 }, { "timestamp": 1771063200000, "datetime": "2026-02-14T10:00:00", "open": 0.97, "high": 0.97, "low": 0.961, "close": 0.966, "volume": 332757.15, "close_time": 1771066799999, "quote_volume": 320969.06932, "trades": 1448, "taker_buy_base": 145958.57, "taker_buy_quote": 140777.46276 }, { "timestamp": 1771066800000, "datetime": "2026-02-14T11:00:00", "open": 0.966, "high": 0.977, "low": 0.964, "close": 0.974, "volume": 413972.48, "close_time": 1771070399999, "quote_volume": 402552.19506, "trades": 2305, "taker_buy_base": 208415.81, "taker_buy_quote": 202702.82965 }, { "timestamp": 1771070400000, "datetime": "2026-02-14T12:00:00", "open": 0.974, "high": 0.979, "low": 0.969, "close": 0.97, "volume": 423156.82, "close_time": 1771073999999, "quote_volume": 412061.79257, "trades": 2405, "taker_buy_base": 211754.77, "taker_buy_quote": 206264.49774 }, { "timestamp": 1771074000000, "datetime": "2026-02-14T13:00:00", "open": 0.97, "high": 0.974, "low": 0.966, "close": 0.972, "volume": 367485.11, "close_time": 1771077599999, "quote_volume": 356260.99478, "trades": 2809, "taker_buy_base": 167375.28, "taker_buy_quote": 162291.73562 }, { "timestamp": 1771077600000, "datetime": "2026-02-14T14:00:00", "open": 0.972, "high": 0.991, "low": 0.972, "close": 0.989, "volume": 563747.11, "close_time": 1771081199999, "quote_volume": 552320.70113, "trades": 2504, "taker_buy_base": 298002.31, "taker_buy_quote": 291894.70431 }, { "timestamp": 1771081200000, "datetime": "2026-02-14T15:00:00", "open": 0.99, "high": 1.003, "low": 0.986, "close": 1.002, "volume": 673887.16, "close_time": 1771084799999, "quote_volume": 668428.97542, "trades": 2674, "taker_buy_base": 364895.19, "taker_buy_quote": 362051.24943 }, { "timestamp": 1771084800000, "datetime": "2026-02-14T16:00:00", "open": 1.002, "high": 1.013, "low": 0.992, "close": 1.013, "volume": 978537.97, "close_time": 1771088399999, "quote_volume": 981276.56889, "trades": 3690, "taker_buy_base": 454805.49, "taker_buy_quote": 456139.54848 }, { "timestamp": 1771088400000, "datetime": "2026-02-14T17:00:00", "open": 1.013, "high": 1.022, "low": 1.007, "close": 1.014, "volume": 1467153.2, "close_time": 1771091999999, "quote_volume": 1487461.30042, "trades": 5457, "taker_buy_base": 769774.68, "taker_buy_quote": 780390.86783 }, { "timestamp": 1771092000000, "datetime": "2026-02-14T18:00:00", "open": 1.013, "high": 1.027, "low": 1.012, "close": 1.019, "volume": 526594.21, "close_time": 1771095599999, "quote_volume": 537148.80643, "trades": 2591, "taker_buy_base": 212674.74, "taker_buy_quote": 216856.66046 }, { "timestamp": 1771095600000, "datetime": "2026-02-14T19:00:00", "open": 1.019, "high": 1.031, "low": 1.017, "close": 1.025, "volume": 589713.91, "close_time": 1771099199999, "quote_volume": 604452.13105, "trades": 2172, "taker_buy_base": 305509.2, "taker_buy_quote": 313153.78768 }, { "timestamp": 1771099200000, "datetime": "2026-02-14T20:00:00", "open": 1.026, "high": 1.03, "low": 1.015, "close": 1.025, "volume": 816809.76, "close_time": 1771102799999, "quote_volume": 834685.19158, "trades": 3518, "taker_buy_base": 402807.86, "taker_buy_quote": 411715.36632 }, { "timestamp": 1771102800000, "datetime": "2026-02-14T21:00:00", "open": 1.025, "high": 1.032, "low": 1.017, "close": 1.018, "volume": 842390.09, "close_time": 1771106399999, "quote_volume": 864001.32977, "trades": 3698, "taker_buy_base": 375052.96, "taker_buy_quote": 384916.94158 }, { "timestamp": 1771106400000, "datetime": "2026-02-14T22:00:00", "open": 1.018, "high": 1.032, "low": 1.017, "close": 1.024, "volume": 373883.8, "close_time": 1771109999999, "quote_volume": 382490.29351, "trades": 2022, "taker_buy_base": 172192.72, "taker_buy_quote": 176128.05393 }, { "timestamp": 1771110000000, "datetime": "2026-02-14T23:00:00", "open": 1.023, "high": 1.024, "low": 1.012, "close": 1.015, "volume": 416894.78, "close_time": 1771113599999, "quote_volume": 424742.23982, "trades": 2344, "taker_buy_base": 228178.56, "taker_buy_quote": 232447.74234 }, { "timestamp": 1771113600000, "datetime": "2026-02-15T00:00:00", "open": 1.016, "high": 1.02, "low": 1.009, "close": 1.016, "volume": 485247.52, "close_time": 1771117199999, "quote_volume": 492020.39533, "trades": 3178, "taker_buy_base": 243192.66, "taker_buy_quote": 246631.61151 }, { "timestamp": 1771117200000, "datetime": "2026-02-15T01:00:00", "open": 1.016, "high": 1.024, "low": 1.007, "close": 1.018, "volume": 505633.85, "close_time": 1771120799999, "quote_volume": 512764.50902, "trades": 3063, "taker_buy_base": 224540.88, "taker_buy_quote": 227661.55514 }, { "timestamp": 1771120800000, "datetime": "2026-02-15T02:00:00", "open": 1.017, "high": 1.021, "low": 1.005, "close": 1.014, "volume": 524932.88, "close_time": 1771124399999, "quote_volume": 531067.99552, "trades": 2995, "taker_buy_base": 251466.36, "taker_buy_quote": 254346.62846 }, { "timestamp": 1771124400000, "datetime": "2026-02-15T03:00:00", "open": 1.015, "high": 1.02, "low": 1.003, "close": 1.019, "volume": 822593.12, "close_time": 1771127999999, "quote_volume": 830597.2594, "trades": 3827, "taker_buy_base": 363057.59, "taker_buy_quote": 366544.44252 }, { "timestamp": 1771128000000, "datetime": "2026-02-15T04:00:00", "open": 1.018, "high": 1.029, "low": 1.014, "close": 1.017, "volume": 851283.52, "close_time": 1771131599999, "quote_volume": 869617.76332, "trades": 4488, "taker_buy_base": 454024.33, "taker_buy_quote": 463799.78837 }, { "timestamp": 1771131600000, "datetime": "2026-02-15T05:00:00", "open": 1.016, "high": 1.022, "low": 1.014, "close": 1.019, "volume": 394835.17, "close_time": 1771135199999, "quote_volume": 402130.49755, "trades": 2546, "taker_buy_base": 210609.61, "taker_buy_quote": 214514.9898 }, { "timestamp": 1771135200000, "datetime": "2026-02-15T06:00:00", "open": 1.019, "high": 1.02, "low": 1.012, "close": 1.014, "volume": 330679.33, "close_time": 1771138799999, "quote_volume": 336198.24873, "trades": 2150, "taker_buy_base": 132741.49, "taker_buy_quote": 135020.47293 }, { "timestamp": 1771138800000, "datetime": "2026-02-15T07:00:00", "open": 1.014, "high": 1.023, "low": 1.014, "close": 1.018, "volume": 259812.34, "close_time": 1771142399999, "quote_volume": 264583.31231, "trades": 1810, "taker_buy_base": 134121.48, "taker_buy_quote": 136594.87926 }, { "timestamp": 1771142400000, "datetime": "2026-02-15T08:00:00", "open": 1.017, "high": 1.02, "low": 0.995, "close": 1.002, "volume": 815626.38, "close_time": 1771145999999, "quote_volume": 820315.13023, "trades": 3948, "taker_buy_base": 353675.32, "taker_buy_quote": 355852.61426 }, { "timestamp": 1771146000000, "datetime": "2026-02-15T09:00:00", "open": 1.002, "high": 1.009, "low": 1.001, "close": 1.004, "volume": 308696.01, "close_time": 1771149599999, "quote_volume": 310159.6641, "trades": 1724, "taker_buy_base": 143629.86, "taker_buy_quote": 144211.35409 }, { "timestamp": 1771149600000, "datetime": "2026-02-15T10:00:00", "open": 1.004, "high": 1.005, "low": 0.988, "close": 0.997, "volume": 1017506.08, "close_time": 1771153199999, "quote_volume": 1011345.25375, "trades": 4115, "taker_buy_base": 456897.79, "taker_buy_quote": 454320.43909 }, { "timestamp": 1771153200000, "datetime": "2026-02-15T11:00:00", "open": 0.997, "high": 0.999, "low": 0.994, "close": 0.994, "volume": 243812.17, "close_time": 1771156799999, "quote_volume": 242956.61153, "trades": 829, "taker_buy_base": 143449.21, "taker_buy_quote": 142974.49397 }, { "timestamp": 1771156800000, "datetime": "2026-02-15T12:00:00", "open": 0.995, "high": 0.996, "low": 0.964, "close": 0.965, "volume": 1040767.88, "close_time": 1771160399999, "quote_volume": 1019937.07278, "trades": 4699, "taker_buy_base": 501459.25, "taker_buy_quote": 491921.77429 }, { "timestamp": 1771160400000, "datetime": "2026-02-15T13:00:00", "open": 0.966, "high": 0.978, "low": 0.958, "close": 0.961, "volume": 1741128.21, "close_time": 1771163999999, "quote_volume": 1682832.84379, "trades": 6786, "taker_buy_base": 820859.12, "taker_buy_quote": 793221.40566 }, { "timestamp": 1771164000000, "datetime": "2026-02-15T14:00:00", "open": 0.961, "high": 0.975, "low": 0.961, "close": 0.972, "volume": 742516.41, "close_time": 1771167599999, "quote_volume": 718523.35655, "trades": 4700, "taker_buy_base": 384234.66, "taker_buy_quote": 371996.70561 }, { "timestamp": 1771167600000, "datetime": "2026-02-15T15:00:00", "open": 0.972, "high": 0.975, "low": 0.966, "close": 0.969, "volume": 324998.48, "close_time": 1771171199999, "quote_volume": 315580.22334, "trades": 1620, "taker_buy_base": 149911.36, "taker_buy_quote": 145596.05464 }, { "timestamp": 1771171200000, "datetime": "2026-02-15T16:00:00", "open": 0.97, "high": 0.972, "low": 0.961, "close": 0.968, "volume": 492109.44, "close_time": 1771174799999, "quote_volume": 475980.4535, "trades": 2340, "taker_buy_base": 222240.37, "taker_buy_quote": 214831.11357 }, { "timestamp": 1771174800000, "datetime": "2026-02-15T17:00:00", "open": 0.967, "high": 0.97, "low": 0.946, "close": 0.956, "volume": 1066007.31, "close_time": 1771178399999, "quote_volume": 1019878.62802, "trades": 3973, "taker_buy_base": 456097.37, "taker_buy_quote": 436709.6002 }, { "timestamp": 1771178400000, "datetime": "2026-02-15T18:00:00", "open": 0.955, "high": 0.958, "low": 0.947, "close": 0.95, "volume": 665482.79, "close_time": 1771181999999, "quote_volume": 632955.39791, "trades": 2797, "taker_buy_base": 320964.71, "taker_buy_quote": 305339.51482 }, { "timestamp": 1771182000000, "datetime": "2026-02-15T19:00:00", "open": 0.95, "high": 0.956, "low": 0.945, "close": 0.95, "volume": 490369.64, "close_time": 1771185599999, "quote_volume": 465636.57093, "trades": 3055, "taker_buy_base": 226605.14, "taker_buy_quote": 215323.97125 }, { "timestamp": 1771185600000, "datetime": "2026-02-15T20:00:00", "open": 0.95, "high": 0.957, "low": 0.945, "close": 0.954, "volume": 220361.53, "close_time": 1771189199999, "quote_volume": 209680.88307, "trades": 1774, "taker_buy_base": 94096.6, "taker_buy_quote": 89561.35458 }, { "timestamp": 1771189200000, "datetime": "2026-02-15T21:00:00", "open": 0.955, "high": 0.96, "low": 0.953, "close": 0.957, "volume": 211524.18, "close_time": 1771192799999, "quote_volume": 202328.25895, "trades": 1355, "taker_buy_base": 115108.5, "taker_buy_quote": 110111.0493 }, { "timestamp": 1771192800000, "datetime": "2026-02-15T22:00:00", "open": 0.956, "high": 0.962, "low": 0.954, "close": 0.958, "volume": 203887.23, "close_time": 1771196399999, "quote_volume": 195332.96018, "trades": 1485, "taker_buy_base": 89565.14, "taker_buy_quote": 85800.74174 }, { "timestamp": 1771196400000, "datetime": "2026-02-15T23:00:00", "open": 0.958, "high": 0.965, "low": 0.951, "close": 0.963, "volume": 170921.05, "close_time": 1771199999999, "quote_volume": 163752.30304, "trades": 1413, "taker_buy_base": 98843.08, "taker_buy_quote": 94765.02315 }, { "timestamp": 1771200000000, "datetime": "2026-02-16T00:00:00", "open": 0.963, "high": 0.972, "low": 0.961, "close": 0.969, "volume": 313845.47, "close_time": 1771203599999, "quote_volume": 303570.95802, "trades": 2034, "taker_buy_base": 153825.37, "taker_buy_quote": 148853.85853 }, { "timestamp": 1771203600000, "datetime": "2026-02-16T01:00:00", "open": 0.968, "high": 0.97, "low": 0.96, "close": 0.963, "volume": 141963.29, "close_time": 1771207199999, "quote_volume": 137013.03645, "trades": 1134, "taker_buy_base": 56954.48, "taker_buy_quote": 54988.27172 }, { "timestamp": 1771207200000, "datetime": "2026-02-16T02:00:00", "open": 0.963, "high": 0.966, "low": 0.958, "close": 0.961, "volume": 150730.53, "close_time": 1771210799999, "quote_volume": 145070.926, "trades": 1358, "taker_buy_base": 74130.85, "taker_buy_quote": 71321.27183 }, { "timestamp": 1771210800000, "datetime": "2026-02-16T03:00:00", "open": 0.961, "high": 0.964, "low": 0.96, "close": 0.963, "volume": 150287.83, "close_time": 1771214399999, "quote_volume": 144571.79117, "trades": 1187, "taker_buy_base": 70567.01, "taker_buy_quote": 67895.11503 }, { "timestamp": 1771214400000, "datetime": "2026-02-16T04:00:00", "open": 0.964, "high": 0.975, "low": 0.964, "close": 0.974, "volume": 244285.14, "close_time": 1771217999999, "quote_volume": 236981.1559, "trades": 1227, "taker_buy_base": 122470.98, "taker_buy_quote": 118801.61241 }, { "timestamp": 1771218000000, "datetime": "2026-02-16T05:00:00", "open": 0.975, "high": 0.976, "low": 0.957, "close": 0.96, "volume": 233819.11, "close_time": 1771221599999, "quote_volume": 225655.93341, "trades": 1360, "taker_buy_base": 110945.9, "taker_buy_quote": 107024.13227 }, { "timestamp": 1771221600000, "datetime": "2026-02-16T06:00:00", "open": 0.961, "high": 0.971, "low": 0.961, "close": 0.968, "volume": 199676.47, "close_time": 1771225199999, "quote_volume": 192995.12295, "trades": 1485, "taker_buy_base": 96479.58, "taker_buy_quote": 93265.23287 }, { "timestamp": 1771225200000, "datetime": "2026-02-16T07:00:00", "open": 0.967, "high": 0.968, "low": 0.962, "close": 0.968, "volume": 238799.76, "close_time": 1771228799999, "quote_volume": 230440.21796, "trades": 1417, "taker_buy_base": 146357.96, "taker_buy_quote": 141259.02453 }, { "timestamp": 1771228800000, "datetime": "2026-02-16T08:00:00", "open": 0.968, "high": 0.974, "low": 0.966, "close": 0.967, "volume": 185768.4, "close_time": 1771232399999, "quote_volume": 180277.81195, "trades": 1096, "taker_buy_base": 94475.86, "taker_buy_quote": 91722.43477 }, { "timestamp": 1771232400000, "datetime": "2026-02-16T09:00:00", "open": 0.967, "high": 0.974, "low": 0.966, "close": 0.972, "volume": 212495.78, "close_time": 1771235999999, "quote_volume": 206038.4225, "trades": 2067, "taker_buy_base": 116314.99, "taker_buy_quote": 112794.61677 }, { "timestamp": 1771236000000, "datetime": "2026-02-16T10:00:00", "open": 0.972, "high": 0.973, "low": 0.968, "close": 0.969, "volume": 156697.14, "close_time": 1771239599999, "quote_volume": 152110.22212, "trades": 880, "taker_buy_base": 93284.41, "taker_buy_quote": 90543.42728 }, { "timestamp": 1771239600000, "datetime": "2026-02-16T11:00:00", "open": 0.969, "high": 0.97, "low": 0.953, "close": 0.968, "volume": 533645.66, "close_time": 1771243199999, "quote_volume": 512660.38882, "trades": 3730, "taker_buy_base": 249007.04, "taker_buy_quote": 239226.47238 }, { "timestamp": 1771243200000, "datetime": "2026-02-16T12:00:00", "open": 0.968, "high": 0.992, "low": 0.963, "close": 0.989, "volume": 622493.1, "close_time": 1771246799999, "quote_volume": 608105.38064, "trades": 3766, "taker_buy_base": 310267.98, "taker_buy_quote": 303219.17431 }, { "timestamp": 1771246800000, "datetime": "2026-02-16T13:00:00", "open": 0.989, "high": 0.991, "low": 0.959, "close": 0.96, "volume": 968364.75, "close_time": 1771250399999, "quote_volume": 943524.25984, "trades": 6734, "taker_buy_base": 457868.35, "taker_buy_quote": 446405.43143 }, { "timestamp": 1771250400000, "datetime": "2026-02-16T14:00:00", "open": 0.96, "high": 0.971, "low": 0.956, "close": 0.967, "volume": 703354.09, "close_time": 1771253999999, "quote_volume": 677524.23399, "trades": 4464, "taker_buy_base": 337478.98, "taker_buy_quote": 325130.0429 }, { "timestamp": 1771254000000, "datetime": "2026-02-16T15:00:00", "open": 0.967, "high": 0.974, "low": 0.948, "close": 0.955, "volume": 879049.93, "close_time": 1771257599999, "quote_volume": 842338.35895, "trades": 6080, "taker_buy_base": 375111.63, "taker_buy_quote": 359531.52769 }, { "timestamp": 1771257600000, "datetime": "2026-02-16T16:00:00", "open": 0.955, "high": 0.966, "low": 0.955, "close": 0.96, "volume": 475441.68, "close_time": 1771261199999, "quote_volume": 456681.01515, "trades": 3106, "taker_buy_base": 203803.25, "taker_buy_quote": 195776.13308 }, { "timestamp": 1771261200000, "datetime": "2026-02-16T17:00:00", "open": 0.96, "high": 0.963, "low": 0.956, "close": 0.961, "volume": 195931.71, "close_time": 1771264799999, "quote_volume": 188247.29452, "trades": 1820, "taker_buy_base": 129376.14, "taker_buy_quote": 124303.45198 }, { "timestamp": 1771264800000, "datetime": "2026-02-16T18:00:00", "open": 0.962, "high": 0.966, "low": 0.959, "close": 0.96, "volume": 120910.21, "close_time": 1771268399999, "quote_volume": 116443.16823, "trades": 1150, "taker_buy_base": 67830.92, "taker_buy_quote": 65325.48264 }, { "timestamp": 1771268400000, "datetime": "2026-02-16T19:00:00", "open": 0.961, "high": 0.971, "low": 0.96, "close": 0.968, "volume": 181485.8, "close_time": 1771271999999, "quote_volume": 174996.20709, "trades": 1248, "taker_buy_base": 101712.0, "taker_buy_quote": 98137.7283 }, { "timestamp": 1771272000000, "datetime": "2026-02-16T20:00:00", "open": 0.967, "high": 0.977, "low": 0.964, "close": 0.977, "volume": 157500.16, "close_time": 1771275599999, "quote_volume": 152975.39419, "trades": 1371, "taker_buy_base": 77980.85, "taker_buy_quote": 75749.74973 }, { "timestamp": 1771275600000, "datetime": "2026-02-16T21:00:00", "open": 0.977, "high": 0.985, "low": 0.974, "close": 0.984, "volume": 134174.67, "close_time": 1771279199999, "quote_volume": 131316.37517, "trades": 1393, "taker_buy_base": 76629.26, "taker_buy_quote": 74987.20208 }, { "timestamp": 1771279200000, "datetime": "2026-02-16T22:00:00", "open": 0.984, "high": 0.985, "low": 0.975, "close": 0.977, "volume": 191975.1, "close_time": 1771282799999, "quote_volume": 188303.4794, "trades": 1482, "taker_buy_base": 94980.73, "taker_buy_quote": 93139.25116 }, { "timestamp": 1771282800000, "datetime": "2026-02-16T23:00:00", "open": 0.977, "high": 0.978, "low": 0.975, "close": 0.978, "volume": 95226.05, "close_time": 1771286399999, "quote_volume": 93038.58561, "trades": 965, "taker_buy_base": 38387.73, "taker_buy_quote": 37510.31819 }, { "timestamp": 1771286400000, "datetime": "2026-02-17T00:00:00", "open": 0.979, "high": 0.981, "low": 0.975, "close": 0.977, "volume": 184203.14, "close_time": 1771289999999, "quote_volume": 180179.68396, "trades": 1553, "taker_buy_base": 68342.73, "taker_buy_quote": 66870.25538 }, { "timestamp": 1771290000000, "datetime": "2026-02-17T01:00:00", "open": 0.977, "high": 0.979, "low": 0.972, "close": 0.973, "volume": 101224.41, "close_time": 1771293599999, "quote_volume": 98797.90147, "trades": 944, "taker_buy_base": 38615.91, "taker_buy_quote": 37694.88929 }, { "timestamp": 1771293600000, "datetime": "2026-02-17T02:00:00", "open": 0.973, "high": 0.98, "low": 0.967, "close": 0.978, "volume": 154023.52, "close_time": 1771297199999, "quote_volume": 150247.13648, "trades": 1737, "taker_buy_base": 82337.69, "taker_buy_quote": 80311.58013 }, { "timestamp": 1771297200000, "datetime": "2026-02-17T03:00:00", "open": 0.977, "high": 0.977, "low": 0.971, "close": 0.971, "volume": 129019.04, "close_time": 1771300799999, "quote_volume": 125491.41946, "trades": 819, "taker_buy_base": 51851.17, "taker_buy_quote": 50447.79086 }, { "timestamp": 1771300800000, "datetime": "2026-02-17T04:00:00", "open": 0.971, "high": 0.974, "low": 0.966, "close": 0.97, "volume": 144309.45, "close_time": 1771304399999, "quote_volume": 139849.06068, "trades": 1544, "taker_buy_base": 73931.62, "taker_buy_quote": 71653.32455 }, { "timestamp": 1771304400000, "datetime": "2026-02-17T05:00:00", "open": 0.97, "high": 0.971, "low": 0.957, "close": 0.965, "volume": 181327.63, "close_time": 1771307999999, "quote_volume": 174761.29561, "trades": 1714, "taker_buy_base": 64178.18, "taker_buy_quote": 61844.27089 }, { "timestamp": 1771308000000, "datetime": "2026-02-17T06:00:00", "open": 0.966, "high": 0.97, "low": 0.964, "close": 0.969, "volume": 63915.59, "close_time": 1771311599999, "quote_volume": 61819.22235, "trades": 549, "taker_buy_base": 45668.72, "taker_buy_quote": 44178.92734 }, { "timestamp": 1771311600000, "datetime": "2026-02-17T07:00:00", "open": 0.968, "high": 0.971, "low": 0.965, "close": 0.968, "volume": 200207.26, "close_time": 1771315199999, "quote_volume": 193714.51346, "trades": 1833, "taker_buy_base": 98853.22, "taker_buy_quote": 95710.76115 }, { "timestamp": 1771315200000, "datetime": "2026-02-17T08:00:00", "open": 0.968, "high": 0.971, "low": 0.964, "close": 0.965, "volume": 158109.2, "close_time": 1771318799999, "quote_volume": 152909.80204, "trades": 1574, "taker_buy_base": 72070.62, "taker_buy_quote": 69712.18007 }, { "timestamp": 1771318800000, "datetime": "2026-02-17T09:00:00", "open": 0.965, "high": 0.967, "low": 0.961, "close": 0.966, "volume": 80164.35, "close_time": 1771322399999, "quote_volume": 77267.85721, "trades": 830, "taker_buy_base": 33470.96, "taker_buy_quote": 32258.97083 }, { "timestamp": 1771322400000, "datetime": "2026-02-17T10:00:00", "open": 0.965, "high": 0.966, "low": 0.959, "close": 0.962, "volume": 146021.37, "close_time": 1771325999999, "quote_volume": 140418.70937, "trades": 1435, "taker_buy_base": 55196.46, "taker_buy_quote": 53109.80085 }, { "timestamp": 1771326000000, "datetime": "2026-02-17T11:00:00", "open": 0.963, "high": 0.969, "low": 0.961, "close": 0.968, "volume": 130800.36, "close_time": 1771329599999, "quote_volume": 126378.43864, "trades": 1138, "taker_buy_base": 53827.77, "taker_buy_quote": 52022.48105 }, { "timestamp": 1771329600000, "datetime": "2026-02-17T12:00:00", "open": 0.968, "high": 0.973, "low": 0.964, "close": 0.966, "volume": 137724.09, "close_time": 1771333199999, "quote_volume": 133380.31778, "trades": 1067, "taker_buy_base": 64375.96, "taker_buy_quote": 62355.69955 }, { "timestamp": 1771333200000, "datetime": "2026-02-17T13:00:00", "open": 0.966, "high": 0.978, "low": 0.963, "close": 0.975, "volume": 241829.56, "close_time": 1771336799999, "quote_volume": 235036.10807, "trades": 1614, "taker_buy_base": 154730.41, "taker_buy_quote": 150355.87111 }, { "timestamp": 1771336800000, "datetime": "2026-02-17T14:00:00", "open": 0.975, "high": 0.975, "low": 0.939, "close": 0.944, "volume": 972391.84, "close_time": 1771340399999, "quote_volume": 929943.32798, "trades": 6742, "taker_buy_base": 468254.59, "taker_buy_quote": 448097.58373 }, { "timestamp": 1771340400000, "datetime": "2026-02-17T15:00:00", "open": 0.944, "high": 0.959, "low": 0.944, "close": 0.959, "volume": 445535.95, "close_time": 1771343999999, "quote_volume": 423650.44515, "trades": 4568, "taker_buy_base": 214035.69, "taker_buy_quote": 203531.29407 }, { "timestamp": 1771344000000, "datetime": "2026-02-17T16:00:00", "open": 0.959, "high": 0.982, "low": 0.959, "close": 0.969, "volume": 602480.38, "close_time": 1771347599999, "quote_volume": 585392.98832, "trades": 3737, "taker_buy_base": 332297.84, "taker_buy_quote": 323005.5742 }, { "timestamp": 1771347600000, "datetime": "2026-02-17T17:00:00", "open": 0.969, "high": 0.971, "low": 0.955, "close": 0.961, "volume": 333641.34, "close_time": 1771351199999, "quote_volume": 321082.58658, "trades": 2651, "taker_buy_base": 162464.52, "taker_buy_quote": 156381.06498 }, { "timestamp": 1771351200000, "datetime": "2026-02-17T18:00:00", "open": 0.961, "high": 0.979, "low": 0.96, "close": 0.974, "volume": 338042.86, "close_time": 1771354799999, "quote_volume": 328312.63406, "trades": 3263, "taker_buy_base": 165827.93, "taker_buy_quote": 161107.85337 }, { "timestamp": 1771354800000, "datetime": "2026-02-17T19:00:00", "open": 0.974, "high": 0.976, "low": 0.964, "close": 0.966, "volume": 235845.86, "close_time": 1771358399999, "quote_volume": 228948.83847, "trades": 1882, "taker_buy_base": 119918.99, "taker_buy_quote": 116438.10289 }, { "timestamp": 1771358400000, "datetime": "2026-02-17T20:00:00", "open": 0.966, "high": 0.968, "low": 0.958, "close": 0.961, "volume": 244897.65, "close_time": 1771361999999, "quote_volume": 235574.31217, "trades": 2195, "taker_buy_base": 120024.52, "taker_buy_quote": 115474.94994 }, { "timestamp": 1771362000000, "datetime": "2026-02-17T21:00:00", "open": 0.962, "high": 0.965, "low": 0.959, "close": 0.962, "volume": 80663.05, "close_time": 1771365599999, "quote_volume": 77600.4484, "trades": 628, "taker_buy_base": 51214.61, "taker_buy_quote": 49273.81313 }, { "timestamp": 1771365600000, "datetime": "2026-02-17T22:00:00", "open": 0.963, "high": 0.965, "low": 0.959, "close": 0.96, "volume": 117229.18, "close_time": 1771369199999, "quote_volume": 112804.56063, "trades": 613, "taker_buy_base": 58098.11, "taker_buy_quote": 55897.53555 }, { "timestamp": 1771369200000, "datetime": "2026-02-17T23:00:00", "open": 0.96, "high": 0.962, "low": 0.957, "close": 0.96, "volume": 175256.68, "close_time": 1771372799999, "quote_volume": 168211.7853, "trades": 1175, "taker_buy_base": 77381.53, "taker_buy_quote": 74279.70798 }, { "timestamp": 1771372800000, "datetime": "2026-02-18T00:00:00", "open": 0.96, "high": 0.963, "low": 0.954, "close": 0.955, "volume": 159502.56, "close_time": 1771376399999, "quote_volume": 153026.49256, "trades": 947, "taker_buy_base": 71906.81, "taker_buy_quote": 68999.03414 }, { "timestamp": 1771376400000, "datetime": "2026-02-18T01:00:00", "open": 0.956, "high": 0.957, "low": 0.951, "close": 0.956, "volume": 246477.95, "close_time": 1771379999999, "quote_volume": 235311.10467, "trades": 1050, "taker_buy_base": 119504.61, "taker_buy_quote": 114104.57223 }, { "timestamp": 1771380000000, "datetime": "2026-02-18T02:00:00", "open": 0.956, "high": 0.964, "low": 0.956, "close": 0.963, "volume": 86519.7, "close_time": 1771383599999, "quote_volume": 83158.07762, "trades": 785, "taker_buy_base": 40339.55, "taker_buy_quote": 38756.85813 }, { "timestamp": 1771383600000, "datetime": "2026-02-18T03:00:00", "open": 0.962, "high": 0.966, "low": 0.962, "close": 0.965, "volume": 117557.3, "close_time": 1771387199999, "quote_volume": 113475.46883, "trades": 1151, "taker_buy_base": 68150.59, "taker_buy_quote": 65788.9932 }, { "timestamp": 1771387200000, "datetime": "2026-02-18T04:00:00", "open": 0.965, "high": 0.966, "low": 0.962, "close": 0.963, "volume": 92729.49, "close_time": 1771390799999, "quote_volume": 89364.33351, "trades": 950, "taker_buy_base": 46457.41, "taker_buy_quote": 44766.84914 }, { "timestamp": 1771390800000, "datetime": "2026-02-18T05:00:00", "open": 0.963, "high": 0.965, "low": 0.961, "close": 0.962, "volume": 123151.25, "close_time": 1771394399999, "quote_volume": 118541.4962, "trades": 1181, "taker_buy_base": 40147.45, "taker_buy_quote": 38637.36069 }, { "timestamp": 1771394400000, "datetime": "2026-02-18T06:00:00", "open": 0.963, "high": 0.966, "low": 0.961, "close": 0.962, "volume": 56002.32, "close_time": 1771397999999, "quote_volume": 53931.77799, "trades": 445, "taker_buy_base": 26622.55, "taker_buy_quote": 25642.72272 }, { "timestamp": 1771398000000, "datetime": "2026-02-18T07:00:00", "open": 0.962, "high": 0.969, "low": 0.96, "close": 0.965, "volume": 52482.49, "close_time": 1771401599999, "quote_volume": 50640.27601, "trades": 596, "taker_buy_base": 26483.88, "taker_buy_quote": 25554.95591 }, { "timestamp": 1771401600000, "datetime": "2026-02-18T08:00:00", "open": 0.966, "high": 0.97, "low": 0.965, "close": 0.965, "volume": 196480.55, "close_time": 1771405199999, "quote_volume": 189892.66827, "trades": 1263, "taker_buy_base": 102838.7, "taker_buy_quote": 99435.81996 }, { "timestamp": 1771405200000, "datetime": "2026-02-18T09:00:00", "open": 0.966, "high": 0.972, "low": 0.966, "close": 0.968, "volume": 206676.01, "close_time": 1771408799999, "quote_volume": 200034.62811, "trades": 1340, "taker_buy_base": 87266.85, "taker_buy_quote": 84489.16467 }, { "timestamp": 1771408800000, "datetime": "2026-02-18T10:00:00", "open": 0.968, "high": 0.97, "low": 0.963, "close": 0.964, "volume": 64620.85, "close_time": 1771412399999, "quote_volume": 62466.20757, "trades": 468, "taker_buy_base": 32934.46, "taker_buy_quote": 31834.76872 }, { "timestamp": 1771412400000, "datetime": "2026-02-18T11:00:00", "open": 0.965, "high": 0.965, "low": 0.954, "close": 0.959, "volume": 354682.03, "close_time": 1771415999999, "quote_volume": 340233.9434, "trades": 2269, "taker_buy_base": 172956.6, "taker_buy_quote": 165870.68838 }, { "timestamp": 1771416000000, "datetime": "2026-02-18T12:00:00", "open": 0.96, "high": 0.963, "low": 0.957, "close": 0.957, "volume": 160007.05, "close_time": 1771419599999, "quote_volume": 153545.65036, "trades": 1325, "taker_buy_base": 69236.8, "taker_buy_quote": 66442.30086 }, { "timestamp": 1771419600000, "datetime": "2026-02-18T13:00:00", "open": 0.958, "high": 0.959, "low": 0.945, "close": 0.95, "volume": 261082.11, "close_time": 1771423199999, "quote_volume": 248562.79072, "trades": 1359, "taker_buy_base": 94254.34, "taker_buy_quote": 89670.6942 }, { "timestamp": 1771423200000, "datetime": "2026-02-18T14:00:00", "open": 0.949, "high": 0.954, "low": 0.943, "close": 0.953, "volume": 441759.93, "close_time": 1771426799999, "quote_volume": 419275.30238, "trades": 3776, "taker_buy_base": 174501.6, "taker_buy_quote": 165625.15612 }, { "timestamp": 1771426800000, "datetime": "2026-02-18T15:00:00", "open": 0.953, "high": 0.971, "low": 0.953, "close": 0.962, "volume": 458576.28, "close_time": 1771430399999, "quote_volume": 440995.89353, "trades": 3443, "taker_buy_base": 247471.22, "taker_buy_quote": 237741.07197 }, { "timestamp": 1771430400000, "datetime": "2026-02-18T16:00:00", "open": 0.963, "high": 0.963, "low": 0.952, "close": 0.954, "volume": 359113.4, "close_time": 1771433999999, "quote_volume": 343252.72018, "trades": 2731, "taker_buy_base": 165317.91, "taker_buy_quote": 158105.89169 }, { "timestamp": 1771434000000, "datetime": "2026-02-18T17:00:00", "open": 0.954, "high": 0.964, "low": 0.952, "close": 0.952, "volume": 161820.25, "close_time": 1771437599999, "quote_volume": 154906.62102, "trades": 1345, "taker_buy_base": 85543.79, "taker_buy_quote": 81920.84413 }, { "timestamp": 1771437600000, "datetime": "2026-02-18T18:00:00", "open": 0.953, "high": 0.954, "low": 0.932, "close": 0.936, "volume": 715629.37, "close_time": 1771441199999, "quote_volume": 673667.87262, "trades": 4088, "taker_buy_base": 320513.85, "taker_buy_quote": 301729.38696 }, { "timestamp": 1771441200000, "datetime": "2026-02-18T19:00:00", "open": 0.935, "high": 0.939, "low": 0.918, "close": 0.926, "volume": 895536.52, "close_time": 1771444799999, "quote_volume": 831198.74786, "trades": 4943, "taker_buy_base": 367168.29, "taker_buy_quote": 340574.7718 }, { "timestamp": 1771444800000, "datetime": "2026-02-18T20:00:00", "open": 0.926, "high": 0.931, "low": 0.921, "close": 0.923, "volume": 325637.43, "close_time": 1771448399999, "quote_volume": 301672.11973, "trades": 2203, "taker_buy_base": 150791.56, "taker_buy_quote": 139691.64229 }, { "timestamp": 1771448400000, "datetime": "2026-02-18T21:00:00", "open": 0.924, "high": 0.928, "low": 0.92, "close": 0.923, "volume": 282574.23, "close_time": 1771451999999, "quote_volume": 260964.13941, "trades": 1729, "taker_buy_base": 115730.26, "taker_buy_quote": 106947.80844 }, { "timestamp": 1771452000000, "datetime": "2026-02-18T22:00:00", "open": 0.924, "high": 0.926, "low": 0.917, "close": 0.923, "volume": 205165.12, "close_time": 1771455599999, "quote_volume": 189112.69729, "trades": 1146, "taker_buy_base": 100002.13, "taker_buy_quote": 92169.03989 }, { "timestamp": 1771455600000, "datetime": "2026-02-18T23:00:00", "open": 0.923, "high": 0.928, "low": 0.921, "close": 0.927, "volume": 127468.77, "close_time": 1771459199999, "quote_volume": 117756.60345, "trades": 920, "taker_buy_base": 66561.09, "taker_buy_quote": 61493.79593 }, { "timestamp": 1771459200000, "datetime": "2026-02-19T00:00:00", "open": 0.928, "high": 0.928, "low": 0.921, "close": 0.923, "volume": 240032.66, "close_time": 1771462799999, "quote_volume": 222145.20953, "trades": 1542, "taker_buy_base": 108563.58, "taker_buy_quote": 100519.90713 }, { "timestamp": 1771462800000, "datetime": "2026-02-19T01:00:00", "open": 0.924, "high": 0.935, "low": 0.924, "close": 0.935, "volume": 311302.42, "close_time": 1771466399999, "quote_volume": 289366.26216, "trades": 1953, "taker_buy_base": 165828.27, "taker_buy_quote": 154130.98561 }, { "timestamp": 1771466400000, "datetime": "2026-02-19T02:00:00", "open": 0.934, "high": 0.936, "low": 0.93, "close": 0.934, "volume": 187511.02, "close_time": 1771469999999, "quote_volume": 174978.19202, "trades": 1589, "taker_buy_base": 93458.4, "taker_buy_quote": 87231.13633 }, { "timestamp": 1771470000000, "datetime": "2026-02-19T03:00:00", "open": 0.933, "high": 0.935, "low": 0.93, "close": 0.935, "volume": 85418.75, "close_time": 1771473599999, "quote_volume": 79655.4464, "trades": 486, "taker_buy_base": 46017.0, "taker_buy_quote": 42912.70174 }, { "timestamp": 1771473600000, "datetime": "2026-02-19T04:00:00", "open": 0.934, "high": 0.939, "low": 0.933, "close": 0.937, "volume": 89816.05, "close_time": 1771477199999, "quote_volume": 84182.26481, "trades": 618, "taker_buy_base": 55408.62, "taker_buy_quote": 51942.95009 }, { "timestamp": 1771477200000, "datetime": "2026-02-19T05:00:00", "open": 0.936, "high": 0.937, "low": 0.928, "close": 0.932, "volume": 244632.27, "close_time": 1771480799999, "quote_volume": 228022.27262, "trades": 1246, "taker_buy_base": 90418.46, "taker_buy_quote": 84274.44665 }, { "timestamp": 1771480800000, "datetime": "2026-02-19T06:00:00", "open": 0.932, "high": 0.94, "low": 0.931, "close": 0.938, "volume": 110380.49, "close_time": 1771484399999, "quote_volume": 103413.11763, "trades": 551, "taker_buy_base": 55041.78, "taker_buy_quote": 51567.67454 }, { "timestamp": 1771484400000, "datetime": "2026-02-19T07:00:00", "open": 0.938, "high": 0.941, "low": 0.934, "close": 0.936, "volume": 184032.85, "close_time": 1771487999999, "quote_volume": 172375.97674, "trades": 1209, "taker_buy_base": 94891.01, "taker_buy_quote": 88880.9658 }, { "timestamp": 1771488000000, "datetime": "2026-02-19T08:00:00", "open": 0.936, "high": 0.936, "low": 0.92, "close": 0.923, "volume": 305780.89, "close_time": 1771491599999, "quote_volume": 283174.10437, "trades": 1859, "taker_buy_base": 195725.15, "taker_buy_quote": 181175.32684 }, { "timestamp": 1771491600000, "datetime": "2026-02-19T09:00:00", "open": 0.923, "high": 0.93, "low": 0.921, "close": 0.922, "volume": 258542.76, "close_time": 1771495199999, "quote_volume": 239100.38186, "trades": 1874, "taker_buy_base": 129185.46, "taker_buy_quote": 119479.59511 }, { "timestamp": 1771495200000, "datetime": "2026-02-19T10:00:00", "open": 0.922, "high": 0.927, "low": 0.918, "close": 0.924, "volume": 315837.03, "close_time": 1771498799999, "quote_volume": 291018.06718, "trades": 1556, "taker_buy_base": 101580.25, "taker_buy_quote": 93711.23964 }, { "timestamp": 1771498800000, "datetime": "2026-02-19T11:00:00", "open": 0.924, "high": 0.927, "low": 0.922, "close": 0.924, "volume": 194265.66, "close_time": 1771502399999, "quote_volume": 179605.24677, "trades": 1609, "taker_buy_base": 91917.76, "taker_buy_quote": 84967.67394 }, { "timestamp": 1771502400000, "datetime": "2026-02-19T12:00:00", "open": 0.925, "high": 0.927, "low": 0.922, "close": 0.922, "volume": 164522.72, "close_time": 1771505999999, "quote_volume": 152120.90106, "trades": 971, "taker_buy_base": 64603.68, "taker_buy_quote": 59745.64881 }, { "timestamp": 1771506000000, "datetime": "2026-02-19T13:00:00", "open": 0.922, "high": 0.923, "low": 0.9, "close": 0.907, "volume": 710375.31, "close_time": 1771509599999, "quote_volume": 645161.34207, "trades": 3407, "taker_buy_base": 307689.75, "taker_buy_quote": 279766.42744 }, { "timestamp": 1771509600000, "datetime": "2026-02-19T14:00:00", "open": 0.906, "high": 0.917, "low": 0.903, "close": 0.913, "volume": 724951.85, "close_time": 1771513199999, "quote_volume": 658988.70379, "trades": 4828, "taker_buy_base": 349768.58, "taker_buy_quote": 318174.96549 }, { "timestamp": 1771513200000, "datetime": "2026-02-19T15:00:00", "open": 0.913, "high": 0.917, "low": 0.903, "close": 0.905, "volume": 491122.96, "close_time": 1771516799999, "quote_volume": 445704.6326, "trades": 3444, "taker_buy_base": 211235.92, "taker_buy_quote": 191773.60198 }, { "timestamp": 1771516800000, "datetime": "2026-02-19T16:00:00", "open": 0.906, "high": 0.91, "low": 0.894, "close": 0.903, "volume": 677528.34, "close_time": 1771520399999, "quote_volume": 611519.26601, "trades": 4540, "taker_buy_base": 288886.84, "taker_buy_quote": 260884.40254 }, { "timestamp": 1771520400000, "datetime": "2026-02-19T17:00:00", "open": 0.903, "high": 0.915, "low": 0.898, "close": 0.903, "volume": 474236.04, "close_time": 1771523999999, "quote_volume": 430069.90856, "trades": 2911, "taker_buy_base": 230593.18, "taker_buy_quote": 209157.65693 }, { "timestamp": 1771524000000, "datetime": "2026-02-19T18:00:00", "open": 0.903, "high": 0.917, "low": 0.901, "close": 0.915, "volume": 245417.72, "close_time": 1771527599999, "quote_volume": 223347.84153, "trades": 1858, "taker_buy_base": 108613.62, "taker_buy_quote": 98861.6165 }, { "timestamp": 1771527600000, "datetime": "2026-02-19T19:00:00", "open": 0.915, "high": 0.916, "low": 0.905, "close": 0.913, "volume": 204029.58, "close_time": 1771531199999, "quote_volume": 185824.45399, "trades": 1245, "taker_buy_base": 108693.81, "taker_buy_quote": 99002.80779 }, { "timestamp": 1771531200000, "datetime": "2026-02-19T20:00:00", "open": 0.913, "high": 0.915, "low": 0.906, "close": 0.912, "volume": 299710.49, "close_time": 1771534799999, "quote_volume": 273166.74464, "trades": 1109, "taker_buy_base": 174821.4, "taker_buy_quote": 159413.93449 }, { "timestamp": 1771534800000, "datetime": "2026-02-19T21:00:00", "open": 0.912, "high": 0.913, "low": 0.91, "close": 0.91, "volume": 107057.13, "close_time": 1771538399999, "quote_volume": 97586.58891, "trades": 565, "taker_buy_base": 63088.75, "taker_buy_quote": 57508.12473 }, { "timestamp": 1771538400000, "datetime": "2026-02-19T22:00:00", "open": 0.91, "high": 0.914, "low": 0.906, "close": 0.914, "volume": 144847.19, "close_time": 1771541999999, "quote_volume": 131774.26603, "trades": 991, "taker_buy_base": 69864.8, "taker_buy_quote": 63577.301 }, { "timestamp": 1771542000000, "datetime": "2026-02-19T23:00:00", "open": 0.913, "high": 0.916, "low": 0.91, "close": 0.915, "volume": 157274.85, "close_time": 1771545599999, "quote_volume": 143594.60965, "trades": 1098, "taker_buy_base": 70421.47, "taker_buy_quote": 64288.87624 }, { "timestamp": 1771545600000, "datetime": "2026-02-20T00:00:00", "open": 0.916, "high": 0.923, "low": 0.914, "close": 0.92, "volume": 176835.81, "close_time": 1771549199999, "quote_volume": 162617.29244, "trades": 1146, "taker_buy_base": 87856.81, "taker_buy_quote": 80762.9733 }, { "timestamp": 1771549200000, "datetime": "2026-02-20T01:00:00", "open": 0.919, "high": 0.922, "low": 0.918, "close": 0.92, "volume": 172171.46, "close_time": 1771552799999, "quote_volume": 158405.05779, "trades": 1844, "taker_buy_base": 83179.88, "taker_buy_quote": 76524.82579 }, { "timestamp": 1771552800000, "datetime": "2026-02-20T02:00:00", "open": 0.92, "high": 0.924, "low": 0.917, "close": 0.917, "volume": 119776.86, "close_time": 1771556399999, "quote_volume": 110311.82274, "trades": 1055, "taker_buy_base": 53692.58, "taker_buy_quote": 49459.54756 }, { "timestamp": 1771556400000, "datetime": "2026-02-20T03:00:00", "open": 0.917, "high": 0.923, "low": 0.916, "close": 0.918, "volume": 184204.53, "close_time": 1771559999999, "quote_volume": 169508.61392, "trades": 1146, "taker_buy_base": 100545.01, "taker_buy_quote": 92529.00529 }, { "timestamp": 1771560000000, "datetime": "2026-02-20T04:00:00", "open": 0.918, "high": 0.918, "low": 0.909, "close": 0.913, "volume": 351548.04, "close_time": 1771563599999, "quote_volume": 321034.36764, "trades": 1369, "taker_buy_base": 123967.18, "taker_buy_quote": 113303.28935 }, { "timestamp": 1771563600000, "datetime": "2026-02-20T05:00:00", "open": 0.914, "high": 0.927, "low": 0.91, "close": 0.922, "volume": 313694.15, "close_time": 1771567199999, "quote_volume": 288327.20261, "trades": 3669, "taker_buy_base": 193264.27, "taker_buy_quote": 177657.48473 }, { "timestamp": 1771567200000, "datetime": "2026-02-20T06:00:00", "open": 0.923, "high": 0.926, "low": 0.92, "close": 0.925, "volume": 326221.97, "close_time": 1771570799999, "quote_volume": 300856.49034, "trades": 3195, "taker_buy_base": 192500.42, "taker_buy_quote": 177582.80809 }, { "timestamp": 1771570800000, "datetime": "2026-02-20T07:00:00", "open": 0.925, "high": 0.926, "low": 0.918, "close": 0.92, "volume": 194569.22, "close_time": 1771574399999, "quote_volume": 179444.58951, "trades": 1379, "taker_buy_base": 116001.57, "taker_buy_quote": 106988.58637 }, { "timestamp": 1771574400000, "datetime": "2026-02-20T08:00:00", "open": 0.921, "high": 0.923, "low": 0.918, "close": 0.92, "volume": 185554.03, "close_time": 1771577999999, "quote_volume": 170833.15917, "trades": 1018, "taker_buy_base": 101320.33, "taker_buy_quote": 93289.36912 }, { "timestamp": 1771578000000, "datetime": "2026-02-20T09:00:00", "open": 0.92, "high": 0.929, "low": 0.92, "close": 0.926, "volume": 329695.03, "close_time": 1771581599999, "quote_volume": 305413.83556, "trades": 2170, "taker_buy_base": 116670.05, "taker_buy_quote": 108087.49039 }, { "timestamp": 1771581600000, "datetime": "2026-02-20T10:00:00", "open": 0.926, "high": 0.93, "low": 0.922, "close": 0.923, "volume": 318068.05, "close_time": 1771585199999, "quote_volume": 294549.06915, "trades": 2347, "taker_buy_base": 136567.44, "taker_buy_quote": 126553.85906 }, { "timestamp": 1771585200000, "datetime": "2026-02-20T11:00:00", "open": 0.922, "high": 0.924, "low": 0.911, "close": 0.912, "volume": 994622.18, "close_time": 1771588799999, "quote_volume": 909758.0539, "trades": 3497, "taker_buy_base": 629942.66, "taker_buy_quote": 576268.46774 }, { "timestamp": 1771588800000, "datetime": "2026-02-20T12:00:00", "open": 0.912, "high": 0.918, "low": 0.909, "close": 0.916, "volume": 395805.88, "close_time": 1771592399999, "quote_volume": 361289.52827, "trades": 2875, "taker_buy_base": 253086.89, "taker_buy_quote": 231094.13765 }, { "timestamp": 1771592400000, "datetime": "2026-02-20T13:00:00", "open": 0.915, "high": 0.916, "low": 0.899, "close": 0.908, "volume": 606693.63, "close_time": 1771595999999, "quote_volume": 550209.6291, "trades": 3962, "taker_buy_base": 278541.78, "taker_buy_quote": 252695.94434 }, { "timestamp": 1771596000000, "datetime": "2026-02-20T14:00:00", "open": 0.907, "high": 0.924, "low": 0.906, "close": 0.919, "volume": 458051.44, "close_time": 1771599599999, "quote_volume": 419846.08331, "trades": 2506, "taker_buy_base": 228764.18, "taker_buy_quote": 209775.35261 }, { "timestamp": 1771599600000, "datetime": "2026-02-20T15:00:00", "open": 0.92, "high": 0.953, "low": 0.92, "close": 0.953, "volume": 1479297.12, "close_time": 1771603199999, "quote_volume": 1389172.43691, "trades": 8259, "taker_buy_base": 764220.08, "taker_buy_quote": 717648.12357 }, { "timestamp": 1771603200000, "datetime": "2026-02-20T16:00:00", "open": 0.953, "high": 0.958, "low": 0.939, "close": 0.954, "volume": 901685.81, "close_time": 1771606799999, "quote_volume": 856610.3972, "trades": 6781, "taker_buy_base": 469324.88, "taker_buy_quote": 446347.93043 }, { "timestamp": 1771606800000, "datetime": "2026-02-20T17:00:00", "open": 0.954, "high": 0.964, "low": 0.934, "close": 0.964, "volume": 780094.26, "close_time": 1771610399999, "quote_volume": 738270.39062, "trades": 4840, "taker_buy_base": 446675.72, "taker_buy_quote": 422893.04087 }, { "timestamp": 1771610400000, "datetime": "2026-02-20T18:00:00", "open": 0.964, "high": 0.964, "low": 0.95, "close": 0.955, "volume": 623809.06, "close_time": 1771613999999, "quote_volume": 596997.07119, "trades": 4824, "taker_buy_base": 350018.46, "taker_buy_quote": 334939.75487 }, { "timestamp": 1771614000000, "datetime": "2026-02-20T19:00:00", "open": 0.955, "high": 0.96, "low": 0.95, "close": 0.952, "volume": 211699.82, "close_time": 1771617599999, "quote_volume": 201685.31891, "trades": 1545, "taker_buy_base": 128721.7, "taker_buy_quote": 122622.57479 }, { "timestamp": 1771617600000, "datetime": "2026-02-20T20:00:00", "open": 0.952, "high": 0.954, "low": 0.945, "close": 0.95, "volume": 286946.82, "close_time": 1771621199999, "quote_volume": 272437.20736, "trades": 1289, "taker_buy_base": 150584.11, "taker_buy_quote": 142926.90357 }, { "timestamp": 1771621200000, "datetime": "2026-02-20T21:00:00", "open": 0.95, "high": 0.956, "low": 0.95, "close": 0.952, "volume": 199398.36, "close_time": 1771624799999, "quote_volume": 190020.37137, "trades": 935, "taker_buy_base": 89596.25, "taker_buy_quote": 85395.10514 }, { "timestamp": 1771624800000, "datetime": "2026-02-20T22:00:00", "open": 0.952, "high": 0.959, "low": 0.95, "close": 0.958, "volume": 177918.03, "close_time": 1771628399999, "quote_volume": 169619.10806, "trades": 1242, "taker_buy_base": 103758.29, "taker_buy_quote": 98918.51581 }, { "timestamp": 1771628400000, "datetime": "2026-02-20T23:00:00", "open": 0.958, "high": 0.961, "low": 0.956, "close": 0.958, "volume": 111922.58, "close_time": 1771631999999, "quote_volume": 107194.37283, "trades": 767, "taker_buy_base": 64806.31, "taker_buy_quote": 62061.67681 }, { "timestamp": 1771632000000, "datetime": "2026-02-21T00:00:00", "open": 0.957, "high": 0.958, "low": 0.949, "close": 0.95, "volume": 119688.93, "close_time": 1771635599999, "quote_volume": 114252.48325, "trades": 906, "taker_buy_base": 53416.45, "taker_buy_quote": 51003.39497 }, { "timestamp": 1771635600000, "datetime": "2026-02-21T01:00:00", "open": 0.951, "high": 0.955, "low": 0.948, "close": 0.954, "volume": 185260.57, "close_time": 1771639199999, "quote_volume": 176088.71473, "trades": 1108, "taker_buy_base": 88029.68, "taker_buy_quote": 83715.0935 }, { "timestamp": 1771639200000, "datetime": "2026-02-21T02:00:00", "open": 0.953, "high": 0.961, "low": 0.952, "close": 0.956, "volume": 118131.1, "close_time": 1771642799999, "quote_volume": 113019.01728, "trades": 740, "taker_buy_base": 76849.78, "taker_buy_quote": 73510.38826 }, { "timestamp": 1771642800000, "datetime": "2026-02-21T03:00:00", "open": 0.956, "high": 0.957, "low": 0.951, "close": 0.957, "volume": 117158.22, "close_time": 1771646399999, "quote_volume": 111733.50605, "trades": 1267, "taker_buy_base": 72625.68, "taker_buy_quote": 69258.45448 }, { "timestamp": 1771646400000, "datetime": "2026-02-21T04:00:00", "open": 0.956, "high": 0.961, "low": 0.954, "close": 0.96, "volume": 124002.01, "close_time": 1771649999999, "quote_volume": 118622.37917, "trades": 870, "taker_buy_base": 71030.55, "taker_buy_quote": 67957.77038 }, { "timestamp": 1771650000000, "datetime": "2026-02-21T05:00:00", "open": 0.96, "high": 0.975, "low": 0.96, "close": 0.969, "volume": 372487.66, "close_time": 1771653599999, "quote_volume": 361301.02562, "trades": 2001, "taker_buy_base": 193306.15, "taker_buy_quote": 187463.8279 }, { "timestamp": 1771653600000, "datetime": "2026-02-21T06:00:00", "open": 0.969, "high": 0.98, "low": 0.966, "close": 0.968, "volume": 417944.58, "close_time": 1771657199999, "quote_volume": 406174.95383, "trades": 1717, "taker_buy_base": 212293.54, "taker_buy_quote": 206213.92182 }, { "timestamp": 1771657200000, "datetime": "2026-02-21T07:00:00", "open": 0.968, "high": 0.971, "low": 0.962, "close": 0.967, "volume": 278669.42, "close_time": 1771660799999, "quote_volume": 269325.79881, "trades": 1361, "taker_buy_base": 100285.97, "taker_buy_quote": 96905.82963 }, { "timestamp": 1771660800000, "datetime": "2026-02-21T08:00:00", "open": 0.968, "high": 0.987, "low": 0.965, "close": 0.986, "volume": 343510.4, "close_time": 1771664399999, "quote_volume": 334884.64868, "trades": 2068, "taker_buy_base": 223065.67, "taker_buy_quote": 217516.39201 }, { "timestamp": 1771664400000, "datetime": "2026-02-21T09:00:00", "open": 0.986, "high": 1.007, "low": 0.983, "close": 0.997, "volume": 910099.23, "close_time": 1771667999999, "quote_volume": 908676.43897, "trades": 5405, "taker_buy_base": 512874.82, "taker_buy_quote": 512254.71373 }, { "timestamp": 1771668000000, "datetime": "2026-02-21T10:00:00", "open": 0.997, "high": 1.017, "low": 0.997, "close": 1.007, "volume": 973117.52, "close_time": 1771671599999, "quote_volume": 981322.80509, "trades": 6576, "taker_buy_base": 488050.24, "taker_buy_quote": 492224.24092 }, { "timestamp": 1771671600000, "datetime": "2026-02-21T11:00:00", "open": 1.007, "high": 1.021, "low": 1.0, "close": 1.001, "volume": 584822.4, "close_time": 1771675199999, "quote_volume": 589817.24399, "trades": 4931, "taker_buy_base": 256178.85, "taker_buy_quote": 258781.32371 }, { "timestamp": 1771675200000, "datetime": "2026-02-21T12:00:00", "open": 1.002, "high": 1.005, "low": 0.995, "close": 0.998, "volume": 663649.07, "close_time": 1771678799999, "quote_volume": 663064.54894, "trades": 4341, "taker_buy_base": 205316.28, "taker_buy_quote": 205116.59357 }, { "timestamp": 1771678800000, "datetime": "2026-02-21T13:00:00", "open": 0.998, "high": 1.0, "low": 0.993, "close": 0.999, "volume": 379190.99, "close_time": 1771682399999, "quote_volume": 377589.35596, "trades": 3422, "taker_buy_base": 122923.96, "taker_buy_quote": 122486.84051 }, { "timestamp": 1771682400000, "datetime": "2026-02-21T14:00:00", "open": 0.999, "high": 1.012, "low": 0.994, "close": 0.995, "volume": 831872.21, "close_time": 1771685999999, "quote_volume": 834862.46586, "trades": 4319, "taker_buy_base": 462263.69, "taker_buy_quote": 464119.83081 }, { "timestamp": 1771686000000, "datetime": "2026-02-21T15:00:00", "open": 0.995, "high": 0.996, "low": 0.987, "close": 0.989, "volume": 515347.13, "close_time": 1771689599999, "quote_volume": 511069.33601, "trades": 2747, "taker_buy_base": 205415.24, "taker_buy_quote": 203790.30622 }, { "timestamp": 1771689600000, "datetime": "2026-02-21T16:00:00", "open": 0.989, "high": 0.989, "low": 0.973, "close": 0.974, "volume": 391102.05, "close_time": 1771693199999, "quote_volume": 383178.22849, "trades": 3676, "taker_buy_base": 131674.39, "taker_buy_quote": 128904.475 }, { "timestamp": 1771693200000, "datetime": "2026-02-21T17:00:00", "open": 0.975, "high": 0.975, "low": 0.969, "close": 0.971, "volume": 404306.16, "close_time": 1771696799999, "quote_volume": 392979.83651, "trades": 2152, "taker_buy_base": 158904.25, "taker_buy_quote": 154486.62807 }, { "timestamp": 1771696800000, "datetime": "2026-02-21T18:00:00", "open": 0.972, "high": 0.978, "low": 0.971, "close": 0.977, "volume": 189467.66, "close_time": 1771700399999, "quote_volume": 184610.55544, "trades": 1398, "taker_buy_base": 90510.59, "taker_buy_quote": 88199.40485 }, { "timestamp": 1771700400000, "datetime": "2026-02-21T19:00:00", "open": 0.978, "high": 0.979, "low": 0.974, "close": 0.978, "volume": 106262.34, "close_time": 1771703999999, "quote_volume": 103749.61427, "trades": 707, "taker_buy_base": 47501.58, "taker_buy_quote": 46379.30789 }, { "timestamp": 1771704000000, "datetime": "2026-02-21T20:00:00", "open": 0.978, "high": 0.979, "low": 0.969, "close": 0.97, "volume": 252425.23, "close_time": 1771707599999, "quote_volume": 245798.34465, "trades": 1352, "taker_buy_base": 94242.6, "taker_buy_quote": 91837.32732 }, { "timestamp": 1771707600000, "datetime": "2026-02-21T21:00:00", "open": 0.97, "high": 0.973, "low": 0.969, "close": 0.972, "volume": 142646.7, "close_time": 1771711199999, "quote_volume": 138566.37233, "trades": 819, "taker_buy_base": 71447.45, "taker_buy_quote": 69408.87329 }, { "timestamp": 1771711200000, "datetime": "2026-02-21T22:00:00", "open": 0.972, "high": 0.973, "low": 0.967, "close": 0.971, "volume": 142318.1, "close_time": 1771714799999, "quote_volume": 138136.80261, "trades": 1156, "taker_buy_base": 67697.46, "taker_buy_quote": 65717.07498 }, { "timestamp": 1771714800000, "datetime": "2026-02-21T23:00:00", "open": 0.972, "high": 0.973, "low": 0.969, "close": 0.97, "volume": 102509.36, "close_time": 1771718399999, "quote_volume": 99517.12492, "trades": 555, "taker_buy_base": 39346.65, "taker_buy_quote": 38209.90268 }, { "timestamp": 1771718400000, "datetime": "2026-02-22T00:00:00", "open": 0.97, "high": 0.97, "low": 0.956, "close": 0.963, "volume": 556032.26, "close_time": 1771721999999, "quote_volume": 534939.13965, "trades": 3249, "taker_buy_base": 285164.37, "taker_buy_quote": 274263.90776 }, { "timestamp": 1771722000000, "datetime": "2026-02-22T01:00:00", "open": 0.962, "high": 0.966, "low": 0.961, "close": 0.962, "volume": 215629.82, "close_time": 1771725599999, "quote_volume": 207824.4429, "trades": 2138, "taker_buy_base": 127425.09, "taker_buy_quote": 122860.77491 }, { "timestamp": 1771725600000, "datetime": "2026-02-22T02:00:00", "open": 0.961, "high": 0.964, "low": 0.949, "close": 0.951, "volume": 533209.66, "close_time": 1771729199999, "quote_volume": 510247.42742, "trades": 2789, "taker_buy_base": 249469.54, "taker_buy_quote": 238885.81139 }, { "timestamp": 1771729200000, "datetime": "2026-02-22T03:00:00", "open": 0.95, "high": 0.954, "low": 0.942, "close": 0.949, "volume": 504397.57, "close_time": 1771732799999, "quote_volume": 478145.61318, "trades": 1950, "taker_buy_base": 247126.3, "taker_buy_quote": 234334.81288 }, { "timestamp": 1771732800000, "datetime": "2026-02-22T04:00:00", "open": 0.948, "high": 0.954, "low": 0.947, "close": 0.949, "volume": 245421.6, "close_time": 1771736399999, "quote_volume": 233338.42909, "trades": 1820, "taker_buy_base": 137788.14, "taker_buy_quote": 131030.24735 }, { "timestamp": 1771736400000, "datetime": "2026-02-22T05:00:00", "open": 0.95, "high": 0.951, "low": 0.942, "close": 0.943, "volume": 290838.78, "close_time": 1771739999999, "quote_volume": 275001.58694, "trades": 1300, "taker_buy_base": 125139.42, "taker_buy_quote": 118391.63158 }, { "timestamp": 1771740000000, "datetime": "2026-02-22T06:00:00", "open": 0.942, "high": 0.951, "low": 0.939, "close": 0.949, "volume": 409398.58, "close_time": 1771743599999, "quote_volume": 386919.72818, "trades": 1943, "taker_buy_base": 237725.27, "taker_buy_quote": 224793.39069 }, { "timestamp": 1771743600000, "datetime": "2026-02-22T07:00:00", "open": 0.949, "high": 0.953, "low": 0.948, "close": 0.95, "volume": 206628.52, "close_time": 1771747199999, "quote_volume": 196655.25259, "trades": 752, "taker_buy_base": 99054.0, "taker_buy_quote": 94286.0059 }, { "timestamp": 1771747200000, "datetime": "2026-02-22T08:00:00", "open": 0.951, "high": 0.951, "low": 0.942, "close": 0.943, "volume": 212779.51, "close_time": 1771750799999, "quote_volume": 201416.72433, "trades": 797, "taker_buy_base": 89613.71, "taker_buy_quote": 84842.2944 }, { "timestamp": 1771750800000, "datetime": "2026-02-22T09:00:00", "open": 0.943, "high": 0.946, "low": 0.942, "close": 0.945, "volume": 170200.84, "close_time": 1771754399999, "quote_volume": 160682.92622, "trades": 888, "taker_buy_base": 80483.41, "taker_buy_quote": 76005.68125 }, { "timestamp": 1771754400000, "datetime": "2026-02-22T10:00:00", "open": 0.945, "high": 0.948, "low": 0.944, "close": 0.946, "volume": 90561.58, "close_time": 1771757999999, "quote_volume": 85658.28166, "trades": 726, "taker_buy_base": 45344.13, "taker_buy_quote": 42904.18324 }, { "timestamp": 1771758000000, "datetime": "2026-02-22T11:00:00", "open": 0.946, "high": 0.95, "low": 0.944, "close": 0.944, "volume": 151464.97, "close_time": 1771761599999, "quote_volume": 143496.54369, "trades": 537, "taker_buy_base": 104487.87, "taker_buy_quote": 99021.49151 }, { "timestamp": 1771761600000, "datetime": "2026-02-22T12:00:00", "open": 0.944, "high": 0.944, "low": 0.929, "close": 0.934, "volume": 539609.01, "close_time": 1771765199999, "quote_volume": 503984.66579, "trades": 3471, "taker_buy_base": 228879.15, "taker_buy_quote": 213758.38675 }, { "timestamp": 1771765200000, "datetime": "2026-02-22T13:00:00", "open": 0.934, "high": 0.935, "low": 0.927, "close": 0.931, "volume": 327185.85, "close_time": 1771768799999, "quote_volume": 304459.66023, "trades": 2804, "taker_buy_base": 135461.73, "taker_buy_quote": 126111.12373 }, { "timestamp": 1771768800000, "datetime": "2026-02-22T14:00:00", "open": 0.932, "high": 0.932, "low": 0.923, "close": 0.927, "volume": 314779.37, "close_time": 1771772399999, "quote_volume": 292045.70939, "trades": 2808, "taker_buy_base": 137052.69, "taker_buy_quote": 127251.26907 }, { "timestamp": 1771772400000, "datetime": "2026-02-22T15:00:00", "open": 0.927, "high": 0.933, "low": 0.923, "close": 0.931, "volume": 340967.01, "close_time": 1771775999999, "quote_volume": 316644.9201, "trades": 2011, "taker_buy_base": 205605.47, "taker_buy_quote": 190869.48517 }, { "timestamp": 1771776000000, "datetime": "2026-02-22T16:00:00", "open": 0.93, "high": 0.933, "low": 0.927, "close": 0.932, "volume": 165958.76, "close_time": 1771779599999, "quote_volume": 154351.21538, "trades": 704, "taker_buy_base": 65566.2, "taker_buy_quote": 60965.84371 }, { "timestamp": 1771779600000, "datetime": "2026-02-22T17:00:00", "open": 0.931, "high": 0.933, "low": 0.926, "close": 0.929, "volume": 139005.52, "close_time": 1771783199999, "quote_volume": 129119.04027, "trades": 707, "taker_buy_base": 86525.89, "taker_buy_quote": 80343.75758 }, { "timestamp": 1771783200000, "datetime": "2026-02-22T18:00:00", "open": 0.928, "high": 0.928, "low": 0.925, "close": 0.925, "volume": 100201.75, "close_time": 1771786799999, "quote_volume": 92811.1847, "trades": 602, "taker_buy_base": 42767.14, "taker_buy_quote": 39620.98434 }, { "timestamp": 1771786800000, "datetime": "2026-02-22T19:00:00", "open": 0.925, "high": 0.926, "low": 0.92, "close": 0.924, "volume": 115512.96, "close_time": 1771790399999, "quote_volume": 106579.29468, "trades": 603, "taker_buy_base": 76943.94, "taker_buy_quote": 70999.87242 }, { "timestamp": 1771790400000, "datetime": "2026-02-22T20:00:00", "open": 0.924, "high": 0.925, "low": 0.918, "close": 0.919, "volume": 107624.7, "close_time": 1771793999999, "quote_volume": 99226.44213, "trades": 545, "taker_buy_base": 39644.07, "taker_buy_quote": 36589.59375 }, { "timestamp": 1771794000000, "datetime": "2026-02-22T21:00:00", "open": 0.92, "high": 0.926, "low": 0.919, "close": 0.925, "volume": 87422.62, "close_time": 1771797599999, "quote_volume": 80599.9662, "trades": 566, "taker_buy_base": 41453.92, "taker_buy_quote": 38213.4878 }, { "timestamp": 1771797600000, "datetime": "2026-02-22T22:00:00", "open": 0.925, "high": 0.933, "low": 0.921, "close": 0.932, "volume": 85881.86, "close_time": 1771801199999, "quote_volume": 79651.8923, "trades": 503, "taker_buy_base": 38032.17, "taker_buy_quote": 35256.98277 }, { "timestamp": 1771801200000, "datetime": "2026-02-22T23:00:00", "open": 0.933, "high": 0.938, "low": 0.925, "close": 0.93, "volume": 240904.11, "close_time": 1771804799999, "quote_volume": 224285.32141, "trades": 1758, "taker_buy_base": 96205.93, "taker_buy_quote": 89548.23577 }, { "timestamp": 1771804800000, "datetime": "2026-02-23T00:00:00", "open": 0.93, "high": 0.931, "low": 0.918, "close": 0.918, "volume": 182815.72, "close_time": 1771808399999, "quote_volume": 169013.54852, "trades": 1091, "taker_buy_base": 86869.29, "taker_buy_quote": 80240.89058 }, { "timestamp": 1771808400000, "datetime": "2026-02-23T01:00:00", "open": 0.918, "high": 0.918, "low": 0.874, "close": 0.878, "volume": 3699751.84, "close_time": 1771811999999, "quote_volume": 3289642.68523, "trades": 15816, "taker_buy_base": 1915325.9, "taker_buy_quote": 1704147.79033 }, { "timestamp": 1771812000000, "datetime": "2026-02-23T02:00:00", "open": 0.878, "high": 0.886, "low": 0.875, "close": 0.883, "volume": 642177.17, "close_time": 1771815599999, "quote_volume": 566716.80737, "trades": 4866, "taker_buy_base": 308934.56, "taker_buy_quote": 272506.00516 }, { "timestamp": 1771815600000, "datetime": "2026-02-23T03:00:00", "open": 0.883, "high": 0.891, "low": 0.883, "close": 0.886, "volume": 351162.37, "close_time": 1771819199999, "quote_volume": 311225.7065, "trades": 2154, "taker_buy_base": 170229.97, "taker_buy_quote": 150895.98358 }, { "timestamp": 1771819200000, "datetime": "2026-02-23T04:00:00", "open": 0.885, "high": 0.887, "low": 0.879, "close": 0.884, "volume": 427918.53, "close_time": 1771822799999, "quote_volume": 377655.7196, "trades": 1508, "taker_buy_base": 194443.14, "taker_buy_quote": 171625.59901 }, { "timestamp": 1771822800000, "datetime": "2026-02-23T05:00:00", "open": 0.883, "high": 0.894, "low": 0.883, "close": 0.891, "volume": 280033.73, "close_time": 1771826399999, "quote_volume": 249476.59184, "trades": 1827, "taker_buy_base": 165594.45, "taker_buy_quote": 147493.64324 }, { "timestamp": 1771826400000, "datetime": "2026-02-23T06:00:00", "open": 0.892, "high": 0.907, "low": 0.891, "close": 0.904, "volume": 473931.5, "close_time": 1771829999999, "quote_volume": 427963.33645, "trades": 2568, "taker_buy_base": 325292.54, "taker_buy_quote": 293809.56255 }, { "timestamp": 1771830000000, "datetime": "2026-02-23T07:00:00", "open": 0.904, "high": 0.908, "low": 0.903, "close": 0.903, "volume": 305110.08, "close_time": 1771833599999, "quote_volume": 276437.71171, "trades": 1576, "taker_buy_base": 195088.79, "taker_buy_quote": 176811.1406 }, { "timestamp": 1771833600000, "datetime": "2026-02-23T08:00:00", "open": 0.903, "high": 0.904, "low": 0.899, "close": 0.9, "volume": 188366.88, "close_time": 1771837199999, "quote_volume": 169840.9489, "trades": 1070, "taker_buy_base": 113999.55, "taker_buy_quote": 102801.01714 }, { "timestamp": 1771837200000, "datetime": "2026-02-23T09:00:00", "open": 0.901, "high": 0.917, "low": 0.901, "close": 0.915, "volume": 485879.55, "close_time": 1771840799999, "quote_volume": 441800.76604, "trades": 2175, "taker_buy_base": 225692.6, "taker_buy_quote": 205005.88174 }, { "timestamp": 1771840800000, "datetime": "2026-02-23T10:00:00", "open": 0.916, "high": 0.917, "low": 0.908, "close": 0.908, "volume": 231727.51, "close_time": 1771844399999, "quote_volume": 211254.9663, "trades": 1447, "taker_buy_base": 119160.01, "taker_buy_quote": 108650.13492 }, { "timestamp": 1771844400000, "datetime": "2026-02-23T11:00:00", "open": 0.908, "high": 0.91, "low": 0.904, "close": 0.906, "volume": 219714.39, "close_time": 1771847999999, "quote_volume": 199377.76346, "trades": 995, "taker_buy_base": 112262.12, "taker_buy_quote": 101923.39237 }, { "timestamp": 1771848000000, "datetime": "2026-02-23T12:00:00", "open": 0.906, "high": 0.915, "low": 0.903, "close": 0.908, "volume": 297435.03, "close_time": 1771851599999, "quote_volume": 269844.64375, "trades": 1545, "taker_buy_base": 129199.17, "taker_buy_quote": 117194.30866 }, { "timestamp": 1771851600000, "datetime": "2026-02-23T13:00:00", "open": 0.908, "high": 0.909, "low": 0.899, "close": 0.9, "volume": 280833.24, "close_time": 1771855199999, "quote_volume": 253508.74217, "trades": 1285, "taker_buy_base": 137856.76, "taker_buy_quote": 124481.51302 }, { "timestamp": 1771855200000, "datetime": "2026-02-23T14:00:00", "open": 0.9, "high": 0.905, "low": 0.891, "close": 0.9, "volume": 846253.8, "close_time": 1771858799999, "quote_volume": 760659.05337, "trades": 4001, "taker_buy_base": 383665.09, "taker_buy_quote": 345048.86038 }, { "timestamp": 1771858800000, "datetime": "2026-02-23T15:00:00", "open": 0.9, "high": 0.901, "low": 0.892, "close": 0.894, "volume": 414658.2, "close_time": 1771862399999, "quote_volume": 371529.88225, "trades": 2740, "taker_buy_base": 204759.67, "taker_buy_quote": 183483.0144 }, { "timestamp": 1771862400000, "datetime": "2026-02-23T16:00:00", "open": 0.893, "high": 0.9, "low": 0.89, "close": 0.894, "volume": 388035.35, "close_time": 1771865999999, "quote_volume": 347450.43883, "trades": 3944, "taker_buy_base": 177207.1, "taker_buy_quote": 158769.40811 }, { "timestamp": 1771866000000, "datetime": "2026-02-23T17:00:00", "open": 0.894, "high": 0.896, "low": 0.875, "close": 0.887, "volume": 623337.79, "close_time": 1771869599999, "quote_volume": 551541.17212, "trades": 4185, "taker_buy_base": 255518.85, "taker_buy_quote": 225920.32612 }, { "timestamp": 1771869600000, "datetime": "2026-02-23T18:00:00", "open": 0.887, "high": 0.896, "low": 0.884, "close": 0.886, "volume": 549356.86, "close_time": 1771873199999, "quote_volume": 489437.54584, "trades": 2177, "taker_buy_base": 327980.99, "taker_buy_quote": 292340.49624 }, { "timestamp": 1771873200000, "datetime": "2026-02-23T19:00:00", "open": 0.886, "high": 0.888, "low": 0.882, "close": 0.884, "volume": 345883.18, "close_time": 1771876799999, "quote_volume": 305961.13314, "trades": 1405, "taker_buy_base": 188826.82, "taker_buy_quote": 167070.09428 }, { "timestamp": 1771876800000, "datetime": "2026-02-23T20:00:00", "open": 0.884, "high": 0.889, "low": 0.88, "close": 0.889, "volume": 315902.22, "close_time": 1771880399999, "quote_volume": 279382.45101, "trades": 1849, "taker_buy_base": 174144.36, "taker_buy_quote": 153986.68323 }, { "timestamp": 1771880400000, "datetime": "2026-02-23T21:00:00", "open": 0.889, "high": 0.892, "low": 0.885, "close": 0.89, "volume": 254756.51, "close_time": 1771883999999, "quote_volume": 226459.31925, "trades": 1985, "taker_buy_base": 113553.67, "taker_buy_quote": 100963.09269 }, { "timestamp": 1771884000000, "datetime": "2026-02-23T22:00:00", "open": 0.89, "high": 0.895, "low": 0.89, "close": 0.89, "volume": 234684.55, "close_time": 1771887599999, "quote_volume": 209517.10243, "trades": 1088, "taker_buy_base": 120438.06, "taker_buy_quote": 107532.96373 }, { "timestamp": 1771887600000, "datetime": "2026-02-23T23:00:00", "open": 0.89, "high": 0.894, "low": 0.888, "close": 0.891, "volume": 127056.11, "close_time": 1771891199999, "quote_volume": 113244.87505, "trades": 575, "taker_buy_base": 62867.58, "taker_buy_quote": 56030.43836 }, { "timestamp": 1771891200000, "datetime": "2026-02-24T00:00:00", "open": 0.891, "high": 0.902, "low": 0.891, "close": 0.901, "volume": 215485.38, "close_time": 1771894799999, "quote_volume": 193245.23759, "trades": 906, "taker_buy_base": 126069.88, "taker_buy_quote": 113105.56599 }, { "timestamp": 1771894800000, "datetime": "2026-02-24T01:00:00", "open": 0.901, "high": 0.901, "low": 0.88, "close": 0.892, "volume": 894447.22, "close_time": 1771898399999, "quote_volume": 797464.1568, "trades": 5289, "taker_buy_base": 390875.56, "taker_buy_quote": 348596.85595 }, { "timestamp": 1771898400000, "datetime": "2026-02-24T02:00:00", "open": 0.891, "high": 0.896, "low": 0.887, "close": 0.888, "volume": 370508.46, "close_time": 1771901999999, "quote_volume": 330316.03983, "trades": 2133, "taker_buy_base": 158066.6, "taker_buy_quote": 140870.29778 }, { "timestamp": 1771902000000, "datetime": "2026-02-24T03:00:00", "open": 0.889, "high": 0.889, "low": 0.88, "close": 0.883, "volume": 533493.41, "close_time": 1771905599999, "quote_volume": 471206.06212, "trades": 2776, "taker_buy_base": 216592.43, "taker_buy_quote": 191278.38315 }, { "timestamp": 1771905600000, "datetime": "2026-02-24T04:00:00", "open": 0.883, "high": 0.884, "low": 0.873, "close": 0.88, "volume": 455892.0, "close_time": 1771909199999, "quote_volume": 400788.23584, "trades": 3024, "taker_buy_base": 206166.76, "taker_buy_quote": 181232.81265 }, { "timestamp": 1771909200000, "datetime": "2026-02-24T05:00:00", "open": 0.879, "high": 0.879, "low": 0.868, "close": 0.873, "volume": 644306.06, "close_time": 1771912799999, "quote_volume": 561798.22574, "trades": 2035, "taker_buy_base": 260739.52, "taker_buy_quote": 227541.18889 }, { "timestamp": 1771912800000, "datetime": "2026-02-24T06:00:00", "open": 0.873, "high": 0.877, "low": 0.87, "close": 0.872, "volume": 322471.14, "close_time": 1771916399999, "quote_volume": 281662.06059, "trades": 1284, "taker_buy_base": 156717.92, "taker_buy_quote": 136938.99054 }, { "timestamp": 1771916400000, "datetime": "2026-02-24T07:00:00", "open": 0.873, "high": 0.878, "low": 0.871, "close": 0.872, "volume": 399736.77, "close_time": 1771919999999, "quote_volume": 349508.36952, "trades": 1776, "taker_buy_base": 223218.01, "taker_buy_quote": 195224.01589 }, { "timestamp": 1771920000000, "datetime": "2026-02-24T08:00:00", "open": 0.872, "high": 0.878, "low": 0.869, "close": 0.877, "volume": 252418.4, "close_time": 1771923599999, "quote_volume": 220689.56688, "trades": 1309, "taker_buy_base": 147210.01, "taker_buy_quote": 128695.68255 }, { "timestamp": 1771923600000, "datetime": "2026-02-24T09:00:00", "open": 0.877, "high": 0.877, "low": 0.871, "close": 0.876, "volume": 312483.02, "close_time": 1771927199999, "quote_volume": 273320.09394, "trades": 1175, "taker_buy_base": 187502.84, "taker_buy_quote": 164023.02058 }, { "timestamp": 1771927200000, "datetime": "2026-02-24T10:00:00", "open": 0.876, "high": 0.878, "low": 0.873, "close": 0.876, "volume": 215555.69, "close_time": 1771930799999, "quote_volume": 188588.18359, "trades": 844, "taker_buy_base": 104671.26, "taker_buy_quote": 91579.02152 }, { "timestamp": 1771930800000, "datetime": "2026-02-24T11:00:00", "open": 0.877, "high": 0.877, "low": 0.872, "close": 0.875, "volume": 178726.69, "close_time": 1771934399999, "quote_volume": 156149.94062, "trades": 770, "taker_buy_base": 97629.67, "taker_buy_quote": 85287.6807 }, { "timestamp": 1771934400000, "datetime": "2026-02-24T12:00:00", "open": 0.876, "high": 0.879, "low": 0.872, "close": 0.873, "volume": 358847.57, "close_time": 1771937999999, "quote_volume": 313922.32553, "trades": 1288, "taker_buy_base": 173980.16, "taker_buy_quote": 152232.49666 }, { "timestamp": 1771938000000, "datetime": "2026-02-24T13:00:00", "open": 0.873, "high": 0.876, "low": 0.863, "close": 0.872, "volume": 602168.56, "close_time": 1771941599999, "quote_volume": 524371.62988, "trades": 2225, "taker_buy_base": 269809.09, "taker_buy_quote": 235127.89758 }, { "timestamp": 1771941600000, "datetime": "2026-02-24T14:00:00", "open": 0.871, "high": 0.885, "low": 0.864, "close": 0.881, "volume": 560205.72, "close_time": 1771945199999, "quote_volume": 489191.07274, "trades": 4364, "taker_buy_base": 233012.39, "taker_buy_quote": 203568.12193 }, { "timestamp": 1771945200000, "datetime": "2026-02-24T15:00:00", "open": 0.881, "high": 0.885, "low": 0.874, "close": 0.875, "volume": 382573.75, "close_time": 1771948799999, "quote_volume": 336464.4033, "trades": 2510, "taker_buy_base": 182756.92, "taker_buy_quote": 160707.77678 }, { "timestamp": 1771948800000, "datetime": "2026-02-24T16:00:00", "open": 0.875, "high": 0.886, "low": 0.873, "close": 0.883, "volume": 589137.89, "close_time": 1771952399999, "quote_volume": 518160.84492, "trades": 2385, "taker_buy_base": 357462.51, "taker_buy_quote": 314483.14911 }, { "timestamp": 1771952400000, "datetime": "2026-02-24T17:00:00", "open": 0.883, "high": 0.888, "low": 0.879, "close": 0.884, "volume": 528827.99, "close_time": 1771955999999, "quote_volume": 466911.21701, "trades": 2501, "taker_buy_base": 281897.3, "taker_buy_quote": 248884.29517 }, { "timestamp": 1771956000000, "datetime": "2026-02-24T18:00:00", "open": 0.884, "high": 0.888, "low": 0.88, "close": 0.885, "volume": 351879.2, "close_time": 1771959599999, "quote_volume": 311316.6976, "trades": 1355, "taker_buy_base": 194524.78, "taker_buy_quote": 172118.60194 }, { "timestamp": 1771959600000, "datetime": "2026-02-24T19:00:00", "open": 0.885, "high": 0.888, "low": 0.88, "close": 0.885, "volume": 404127.1, "close_time": 1771963199999, "quote_volume": 357836.38404, "trades": 1039, "taker_buy_base": 216869.09, "taker_buy_quote": 192022.21163 }, { "timestamp": 1771963200000, "datetime": "2026-02-24T20:00:00", "open": 0.886, "high": 0.888, "low": 0.883, "close": 0.884, "volume": 376051.16, "close_time": 1771966799999, "quote_volume": 332864.88774, "trades": 1259, "taker_buy_base": 138026.43, "taker_buy_quote": 122195.2631 }, { "timestamp": 1771966800000, "datetime": "2026-02-24T21:00:00", "open": 0.884, "high": 0.884, "low": 0.879, "close": 0.883, "volume": 277463.42, "close_time": 1771970399999, "quote_volume": 244545.82662, "trades": 1281, "taker_buy_base": 141872.88, "taker_buy_quote": 125047.52543 }, { "timestamp": 1771970400000, "datetime": "2026-02-24T22:00:00", "open": 0.882, "high": 0.888, "low": 0.88, "close": 0.883, "volume": 174318.98, "close_time": 1771973999999, "quote_volume": 154165.96981, "trades": 861, "taker_buy_base": 73872.14, "taker_buy_quote": 65308.91035 }, { "timestamp": 1771974000000, "datetime": "2026-02-24T23:00:00", "open": 0.882, "high": 0.884, "low": 0.877, "close": 0.88, "volume": 209768.5, "close_time": 1771977599999, "quote_volume": 184627.3775, "trades": 730, "taker_buy_base": 111320.69, "taker_buy_quote": 97924.66712 }, { "timestamp": 1771977600000, "datetime": "2026-02-25T00:00:00", "open": 0.88, "high": 0.885, "low": 0.878, "close": 0.883, "volume": 279204.93, "close_time": 1771981199999, "quote_volume": 245946.13419, "trades": 1063, "taker_buy_base": 145745.19, "taker_buy_quote": 128348.70317 }, { "timestamp": 1771981200000, "datetime": "2026-02-25T01:00:00", "open": 0.884, "high": 0.917, "low": 0.883, "close": 0.907, "volume": 1959252.35, "close_time": 1771984799999, "quote_volume": 1768351.48192, "trades": 7955, "taker_buy_base": 847441.42, "taker_buy_quote": 765417.1945 }, { "timestamp": 1771984800000, "datetime": "2026-02-25T02:00:00", "open": 0.907, "high": 0.914, "low": 0.902, "close": 0.903, "volume": 763887.47, "close_time": 1771988399999, "quote_volume": 694153.62301, "trades": 2661, "taker_buy_base": 444570.66, "taker_buy_quote": 404130.84629 }, { "timestamp": 1771988400000, "datetime": "2026-02-25T03:00:00", "open": 0.904, "high": 0.905, "low": 0.893, "close": 0.894, "volume": 414131.84, "close_time": 1771991999999, "quote_volume": 371514.841, "trades": 1740, "taker_buy_base": 210729.64, "taker_buy_quote": 189066.06894 }, { "timestamp": 1771992000000, "datetime": "2026-02-25T04:00:00", "open": 0.895, "high": 0.901, "low": 0.889, "close": 0.9, "volume": 465907.93, "close_time": 1771995599999, "quote_volume": 416665.96181, "trades": 1705, "taker_buy_base": 225365.31, "taker_buy_quote": 201630.04436 }, { "timestamp": 1771995600000, "datetime": "2026-02-25T05:00:00", "open": 0.9, "high": 0.9, "low": 0.887, "close": 0.894, "volume": 345204.96, "close_time": 1771999199999, "quote_volume": 308280.39621, "trades": 1235, "taker_buy_base": 159794.91, "taker_buy_quote": 142637.24701 }, { "timestamp": 1771999200000, "datetime": "2026-02-25T06:00:00", "open": 0.895, "high": 0.902, "low": 0.895, "close": 0.898, "volume": 180620.31, "close_time": 1772002799999, "quote_volume": 162319.57922, "trades": 867, "taker_buy_base": 105316.5, "taker_buy_quote": 94665.43175 }, { "timestamp": 1772002800000, "datetime": "2026-02-25T07:00:00", "open": 0.899, "high": 0.905, "low": 0.898, "close": 0.904, "volume": 254214.5, "close_time": 1772006399999, "quote_volume": 229130.66602, "trades": 1524, "taker_buy_base": 109957.57, "taker_buy_quote": 99129.3219 }, { "timestamp": 1772006400000, "datetime": "2026-02-25T08:00:00", "open": 0.905, "high": 0.91, "low": 0.898, "close": 0.909, "volume": 522174.95, "close_time": 1772009999999, "quote_volume": 472250.30876, "trades": 2865, "taker_buy_base": 213174.17, "taker_buy_quote": 192686.38015 }, { "timestamp": 1772010000000, "datetime": "2026-02-25T09:00:00", "open": 0.909, "high": 0.918, "low": 0.909, "close": 0.918, "volume": 445126.71, "close_time": 1772013599999, "quote_volume": 406368.53622, "trades": 1740, "taker_buy_base": 243186.38, "taker_buy_quote": 222020.02372 }, { "timestamp": 1772013600000, "datetime": "2026-02-25T10:00:00", "open": 0.917, "high": 0.925, "low": 0.914, "close": 0.916, "volume": 563762.93, "close_time": 1772017199999, "quote_volume": 517949.76505, "trades": 2255, "taker_buy_base": 229657.26, "taker_buy_quote": 211058.72411 }, { "timestamp": 1772017200000, "datetime": "2026-02-25T11:00:00", "open": 0.916, "high": 0.924, "low": 0.912, "close": 0.923, "volume": 387009.4, "close_time": 1772020799999, "quote_volume": 355341.75609, "trades": 1353, "taker_buy_base": 155113.46, "taker_buy_quote": 142550.52063 }, { "timestamp": 1772020800000, "datetime": "2026-02-25T12:00:00", "open": 0.923, "high": 0.947, "low": 0.92, "close": 0.944, "volume": 948309.21, "close_time": 1772024399999, "quote_volume": 886746.9278, "trades": 4051, "taker_buy_base": 556915.52, "taker_buy_quote": 520406.65223 }, { "timestamp": 1772024400000, "datetime": "2026-02-25T13:00:00", "open": 0.944, "high": 0.986, "low": 0.943, "close": 0.977, "volume": 1657924.95, "close_time": 1772027999999, "quote_volume": 1604722.12347, "trades": 8906, "taker_buy_base": 934662.83, "taker_buy_quote": 903651.01502 }, { "timestamp": 1772028000000, "datetime": "2026-02-25T14:00:00", "open": 0.978, "high": 1.019, "low": 0.976, "close": 1.011, "volume": 3599626.36, "close_time": 1772031599999, "quote_volume": 3607015.11552, "trades": 13412, "taker_buy_base": 1712847.49, "taker_buy_quote": 1715753.19531 }, { "timestamp": 1772031600000, "datetime": "2026-02-25T15:00:00", "open": 1.012, "high": 1.077, "low": 1.012, "close": 1.069, "volume": 5193513.24, "close_time": 1772035199999, "quote_volume": 5433212.89338, "trades": 19896, "taker_buy_base": 2524559.93, "taker_buy_quote": 2638749.22944 }, { "timestamp": 1772035200000, "datetime": "2026-02-25T16:00:00", "open": 1.069, "high": 1.104, "low": 1.064, "close": 1.093, "volume": 7227058.92, "close_time": 1772038799999, "quote_volume": 7848089.59222, "trades": 27420, "taker_buy_base": 3557788.62, "taker_buy_quote": 3865525.50594 }, { "timestamp": 1772038800000, "datetime": "2026-02-25T17:00:00", "open": 1.092, "high": 1.093, "low": 1.06, "close": 1.075, "volume": 3094183.62, "close_time": 1772042399999, "quote_volume": 3316179.1791, "trades": 11994, "taker_buy_base": 1510687.42, "taker_buy_quote": 1619171.08176 }, { "timestamp": 1772042400000, "datetime": "2026-02-25T18:00:00", "open": 1.075, "high": 1.085, "low": 1.068, "close": 1.08, "volume": 1449954.61, "close_time": 1772045999999, "quote_volume": 1561746.31798, "trades": 6810, "taker_buy_base": 703395.37, "taker_buy_quote": 757737.89759 }, { "timestamp": 1772046000000, "datetime": "2026-02-25T19:00:00", "open": 1.08, "high": 1.107, "low": 1.076, "close": 1.102, "volume": 1637312.56, "close_time": 1772049599999, "quote_volume": 1789974.74269, "trades": 8087, "taker_buy_base": 845915.46, "taker_buy_quote": 924724.29422 }, { "timestamp": 1772049600000, "datetime": "2026-02-25T20:00:00", "open": 1.102, "high": 1.103, "low": 1.077, "close": 1.1, "volume": 1252591.93, "close_time": 1772053199999, "quote_volume": 1367800.7745, "trades": 7702, "taker_buy_base": 564843.64, "taker_buy_quote": 617172.45411 }, { "timestamp": 1772053200000, "datetime": "2026-02-25T21:00:00", "open": 1.1, "high": 1.107, "low": 1.086, "close": 1.092, "volume": 1681845.15, "close_time": 1772056799999, "quote_volume": 1847642.42952, "trades": 8007, "taker_buy_base": 851725.85, "taker_buy_quote": 935762.75687 }, { "timestamp": 1772056800000, "datetime": "2026-02-25T22:00:00", "open": 1.092, "high": 1.095, "low": 1.071, "close": 1.09, "volume": 1131745.22, "close_time": 1772060399999, "quote_volume": 1228783.98883, "trades": 5350, "taker_buy_base": 538821.54, "taker_buy_quote": 585180.97223 }, { "timestamp": 1772060400000, "datetime": "2026-02-25T23:00:00", "open": 1.089, "high": 1.108, "low": 1.053, "close": 1.062, "volume": 2030550.28, "close_time": 1772063999999, "quote_volume": 2190345.39589, "trades": 9439, "taker_buy_base": 894680.24, "taker_buy_quote": 966109.06907 }, { "timestamp": 1772064000000, "datetime": "2026-02-26T00:00:00", "open": 1.063, "high": 1.065, "low": 1.025, "close": 1.033, "volume": 4202880.51, "close_time": 1772067599999, "quote_volume": 4382149.00129, "trades": 15269, "taker_buy_base": 1974002.04, "taker_buy_quote": 2058347.36771 }, { "timestamp": 1772067600000, "datetime": "2026-02-26T01:00:00", "open": 1.033, "high": 1.048, "low": 1.024, "close": 1.024, "volume": 901384.49, "close_time": 1772071199999, "quote_volume": 933691.93214, "trades": 3912, "taker_buy_base": 402080.98, "taker_buy_quote": 416538.40631 }, { "timestamp": 1772071200000, "datetime": "2026-02-26T02:00:00", "open": 1.025, "high": 1.031, "low": 1.018, "close": 1.027, "volume": 524849.44, "close_time": 1772074799999, "quote_volume": 536744.79435, "trades": 3192, "taker_buy_base": 234940.19, "taker_buy_quote": 240387.65266 }, { "timestamp": 1772074800000, "datetime": "2026-02-26T03:00:00", "open": 1.027, "high": 1.03, "low": 1.018, "close": 1.02, "volume": 557626.39, "close_time": 1772078399999, "quote_volume": 570752.79898, "trades": 2520, "taker_buy_base": 229848.75, "taker_buy_quote": 235448.32139 }, { "timestamp": 1772078400000, "datetime": "2026-02-26T04:00:00", "open": 1.019, "high": 1.026, "low": 1.015, "close": 1.017, "volume": 441481.52, "close_time": 1772081999999, "quote_volume": 450370.44155, "trades": 2327, "taker_buy_base": 219798.77, "taker_buy_quote": 224282.61195 }, { "timestamp": 1772082000000, "datetime": "2026-02-26T05:00:00", "open": 1.016, "high": 1.016, "low": 0.999, "close": 1.004, "volume": 826247.86, "close_time": 1772085599999, "quote_volume": 831876.3928, "trades": 3332, "taker_buy_base": 415294.2, "taker_buy_quote": 417994.43122 }, { "timestamp": 1772085600000, "datetime": "2026-02-26T06:00:00", "open": 1.004, "high": 1.01, "low": 1.0, "close": 1.009, "volume": 478975.75, "close_time": 1772089199999, "quote_volume": 481097.11305, "trades": 2522, "taker_buy_base": 233194.05, "taker_buy_quote": 234279.40484 }, { "timestamp": 1772089200000, "datetime": "2026-02-26T07:00:00", "open": 1.008, "high": 1.016, "low": 0.999, "close": 1.008, "volume": 666129.43, "close_time": 1772092799999, "quote_volume": 671961.3213, "trades": 2608, "taker_buy_base": 307669.86, "taker_buy_quote": 310687.00655 }, { "timestamp": 1772092800000, "datetime": "2026-02-26T08:00:00", "open": 1.008, "high": 1.012, "low": 1.005, "close": 1.005, "volume": 355771.87, "close_time": 1772096399999, "quote_volume": 358702.68077, "trades": 1896, "taker_buy_base": 184986.96, "taker_buy_quote": 186560.75724 }, { "timestamp": 1772096400000, "datetime": "2026-02-26T09:00:00", "open": 1.006, "high": 1.027, "low": 1.005, "close": 1.017, "volume": 1025819.9, "close_time": 1772099999999, "quote_volume": 1046116.58007, "trades": 3319, "taker_buy_base": 604135.14, "taker_buy_quote": 616451.16953 }, { "timestamp": 1772100000000, "datetime": "2026-02-26T10:00:00", "open": 1.017, "high": 1.018, "low": 1.002, "close": 1.003, "volume": 576021.51, "close_time": 1772103599999, "quote_volume": 581079.14936, "trades": 3151, "taker_buy_base": 239526.28, "taker_buy_quote": 241749.54535 }, { "timestamp": 1772103600000, "datetime": "2026-02-26T11:00:00", "open": 1.002, "high": 1.01, "low": 0.996, "close": 1.009, "volume": 407654.4, "close_time": 1772107199999, "quote_volume": 408258.3191, "trades": 2057, "taker_buy_base": 162987.38, "taker_buy_quote": 163417.17995 }, { "timestamp": 1772107200000, "datetime": "2026-02-26T12:00:00", "open": 1.009, "high": 1.018, "low": 1.006, "close": 1.009, "volume": 468321.56, "close_time": 1772110799999, "quote_volume": 474384.94915, "trades": 2148, "taker_buy_base": 264320.94, "taker_buy_quote": 267881.95748 }, { "timestamp": 1772110800000, "datetime": "2026-02-26T13:00:00", "open": 1.009, "high": 1.009, "low": 0.999, "close": 1.004, "volume": 452832.78, "close_time": 1772114399999, "quote_volume": 454836.3437, "trades": 2050, "taker_buy_base": 214411.28, "taker_buy_quote": 215470.52809 }, { "timestamp": 1772114400000, "datetime": "2026-02-26T14:00:00", "open": 1.004, "high": 1.009, "low": 0.994, "close": 1.004, "volume": 880824.47, "close_time": 1772117999999, "quote_volume": 881245.44089, "trades": 4352, "taker_buy_base": 403011.3, "taker_buy_quote": 403399.99289 }, { "timestamp": 1772118000000, "datetime": "2026-02-26T15:00:00", "open": 1.004, "high": 1.026, "low": 0.998, "close": 1.015, "volume": 1075516.95, "close_time": 1772121599999, "quote_volume": 1088474.72052, "trades": 7073, "taker_buy_base": 547657.73, "taker_buy_quote": 554637.57012 }, { "timestamp": 1772121600000, "datetime": "2026-02-26T16:00:00", "open": 1.015, "high": 1.017, "low": 0.978, "close": 0.981, "volume": 1617019.19, "close_time": 1772125199999, "quote_volume": 1612931.61738, "trades": 6340, "taker_buy_base": 752451.02, "taker_buy_quote": 750106.54402 }, { "timestamp": 1772125200000, "datetime": "2026-02-26T17:00:00", "open": 0.98, "high": 0.997, "low": 0.98, "close": 0.985, "volume": 491384.76, "close_time": 1772128799999, "quote_volume": 486611.37489, "trades": 2773, "taker_buy_base": 263615.46, "taker_buy_quote": 261106.79959 }, { "timestamp": 1772128800000, "datetime": "2026-02-26T18:00:00", "open": 0.984, "high": 0.998, "low": 0.982, "close": 0.998, "volume": 449043.83, "close_time": 1772132399999, "quote_volume": 444662.65001, "trades": 2926, "taker_buy_base": 246598.4, "taker_buy_quote": 244338.47336 }, { "timestamp": 1772132400000, "datetime": "2026-02-26T19:00:00", "open": 0.997, "high": 1.014, "low": 0.997, "close": 1.012, "volume": 765683.28, "close_time": 1772135999999, "quote_volume": 771964.9318, "trades": 3310, "taker_buy_base": 458536.36, "taker_buy_quote": 462129.40385 }, { "timestamp": 1772136000000, "datetime": "2026-02-26T20:00:00", "open": 1.011, "high": 1.023, "low": 1.006, "close": 1.011, "volume": 666943.77, "close_time": 1772139599999, "quote_volume": 676412.71197, "trades": 2122, "taker_buy_base": 361132.19, "taker_buy_quote": 366345.95691 }, { "timestamp": 1772139600000, "datetime": "2026-02-26T21:00:00", "open": 1.011, "high": 1.017, "low": 1.009, "close": 1.015, "volume": 152846.7, "close_time": 1772143199999, "quote_volume": 154972.04471, "trades": 850, "taker_buy_base": 79170.56, "taker_buy_quote": 80280.50865 }, { "timestamp": 1772143200000, "datetime": "2026-02-26T22:00:00", "open": 1.016, "high": 1.026, "low": 1.014, "close": 1.025, "volume": 344964.96, "close_time": 1772146799999, "quote_volume": 350957.55421, "trades": 1256, "taker_buy_base": 187711.49, "taker_buy_quote": 191005.02487 }, { "timestamp": 1772146800000, "datetime": "2026-02-26T23:00:00", "open": 1.025, "high": 1.038, "low": 1.023, "close": 1.026, "volume": 646599.54, "close_time": 1772150399999, "quote_volume": 667623.35892, "trades": 3755, "taker_buy_base": 266943.15, "taker_buy_quote": 275693.09589 }, { "timestamp": 1772150400000, "datetime": "2026-02-27T00:00:00", "open": 1.026, "high": 1.037, "low": 1.018, "close": 1.023, "volume": 746947.41, "close_time": 1772153999999, "quote_volume": 768550.45413, "trades": 6039, "taker_buy_base": 297761.74, "taker_buy_quote": 306408.965 }, { "timestamp": 1772154000000, "datetime": "2026-02-27T01:00:00", "open": 1.023, "high": 1.026, "low": 1.017, "close": 1.021, "volume": 296717.49, "close_time": 1772157599999, "quote_volume": 302971.80853, "trades": 2262, "taker_buy_base": 150852.87, "taker_buy_quote": 154110.25308 }, { "timestamp": 1772157600000, "datetime": "2026-02-27T02:00:00", "open": 1.021, "high": 1.022, "low": 1.014, "close": 1.016, "volume": 213551.91, "close_time": 1772161199999, "quote_volume": 217368.56097, "trades": 1333, "taker_buy_base": 94496.39, "taker_buy_quote": 96195.62191 }, { "timestamp": 1772161200000, "datetime": "2026-02-27T03:00:00", "open": 1.016, "high": 1.023, "low": 1.012, "close": 1.023, "volume": 278914.83, "close_time": 1772164799999, "quote_volume": 283705.62734, "trades": 1373, "taker_buy_base": 134818.6, "taker_buy_quote": 137284.83448 }, { "timestamp": 1772164800000, "datetime": "2026-02-27T04:00:00", "open": 1.022, "high": 1.039, "low": 1.022, "close": 1.03, "volume": 469065.24, "close_time": 1772168399999, "quote_volume": 483983.26907, "trades": 2486, "taker_buy_base": 238058.26, "taker_buy_quote": 245718.49723 }, { "timestamp": 1772168400000, "datetime": "2026-02-27T05:00:00", "open": 1.031, "high": 1.036, "low": 1.026, "close": 1.027, "volume": 327990.36, "close_time": 1772171999999, "quote_volume": 337867.48017, "trades": 1914, "taker_buy_base": 133707.66, "taker_buy_quote": 137735.48992 }, { "timestamp": 1772172000000, "datetime": "2026-02-27T06:00:00", "open": 1.027, "high": 1.045, "low": 1.027, "close": 1.034, "volume": 606196.8, "close_time": 1772175599999, "quote_volume": 628769.77685, "trades": 3100, "taker_buy_base": 367013.31, "taker_buy_quote": 380415.7662 }, { "timestamp": 1772175600000, "datetime": "2026-02-27T07:00:00", "open": 1.033, "high": 1.037, "low": 1.025, "close": 1.037, "volume": 301592.41, "close_time": 1772179199999, "quote_volume": 310896.83975, "trades": 1980, "taker_buy_base": 132186.62, "taker_buy_quote": 136303.48526 }, { "timestamp": 1772179200000, "datetime": "2026-02-27T08:00:00", "open": 1.036, "high": 1.044, "low": 1.031, "close": 1.038, "volume": 302952.83, "close_time": 1772182799999, "quote_volume": 314487.55357, "trades": 2042, "taker_buy_base": 173656.16, "taker_buy_quote": 180275.08737 }, { "timestamp": 1772182800000, "datetime": "2026-02-27T09:00:00", "open": 1.037, "high": 1.039, "low": 1.026, "close": 1.031, "volume": 362257.0, "close_time": 1772186399999, "quote_volume": 373882.42481, "trades": 2155, "taker_buy_base": 133449.41, "taker_buy_quote": 137692.63699 }, { "timestamp": 1772186400000, "datetime": "2026-02-27T10:00:00", "open": 1.031, "high": 1.032, "low": 1.008, "close": 1.011, "volume": 813784.59, "close_time": 1772189999999, "quote_volume": 828711.97258, "trades": 3499, "taker_buy_base": 324976.8, "taker_buy_quote": 330997.41394 }, { "timestamp": 1772190000000, "datetime": "2026-02-27T11:00:00", "open": 1.011, "high": 1.016, "low": 0.992, "close": 0.995, "volume": 1512739.45, "close_time": 1772193599999, "quote_volume": 1513783.16566, "trades": 5327, "taker_buy_base": 727855.6, "taker_buy_quote": 728802.11468 }, { "timestamp": 1772193600000, "datetime": "2026-02-27T12:00:00", "open": 0.994, "high": 1.006, "low": 0.993, "close": 1.006, "volume": 502172.18, "close_time": 1772197199999, "quote_volume": 503274.93297, "trades": 3485, "taker_buy_base": 261792.53, "taker_buy_quote": 262453.52407 }, { "timestamp": 1772197200000, "datetime": "2026-02-27T13:00:00", "open": 1.007, "high": 1.011, "low": 0.988, "close": 1.008, "volume": 814821.43, "close_time": 1772200799999, "quote_volume": 814153.19722, "trades": 3707, "taker_buy_base": 343169.25, "taker_buy_quote": 343122.79552 }, { "timestamp": 1772200800000, "datetime": "2026-02-27T14:00:00", "open": 1.007, "high": 1.01, "low": 1.0, "close": 1.001, "volume": 395161.27, "close_time": 1772204399999, "quote_volume": 396770.82844, "trades": 2277, "taker_buy_base": 199156.72, "taker_buy_quote": 200035.95635 }, { "timestamp": 1772204400000, "datetime": "2026-02-27T15:00:00", "open": 1.0, "high": 1.007, "low": 0.997, "close": 1.003, "volume": 462117.11, "close_time": 1772207999999, "quote_volume": 463153.02519, "trades": 2600, "taker_buy_base": 226720.97, "taker_buy_quote": 227192.39611 }, { "timestamp": 1772208000000, "datetime": "2026-02-27T16:00:00", "open": 1.002, "high": 1.004, "low": 0.988, "close": 0.988, "volume": 362784.98, "close_time": 1772211599999, "quote_volume": 361431.33723, "trades": 2487, "taker_buy_base": 150575.19, "taker_buy_quote": 150017.25247 }, { "timestamp": 1772211600000, "datetime": "2026-02-27T17:00:00", "open": 0.989, "high": 0.995, "low": 0.979, "close": 0.993, "volume": 451470.06, "close_time": 1772215199999, "quote_volume": 444758.87687, "trades": 2219, "taker_buy_base": 222611.36, "taker_buy_quote": 219232.9777 }, { "timestamp": 1772215200000, "datetime": "2026-02-27T18:00:00", "open": 0.994, "high": 0.998, "low": 0.989, "close": 0.99, "volume": 346336.07, "close_time": 1772218799999, "quote_volume": 344076.48141, "trades": 1639, "taker_buy_base": 145305.27, "taker_buy_quote": 144344.37745 }, { "timestamp": 1772218800000, "datetime": "2026-02-27T19:00:00", "open": 0.99, "high": 0.991, "low": 0.98, "close": 0.984, "volume": 255421.08, "close_time": 1772222399999, "quote_volume": 251602.10977, "trades": 1204, "taker_buy_base": 91243.56, "taker_buy_quote": 89933.63221 }, { "timestamp": 1772222400000, "datetime": "2026-02-27T20:00:00", "open": 0.983, "high": 0.994, "low": 0.983, "close": 0.991, "volume": 174829.7, "close_time": 1772225999999, "quote_volume": 172789.60424, "trades": 1027, "taker_buy_base": 89324.34, "taker_buy_quote": 88287.40146 }, { "timestamp": 1772226000000, "datetime": "2026-02-27T21:00:00", "open": 0.992, "high": 0.996, "low": 0.984, "close": 0.988, "volume": 164681.3, "close_time": 1772229599999, "quote_volume": 163075.90714, "trades": 965, "taker_buy_base": 99123.62, "taker_buy_quote": 98137.02897 }, { "timestamp": 1772229600000, "datetime": "2026-02-27T22:00:00", "open": 0.989, "high": 0.993, "low": 0.97, "close": 0.989, "volume": 535203.62, "close_time": 1772233199999, "quote_volume": 524658.9482, "trades": 2503, "taker_buy_base": 207686.78, "taker_buy_quote": 203550.50702 }, { "timestamp": 1772233200000, "datetime": "2026-02-27T23:00:00", "open": 0.99, "high": 0.996, "low": 0.989, "close": 0.994, "volume": 195251.41, "close_time": 1772236799999, "quote_volume": 194009.79531, "trades": 694, "taker_buy_base": 118732.58, "taker_buy_quote": 118008.67818 }, { "timestamp": 1772236800000, "datetime": "2026-02-28T00:00:00", "open": 0.994, "high": 0.994, "low": 0.983, "close": 0.992, "volume": 354084.37, "close_time": 1772240399999, "quote_volume": 349647.10818, "trades": 1239, "taker_buy_base": 134449.05, "taker_buy_quote": 132772.69774 }, { "timestamp": 1772240400000, "datetime": "2026-02-28T01:00:00", "open": 0.992, "high": 0.993, "low": 0.983, "close": 0.984, "volume": 131872.38, "close_time": 1772243999999, "quote_volume": 130146.32537, "trades": 669, "taker_buy_base": 57444.43, "taker_buy_quote": 56734.29091 }, { "timestamp": 1772244000000, "datetime": "2026-02-28T02:00:00", "open": 0.984, "high": 0.992, "low": 0.983, "close": 0.989, "volume": 131374.09, "close_time": 1772247599999, "quote_volume": 129769.71379, "trades": 723, "taker_buy_base": 76203.2, "taker_buy_quote": 75298.64891 }, { "timestamp": 1772247600000, "datetime": "2026-02-28T03:00:00", "open": 0.989, "high": 0.99, "low": 0.983, "close": 0.984, "volume": 107473.33, "close_time": 1772251199999, "quote_volume": 105847.00593, "trades": 591, "taker_buy_base": 26292.13, "taker_buy_quote": 25923.06874 }, { "timestamp": 1772251200000, "datetime": "2026-02-28T04:00:00", "open": 0.984, "high": 0.984, "low": 0.976, "close": 0.981, "volume": 141070.62, "close_time": 1772254799999, "quote_volume": 138378.7474, "trades": 876, "taker_buy_base": 65351.21, "taker_buy_quote": 64083.32748 }, { "timestamp": 1772254800000, "datetime": "2026-02-28T05:00:00", "open": 0.981, "high": 0.984, "low": 0.972, "close": 0.975, "volume": 142208.32, "close_time": 1772258399999, "quote_volume": 138984.07809, "trades": 697, "taker_buy_base": 56191.09, "taker_buy_quote": 54916.64333 }, { "timestamp": 1772258400000, "datetime": "2026-02-28T06:00:00", "open": 0.975, "high": 0.976, "low": 0.927, "close": 0.928, "volume": 2432995.57, "close_time": 1772261999999, "quote_volume": 2308313.04927, "trades": 11872, "taker_buy_base": 1048622.41, "taker_buy_quote": 995467.97154 }, { "timestamp": 1772262000000, "datetime": "2026-02-28T07:00:00", "open": 0.928, "high": 0.963, "low": 0.922, "close": 0.95, "volume": 1107299.13, "close_time": 1772265599999, "quote_volume": 1044186.73274, "trades": 5386, "taker_buy_base": 635421.26, "taker_buy_quote": 599601.80584 }, { "timestamp": 1772265600000, "datetime": "2026-02-28T08:00:00", "open": 0.95, "high": 0.95, "low": 0.933, "close": 0.934, "volume": 580614.37, "close_time": 1772269199999, "quote_volume": 545511.10452, "trades": 2495, "taker_buy_base": 244577.43, "taker_buy_quote": 229821.40007 }, { "timestamp": 1772269200000, "datetime": "2026-02-28T09:00:00", "open": 0.934, "high": 0.941, "low": 0.928, "close": 0.932, "volume": 493918.08, "close_time": 1772272799999, "quote_volume": 461101.53925, "trades": 2202, "taker_buy_base": 232004.59, "taker_buy_quote": 216708.70647 }, { "timestamp": 1772272800000, "datetime": "2026-02-28T10:00:00", "open": 0.931, "high": 0.939, "low": 0.926, "close": 0.931, "volume": 417512.64, "close_time": 1772276399999, "quote_volume": 389316.52765, "trades": 2002, "taker_buy_base": 229008.56, "taker_buy_quote": 213781.03804 }, { "timestamp": 1772276400000, "datetime": "2026-02-28T11:00:00", "open": 0.931, "high": 0.934, "low": 0.925, "close": 0.926, "volume": 657781.3, "close_time": 1772279999999, "quote_volume": 610987.19696, "trades": 2316, "taker_buy_base": 429637.85, "taker_buy_quote": 398992.27416 }, { "timestamp": 1772280000000, "datetime": "2026-02-28T12:00:00", "open": 0.926, "high": 0.932, "low": 0.925, "close": 0.93, "volume": 299642.43, "close_time": 1772283599999, "quote_volume": 278399.61989, "trades": 1619, "taker_buy_base": 166220.97, "taker_buy_quote": 154421.24357 }, { "timestamp": 1772283600000, "datetime": "2026-02-28T13:00:00", "open": 0.931, "high": 0.954, "low": 0.925, "close": 0.953, "volume": 1002987.12, "close_time": 1772287199999, "quote_volume": 941607.84361, "trades": 5615, "taker_buy_base": 612479.37, "taker_buy_quote": 574352.41319 }, { "timestamp": 1772287200000, "datetime": "2026-02-28T14:00:00", "open": 0.953, "high": 0.959, "low": 0.941, "close": 0.943, "volume": 835752.63, "close_time": 1772290799999, "quote_volume": 792982.24255, "trades": 5583, "taker_buy_base": 362637.19, "taker_buy_quote": 344150.92351 }, { "timestamp": 1772290800000, "datetime": "2026-02-28T15:00:00", "open": 0.944, "high": 0.951, "low": 0.935, "close": 0.948, "volume": 567741.71, "close_time": 1772294399999, "quote_volume": 537000.97089, "trades": 2403, "taker_buy_base": 346545.99, "taker_buy_quote": 327777.1392 }, { "timestamp": 1772294400000, "datetime": "2026-02-28T16:00:00", "open": 0.947, "high": 0.952, "low": 0.942, "close": 0.951, "volume": 418634.67, "close_time": 1772297999999, "quote_volume": 396586.78062, "trades": 1952, "taker_buy_base": 279782.36, "taker_buy_quote": 265072.92614 }, { "timestamp": 1772298000000, "datetime": "2026-02-28T17:00:00", "open": 0.95, "high": 0.955, "low": 0.94, "close": 0.954, "volume": 377733.49, "close_time": 1772301599999, "quote_volume": 357241.7596, "trades": 1703, "taker_buy_base": 148544.49, "taker_buy_quote": 140565.19857 }, { "timestamp": 1772301600000, "datetime": "2026-02-28T18:00:00", "open": 0.954, "high": 0.975, "low": 0.949, "close": 0.969, "volume": 1400875.06, "close_time": 1772305199999, "quote_volume": 1345762.89694, "trades": 5262, "taker_buy_base": 459729.67, "taker_buy_quote": 442330.90409 }, { "timestamp": 1772305200000, "datetime": "2026-02-28T19:00:00", "open": 0.97, "high": 0.992, "low": 0.963, "close": 0.98, "volume": 1023279.34, "close_time": 1772308799999, "quote_volume": 1003984.78877, "trades": 3535, "taker_buy_base": 588439.61, "taker_buy_quote": 577798.55457 }, { "timestamp": 1772308800000, "datetime": "2026-02-28T20:00:00", "open": 0.981, "high": 0.998, "low": 0.979, "close": 0.995, "volume": 576759.75, "close_time": 1772312399999, "quote_volume": 571765.17527, "trades": 3182, "taker_buy_base": 334532.91, "taker_buy_quote": 331937.59628 }, { "timestamp": 1772312400000, "datetime": "2026-02-28T21:00:00", "open": 0.995, "high": 0.996, "low": 0.98, "close": 0.993, "volume": 382894.85, "close_time": 1772315999999, "quote_volume": 378106.35669, "trades": 2357, "taker_buy_base": 180194.49, "taker_buy_quote": 178024.28716 }, { "timestamp": 1772316000000, "datetime": "2026-02-28T22:00:00", "open": 0.994, "high": 1.013, "low": 0.994, "close": 1.003, "volume": 493845.69, "close_time": 1772319599999, "quote_volume": 495587.03788, "trades": 3150, "taker_buy_base": 224258.41, "taker_buy_quote": 224936.7653 }, { "timestamp": 1772319600000, "datetime": "2026-02-28T23:00:00", "open": 1.003, "high": 1.005, "low": 0.997, "close": 1.005, "volume": 248494.44, "close_time": 1772323199999, "quote_volume": 248598.0693, "trades": 1287, "taker_buy_base": 168380.4, "taker_buy_quote": 168502.10204 }, { "timestamp": 1772323200000, "datetime": "2026-03-01T00:00:00", "open": 1.005, "high": 1.008, "low": 0.995, "close": 0.996, "volume": 660775.73, "close_time": 1772326799999, "quote_volume": 660793.05917, "trades": 3337, "taker_buy_base": 329126.26, "taker_buy_quote": 329395.67439 }, { "timestamp": 1772326800000, "datetime": "2026-03-01T01:00:00", "open": 0.995, "high": 1.025, "low": 0.986, "close": 1.015, "volume": 1029339.41, "close_time": 1772330399999, "quote_volume": 1032797.74335, "trades": 4575, "taker_buy_base": 499376.49, "taker_buy_quote": 501571.41372 }, { "timestamp": 1772330400000, "datetime": "2026-03-01T02:00:00", "open": 1.016, "high": 1.033, "low": 1.013, "close": 1.014, "volume": 841027.01, "close_time": 1772333999999, "quote_volume": 859675.71674, "trades": 4360, "taker_buy_base": 394047.76, "taker_buy_quote": 403142.34585 }, { "timestamp": 1772334000000, "datetime": "2026-03-01T03:00:00", "open": 1.013, "high": 1.014, "low": 0.997, "close": 1.0, "volume": 471683.34, "close_time": 1772337599999, "quote_volume": 474081.43172, "trades": 2100, "taker_buy_base": 228991.94, "taker_buy_quote": 230334.26321 }, { "timestamp": 1772337600000, "datetime": "2026-03-01T04:00:00", "open": 0.999, "high": 1.003, "low": 0.99, "close": 0.997, "volume": 389996.98, "close_time": 1772341199999, "quote_volume": 388061.44378, "trades": 1566, "taker_buy_base": 148286.95, "taker_buy_quote": 147667.71241 }, { "timestamp": 1772341200000, "datetime": "2026-03-01T05:00:00", "open": 0.997, "high": 0.999, "low": 0.993, "close": 0.995, "volume": 433385.18, "close_time": 1772344799999, "quote_volume": 431085.10174, "trades": 1603, "taker_buy_base": 111824.06, "taker_buy_quote": 111302.19131 }, { "timestamp": 1772344800000, "datetime": "2026-03-01T06:00:00", "open": 0.995, "high": 0.996, "low": 0.985, "close": 0.989, "volume": 946864.37, "close_time": 1772348399999, "quote_volume": 938958.10047, "trades": 4003, "taker_buy_base": 605480.76, "taker_buy_quote": 601032.54874 }, { "timestamp": 1772348400000, "datetime": "2026-03-01T07:00:00", "open": 0.989, "high": 0.994, "low": 0.986, "close": 0.992, "volume": 173722.27, "close_time": 1772351999999, "quote_volume": 172087.67895, "trades": 965, "taker_buy_base": 104201.03, "taker_buy_quote": 103247.72907 }, { "timestamp": 1772352000000, "datetime": "2026-03-01T08:00:00", "open": 0.992, "high": 0.993, "low": 0.973, "close": 0.975, "volume": 996617.03, "close_time": 1772355599999, "quote_volume": 976593.4559, "trades": 4525, "taker_buy_base": 601906.07, "taker_buy_quote": 589407.22552 }, { "timestamp": 1772355600000, "datetime": "2026-03-01T09:00:00", "open": 0.975, "high": 0.985, "low": 0.971, "close": 0.977, "volume": 275500.49, "close_time": 1772359199999, "quote_volume": 269463.72914, "trades": 2216, "taker_buy_base": 137608.24, "taker_buy_quote": 134665.82586 }, { "timestamp": 1772359200000, "datetime": "2026-03-01T10:00:00", "open": 0.978, "high": 0.983, "low": 0.972, "close": 0.978, "volume": 380395.71, "close_time": 1772362799999, "quote_volume": 371409.72384, "trades": 2347, "taker_buy_base": 197847.17, "taker_buy_quote": 193228.42531 }, { "timestamp": 1772362800000, "datetime": "2026-03-01T11:00:00", "open": 0.978, "high": 0.98, "low": 0.975, "close": 0.978, "volume": 179635.11, "close_time": 1772366399999, "quote_volume": 175646.97624, "trades": 785, "taker_buy_base": 112137.59, "taker_buy_quote": 109662.18895 }, { "timestamp": 1772366400000, "datetime": "2026-03-01T12:00:00", "open": 0.977, "high": 0.983, "low": 0.973, "close": 0.974, "volume": 256773.3, "close_time": 1772369999999, "quote_volume": 251202.77442, "trades": 1850, "taker_buy_base": 168051.24, "taker_buy_quote": 164474.76524 }, { "timestamp": 1772370000000, "datetime": "2026-03-01T13:00:00", "open": 0.974, "high": 0.995, "low": 0.968, "close": 0.989, "volume": 761818.7, "close_time": 1772373599999, "quote_volume": 750565.15517, "trades": 3767, "taker_buy_base": 416504.0, "taker_buy_quote": 410762.949 }, { "timestamp": 1772373600000, "datetime": "2026-03-01T14:00:00", "open": 0.989, "high": 0.994, "low": 0.977, "close": 0.981, "volume": 413988.0, "close_time": 1772377199999, "quote_volume": 408069.35783, "trades": 2732, "taker_buy_base": 197065.07, "taker_buy_quote": 194302.21495 }, { "timestamp": 1772377200000, "datetime": "2026-03-01T15:00:00", "open": 0.981, "high": 0.987, "low": 0.976, "close": 0.977, "volume": 510761.84, "close_time": 1772380799999, "quote_volume": 501630.7353, "trades": 1937, "taker_buy_base": 183583.59, "taker_buy_quote": 180323.62255 }, { "timestamp": 1772380800000, "datetime": "2026-03-01T16:00:00", "open": 0.978, "high": 0.988, "low": 0.965, "close": 0.976, "volume": 755301.58, "close_time": 1772384399999, "quote_volume": 738844.5595, "trades": 4002, "taker_buy_base": 374475.27, "taker_buy_quote": 366661.94217 }, { "timestamp": 1772384400000, "datetime": "2026-03-01T17:00:00", "open": 0.976, "high": 0.976, "low": 0.961, "close": 0.963, "volume": 516604.02, "close_time": 1772387999999, "quote_volume": 500657.37202, "trades": 2560, "taker_buy_base": 195898.19, "taker_buy_quote": 189957.67427 }, { "timestamp": 1772388000000, "datetime": "2026-03-01T18:00:00", "open": 0.964, "high": 0.978, "low": 0.964, "close": 0.969, "volume": 337556.83, "close_time": 1772391599999, "quote_volume": 327912.12571, "trades": 1898, "taker_buy_base": 194789.24, "taker_buy_quote": 189169.15229 }, { "timestamp": 1772391600000, "datetime": "2026-03-01T19:00:00", "open": 0.969, "high": 0.97, "low": 0.957, "close": 0.959, "volume": 399249.73, "close_time": 1772395199999, "quote_volume": 383893.05378, "trades": 1885, "taker_buy_base": 157961.37, "taker_buy_quote": 151966.29547 }, { "timestamp": 1772395200000, "datetime": "2026-03-01T20:00:00", "open": 0.959, "high": 0.959, "low": 0.942, "close": 0.944, "volume": 601014.02, "close_time": 1772398799999, "quote_volume": 569782.07388, "trades": 3038, "taker_buy_base": 260896.81, "taker_buy_quote": 247306.97268 }, { "timestamp": 1772398800000, "datetime": "2026-03-01T21:00:00", "open": 0.945, "high": 0.958, "low": 0.943, "close": 0.956, "volume": 323137.33, "close_time": 1772402399999, "quote_volume": 307770.96933, "trades": 1681, "taker_buy_base": 162989.45, "taker_buy_quote": 155256.35056 }, { "timestamp": 1772402400000, "datetime": "2026-03-01T22:00:00", "open": 0.956, "high": 0.974, "low": 0.955, "close": 0.958, "volume": 795383.91, "close_time": 1772405999999, "quote_volume": 767785.86426, "trades": 3481, "taker_buy_base": 384911.86, "taker_buy_quote": 371295.82303 }, { "timestamp": 1772406000000, "datetime": "2026-03-01T23:00:00", "open": 0.957, "high": 0.973, "low": 0.956, "close": 0.964, "volume": 371061.04, "close_time": 1772409599999, "quote_volume": 358266.62979, "trades": 2695, "taker_buy_base": 207601.42, "taker_buy_quote": 200432.69437 }, { "timestamp": 1772409600000, "datetime": "2026-03-02T00:00:00", "open": 0.965, "high": 0.982, "low": 0.964, "close": 0.978, "volume": 366237.58, "close_time": 1772413199999, "quote_volume": 356230.69807, "trades": 2340, "taker_buy_base": 199081.93, "taker_buy_quote": 193761.27132 }, { "timestamp": 1772413200000, "datetime": "2026-03-02T01:00:00", "open": 0.978, "high": 0.991, "low": 0.976, "close": 0.983, "volume": 391291.61, "close_time": 1772416799999, "quote_volume": 384914.97532, "trades": 2419, "taker_buy_base": 208221.44, "taker_buy_quote": 205018.75695 }, { "timestamp": 1772416800000, "datetime": "2026-03-02T02:00:00", "open": 0.983, "high": 0.985, "low": 0.972, "close": 0.979, "volume": 557238.74, "close_time": 1772420399999, "quote_volume": 544545.19798, "trades": 2907, "taker_buy_base": 332653.05, "taker_buy_quote": 325043.27952 }, { "timestamp": 1772420400000, "datetime": "2026-03-02T03:00:00", "open": 0.979, "high": 0.989, "low": 0.974, "close": 0.985, "volume": 303370.9, "close_time": 1772423999999, "quote_volume": 298335.09797, "trades": 2488, "taker_buy_base": 175235.63, "taker_buy_quote": 172228.23322 }, { "timestamp": 1772424000000, "datetime": "2026-03-02T04:00:00", "open": 0.986, "high": 0.993, "low": 0.983, "close": 0.987, "volume": 287116.03, "close_time": 1772427599999, "quote_volume": 283591.55001, "trades": 1566, "taker_buy_base": 132633.06, "taker_buy_quote": 131036.75607 }, { "timestamp": 1772427600000, "datetime": "2026-03-02T05:00:00", "open": 0.987, "high": 0.987, "low": 0.976, "close": 0.976, "volume": 212147.89, "close_time": 1772431199999, "quote_volume": 208036.32681, "trades": 1663, "taker_buy_base": 98436.43, "taker_buy_quote": 96579.58197 }, { "timestamp": 1772431200000, "datetime": "2026-03-02T06:00:00", "open": 0.976, "high": 0.979, "low": 0.966, "close": 0.975, "volume": 239772.46, "close_time": 1772434799999, "quote_volume": 233027.90166, "trades": 1720, "taker_buy_base": 109820.99, "taker_buy_quote": 106718.38298 }, { "timestamp": 1772434800000, "datetime": "2026-03-02T07:00:00", "open": 0.974, "high": 0.976, "low": 0.963, "close": 0.975, "volume": 227341.5, "close_time": 1772438399999, "quote_volume": 220389.58246, "trades": 1376, "taker_buy_base": 135594.69, "taker_buy_quote": 131486.01595 }, { "timestamp": 1772438400000, "datetime": "2026-03-02T08:00:00", "open": 0.975, "high": 0.981, "low": 0.964, "close": 0.98, "volume": 453621.08, "close_time": 1772441999999, "quote_volume": 441534.77799, "trades": 2325, "taker_buy_base": 187234.94, "taker_buy_quote": 182402.72132 }, { "timestamp": 1772442000000, "datetime": "2026-03-02T09:00:00", "open": 0.979, "high": 0.985, "low": 0.975, "close": 0.975, "volume": 320098.69, "close_time": 1772445599999, "quote_volume": 313819.97991, "trades": 2074, "taker_buy_base": 149109.23, "taker_buy_quote": 146201.89321 }, { "timestamp": 1772445600000, "datetime": "2026-03-02T10:00:00", "open": 0.975, "high": 0.977, "low": 0.97, "close": 0.976, "volume": 251059.77, "close_time": 1772449199999, "quote_volume": 244408.40065, "trades": 1302, "taker_buy_base": 129867.03, "taker_buy_quote": 126444.49033 }, { "timestamp": 1772449200000, "datetime": "2026-03-02T11:00:00", "open": 0.975, "high": 0.977, "low": 0.971, "close": 0.974, "volume": 452675.94, "close_time": 1772452799999, "quote_volume": 440913.55353, "trades": 1959, "taker_buy_base": 235507.9, "taker_buy_quote": 229421.54242 }, { "timestamp": 1772452800000, "datetime": "2026-03-02T12:00:00", "open": 0.974, "high": 0.982, "low": 0.974, "close": 0.976, "volume": 272184.01, "close_time": 1772456399999, "quote_volume": 266127.75727, "trades": 1484, "taker_buy_base": 148982.64, "taker_buy_quote": 145708.06146 }, { "timestamp": 1772456400000, "datetime": "2026-03-02T13:00:00", "open": 0.976, "high": 0.984, "low": 0.972, "close": 0.974, "volume": 405520.74, "close_time": 1772459999999, "quote_volume": 395935.27567, "trades": 2337, "taker_buy_base": 194802.11, "taker_buy_quote": 190207.15586 }, { "timestamp": 1772460000000, "datetime": "2026-03-02T14:00:00", "open": 0.974, "high": 1.007, "low": 0.973, "close": 1.001, "volume": 936976.5, "close_time": 1772463599999, "quote_volume": 929352.87019, "trades": 5861, "taker_buy_base": 427215.98, "taker_buy_quote": 423354.39633 }, { "timestamp": 1772463600000, "datetime": "2026-03-02T15:00:00", "open": 1.002, "high": 1.029, "low": 0.998, "close": 1.021, "volume": 3284679.26, "close_time": 1772467199999, "quote_volume": 3355181.08239, "trades": 11998, "taker_buy_base": 1630066.34, "taker_buy_quote": 1665443.78588 }, { "timestamp": 1772467200000, "datetime": "2026-03-02T16:00:00", "open": 1.021, "high": 1.025, "low": 1.004, "close": 1.01, "volume": 1230981.72, "close_time": 1772470799999, "quote_volume": 1253132.42112, "trades": 5933, "taker_buy_base": 473832.04, "taker_buy_quote": 482153.30437 }, { "timestamp": 1772470800000, "datetime": "2026-03-02T17:00:00", "open": 1.01, "high": 1.01, "low": 0.99, "close": 1.0, "volume": 601397.01, "close_time": 1772474399999, "quote_volume": 601048.63563, "trades": 3243, "taker_buy_base": 301490.27, "taker_buy_quote": 301452.18789 }, { "timestamp": 1772474400000, "datetime": "2026-03-02T18:00:00", "open": 1.0, "high": 1.003, "low": 0.993, "close": 0.995, "volume": 345161.95, "close_time": 1772477999999, "quote_volume": 344572.21054, "trades": 2333, "taker_buy_base": 151050.94, "taker_buy_quote": 150854.07325 }, { "timestamp": 1772478000000, "datetime": "2026-03-02T19:00:00", "open": 0.995, "high": 0.997, "low": 0.987, "close": 0.994, "volume": 393648.88, "close_time": 1772481599999, "quote_volume": 390461.47358, "trades": 2079, "taker_buy_base": 186016.51, "taker_buy_quote": 184623.14233 }, { "timestamp": 1772481600000, "datetime": "2026-03-02T20:00:00", "open": 0.995, "high": 1.001, "low": 0.988, "close": 0.993, "volume": 430407.91, "close_time": 1772485199999, "quote_volume": 427660.76383, "trades": 2735, "taker_buy_base": 229492.2, "taker_buy_quote": 227823.65669 }, { "timestamp": 1772485200000, "datetime": "2026-03-02T21:00:00", "open": 0.993, "high": 1.0, "low": 0.986, "close": 0.998, "volume": 538089.94, "close_time": 1772488799999, "quote_volume": 533670.61058, "trades": 3283, "taker_buy_base": 364049.64, "taker_buy_quote": 360995.44307 }, { "timestamp": 1772488800000, "datetime": "2026-03-02T22:00:00", "open": 0.998, "high": 1.004, "low": 0.994, "close": 0.996, "volume": 190382.39, "close_time": 1772492399999, "quote_volume": 190213.43855, "trades": 1458, "taker_buy_base": 98614.72, "taker_buy_quote": 98585.38502 }, { "timestamp": 1772492400000, "datetime": "2026-03-02T23:00:00", "open": 0.996, "high": 0.998, "low": 0.982, "close": 0.987, "volume": 484141.62, "close_time": 1772495999999, "quote_volume": 478030.5491, "trades": 2168, "taker_buy_base": 263572.34, "taker_buy_quote": 260321.13089 }, { "timestamp": 1772496000000, "datetime": "2026-03-03T00:00:00", "open": 0.988, "high": 0.99, "low": 0.979, "close": 0.988, "volume": 373877.18, "close_time": 1772499599999, "quote_volume": 368110.88696, "trades": 2055, "taker_buy_base": 191853.92, "taker_buy_quote": 189000.70974 }, { "timestamp": 1772499600000, "datetime": "2026-03-03T01:00:00", "open": 0.988, "high": 0.995, "low": 0.985, "close": 0.993, "volume": 405772.8, "close_time": 1772503199999, "quote_volume": 401654.6896, "trades": 2219, "taker_buy_base": 222466.59, "taker_buy_quote": 220163.32986 }, { "timestamp": 1772503200000, "datetime": "2026-03-03T02:00:00", "open": 0.993, "high": 0.998, "low": 0.983, "close": 0.998, "volume": 303267.07, "close_time": 1772506799999, "quote_volume": 300194.13008, "trades": 2253, "taker_buy_base": 112468.18, "taker_buy_quote": 111537.6432 }, { "timestamp": 1772506800000, "datetime": "2026-03-03T03:00:00", "open": 0.999, "high": 1.005, "low": 0.987, "close": 0.997, "volume": 738497.31, "close_time": 1772510399999, "quote_volume": 736671.23238, "trades": 2813, "taker_buy_base": 393379.86, "taker_buy_quote": 392638.96506 }, { "timestamp": 1772510400000, "datetime": "2026-03-03T04:00:00", "open": 0.997, "high": 0.998, "low": 0.99, "close": 0.991, "volume": 145956.86, "close_time": 1772513999999, "quote_volume": 145141.37957, "trades": 1247, "taker_buy_base": 64092.22, "taker_buy_quote": 63742.40798 }, { "timestamp": 1772514000000, "datetime": "2026-03-03T05:00:00", "open": 0.991, "high": 0.997, "low": 0.984, "close": 0.99, "volume": 534429.33, "close_time": 1772517599999, "quote_volume": 529763.96008, "trades": 2815, "taker_buy_base": 247781.18, "taker_buy_quote": 245664.13584 }, { "timestamp": 1772517600000, "datetime": "2026-03-03T06:00:00", "open": 0.99, "high": 0.991, "low": 0.984, "close": 0.989, "volume": 174858.27, "close_time": 1772521199999, "quote_volume": 172790.96468, "trades": 1654, "taker_buy_base": 100810.11, "taker_buy_quote": 99603.20656 }, { "timestamp": 1772521200000, "datetime": "2026-03-03T07:00:00", "open": 0.989, "high": 0.997, "low": 0.981, "close": 0.985, "volume": 1000558.37, "close_time": 1772524799999, "quote_volume": 989071.18443, "trades": 4848, "taker_buy_base": 509487.34, "taker_buy_quote": 503627.3867 }, { "timestamp": 1772524800000, "datetime": "2026-03-03T08:00:00", "open": 0.985, "high": 0.989, "low": 0.975, "close": 0.977, "volume": 402524.99, "close_time": 1772528399999, "quote_volume": 395980.72198, "trades": 2867, "taker_buy_base": 199445.24, "taker_buy_quote": 196310.01813 }, { "timestamp": 1772528400000, "datetime": "2026-03-03T09:00:00", "open": 0.977, "high": 0.985, "low": 0.972, "close": 0.975, "volume": 552110.28, "close_time": 1772531999999, "quote_volume": 540596.921, "trades": 3052, "taker_buy_base": 302139.0, "taker_buy_quote": 295941.74854 }, { "timestamp": 1772532000000, "datetime": "2026-03-03T10:00:00", "open": 0.974, "high": 0.994, "low": 0.971, "close": 0.983, "volume": 1084164.68, "close_time": 1772535599999, "quote_volume": 1068679.70992, "trades": 4690, "taker_buy_base": 626547.79, "taker_buy_quote": 618562.28814 }, { "timestamp": 1772535600000, "datetime": "2026-03-03T11:00:00", "open": 0.983, "high": 0.991, "low": 0.98, "close": 0.983, "volume": 230087.34, "close_time": 1772539199999, "quote_volume": 226659.22749, "trades": 1745, "taker_buy_base": 120815.05, "taker_buy_quote": 119054.7526 }, { "timestamp": 1772539200000, "datetime": "2026-03-03T12:00:00", "open": 0.983, "high": 1.0, "low": 0.983, "close": 0.993, "volume": 246403.38, "close_time": 1772542799999, "quote_volume": 244534.40225, "trades": 2178, "taker_buy_base": 139523.07, "taker_buy_quote": 138489.36519 }, { "timestamp": 1772542800000, "datetime": "2026-03-03T13:00:00", "open": 0.993, "high": 0.993, "low": 0.982, "close": 0.984, "volume": 223122.12, "close_time": 1772546399999, "quote_volume": 220344.65117, "trades": 1829, "taker_buy_base": 127866.76, "taker_buy_quote": 126246.79695 }, { "timestamp": 1772546400000, "datetime": "2026-03-03T14:00:00", "open": 0.984, "high": 0.997, "low": 0.972, "close": 0.981, "volume": 484153.58, "close_time": 1772549999999, "quote_volume": 476559.48003, "trades": 4313, "taker_buy_base": 237567.0, "taker_buy_quote": 234136.61786 }, { "timestamp": 1772550000000, "datetime": "2026-03-03T15:00:00", "open": 0.982, "high": 1.002, "low": 0.975, "close": 0.997, "volume": 774244.78, "close_time": 1772553599999, "quote_volume": 769417.07166, "trades": 3649, "taker_buy_base": 380290.66, "taker_buy_quote": 377904.77276 }, { "timestamp": 1772553600000, "datetime": "2026-03-03T16:00:00", "open": 0.997, "high": 1.013, "low": 0.988, "close": 1.0, "volume": 475907.35, "close_time": 1772557199999, "quote_volume": 476583.57252, "trades": 3609, "taker_buy_base": 257198.05, "taker_buy_quote": 257797.66808 }, { "timestamp": 1772557200000, "datetime": "2026-03-03T17:00:00", "open": 1.0, "high": 1.004, "low": 0.989, "close": 1.0, "volume": 174254.76, "close_time": 1772560799999, "quote_volume": 173432.03155, "trades": 1515, "taker_buy_base": 92110.84, "taker_buy_quote": 91653.76502 }, { "timestamp": 1772560800000, "datetime": "2026-03-03T18:00:00", "open": 1.001, "high": 1.011, "low": 0.996, "close": 1.003, "volume": 225707.52, "close_time": 1772564399999, "quote_volume": 226638.78969, "trades": 1472, "taker_buy_base": 109907.11, "taker_buy_quote": 110327.5571 }, { "timestamp": 1772564400000, "datetime": "2026-03-03T19:00:00", "open": 1.003, "high": 1.008, "low": 0.999, "close": 1.003, "volume": 256964.59, "close_time": 1772567999999, "quote_volume": 257651.35018, "trades": 1566, "taker_buy_base": 136919.0, "taker_buy_quote": 137284.03024 }, { "timestamp": 1772568000000, "datetime": "2026-03-03T20:00:00", "open": 1.003, "high": 1.005, "low": 0.997, "close": 0.999, "volume": 147553.71, "close_time": 1772571599999, "quote_volume": 147506.15768, "trades": 1010, "taker_buy_base": 78017.35, "taker_buy_quote": 77995.60826 }, { "timestamp": 1772571600000, "datetime": "2026-03-03T21:00:00", "open": 1.0, "high": 1.001, "low": 0.99, "close": 0.995, "volume": 100360.91, "close_time": 1772575199999, "quote_volume": 99909.85373, "trades": 1105, "taker_buy_base": 46820.4, "taker_buy_quote": 46616.54029 }, { "timestamp": 1772575200000, "datetime": "2026-03-03T22:00:00", "open": 0.995, "high": 1.004, "low": 0.995, "close": 1.001, "volume": 121663.39, "close_time": 1772578799999, "quote_volume": 121711.48989, "trades": 812, "taker_buy_base": 64116.73, "taker_buy_quote": 64136.31242 }, { "timestamp": 1772578800000, "datetime": "2026-03-03T23:00:00", "open": 1.001, "high": 1.008, "low": 1.0, "close": 1.0, "volume": 134696.6, "close_time": 1772582399999, "quote_volume": 135030.23274, "trades": 713, "taker_buy_base": 65716.14, "taker_buy_quote": 65896.07683 }, { "timestamp": 1772582400000, "datetime": "2026-03-04T00:00:00", "open": 1.001, "high": 1.007, "low": 0.995, "close": 1.001, "volume": 312935.97, "close_time": 1772585999999, "quote_volume": 313113.21288, "trades": 1494, "taker_buy_base": 138738.41, "taker_buy_quote": 138900.23217 }, { "timestamp": 1772586000000, "datetime": "2026-03-04T01:00:00", "open": 1.0, "high": 1.01, "low": 0.998, "close": 1.004, "volume": 305603.84, "close_time": 1772589599999, "quote_volume": 306469.96217, "trades": 1671, "taker_buy_base": 175164.1, "taker_buy_quote": 175704.1105 }, { "timestamp": 1772589600000, "datetime": "2026-03-04T02:00:00", "open": 1.004, "high": 1.01, "low": 0.998, "close": 1.009, "volume": 146795.06, "close_time": 1772593199999, "quote_volume": 147220.57379, "trades": 1255, "taker_buy_base": 77157.02, "taker_buy_quote": 77418.16906 }, { "timestamp": 1772593200000, "datetime": "2026-03-04T03:00:00", "open": 1.01, "high": 1.015, "low": 0.998, "close": 1.008, "volume": 377815.9, "close_time": 1772596799999, "quote_volume": 379398.55443, "trades": 2329, "taker_buy_base": 133884.17, "taker_buy_quote": 134671.66006 }, { "timestamp": 1772596800000, "datetime": "2026-03-04T04:00:00", "open": 1.008, "high": 1.008, "low": 0.992, "close": 1.001, "volume": 252382.71, "close_time": 1772600399999, "quote_volume": 252005.89933, "trades": 1640, "taker_buy_base": 122193.53, "taker_buy_quote": 122026.69837 }, { "timestamp": 1772600400000, "datetime": "2026-03-04T05:00:00", "open": 1.0, "high": 1.005, "low": 0.996, "close": 1.002, "volume": 209624.0, "close_time": 1772603999999, "quote_volume": 209673.35888, "trades": 1015, "taker_buy_base": 86975.74, "taker_buy_quote": 87050.25968 }, { "timestamp": 1772604000000, "datetime": "2026-03-04T06:00:00", "open": 1.002, "high": 1.006, "low": 0.996, "close": 1.001, "volume": 175823.73, "close_time": 1772607599999, "quote_volume": 176141.63236, "trades": 1193, "taker_buy_base": 93843.55, "taker_buy_quote": 94069.53286 }, { "timestamp": 1772607600000, "datetime": "2026-03-04T07:00:00", "open": 1.002, "high": 1.009, "low": 0.999, "close": 1.008, "volume": 302758.66, "close_time": 1772611199999, "quote_volume": 303849.06245, "trades": 1856, "taker_buy_base": 131793.76, "taker_buy_quote": 132329.52586 }, { "timestamp": 1772611200000, "datetime": "2026-03-04T08:00:00", "open": 1.007, "high": 1.029, "low": 1.005, "close": 1.027, "volume": 746441.82, "close_time": 1772614799999, "quote_volume": 758887.3369, "trades": 3079, "taker_buy_base": 480026.9, "taker_buy_quote": 488213.2781 }, { "timestamp": 1772614800000, "datetime": "2026-03-04T09:00:00", "open": 1.028, "high": 1.034, "low": 1.021, "close": 1.025, "volume": 1012825.01, "close_time": 1772618399999, "quote_volume": 1040350.80553, "trades": 5017, "taker_buy_base": 449745.38, "taker_buy_quote": 461861.37185 }, { "timestamp": 1772618400000, "datetime": "2026-03-04T10:00:00", "open": 1.025, "high": 1.028, "low": 1.016, "close": 1.018, "volume": 423740.97, "close_time": 1772621999999, "quote_volume": 432773.06627, "trades": 2238, "taker_buy_base": 168094.1, "taker_buy_quote": 171822.1256 }, { "timestamp": 1772622000000, "datetime": "2026-03-04T11:00:00", "open": 1.019, "high": 1.022, "low": 1.01, "close": 1.018, "volume": 1177669.36, "close_time": 1772625599999, "quote_volume": 1198769.37654, "trades": 3365, "taker_buy_base": 525118.72, "taker_buy_quote": 534585.06401 }, { "timestamp": 1772625600000, "datetime": "2026-03-04T12:00:00", "open": 1.018, "high": 1.019, "low": 1.003, "close": 1.011, "volume": 425697.64, "close_time": 1772629199999, "quote_volume": 430475.75802, "trades": 2030, "taker_buy_base": 219022.55, "taker_buy_quote": 221366.69169 }, { "timestamp": 1772629200000, "datetime": "2026-03-04T13:00:00", "open": 1.011, "high": 1.018, "low": 1.01, "close": 1.016, "volume": 252817.24, "close_time": 1772632799999, "quote_volume": 256464.27219, "trades": 1391, "taker_buy_base": 147648.96, "taker_buy_quote": 149843.86035 }, { "timestamp": 1772632800000, "datetime": "2026-03-04T14:00:00", "open": 1.015, "high": 1.035, "low": 1.01, "close": 1.015, "volume": 888384.4, "close_time": 1772636399999, "quote_volume": 906219.80672, "trades": 5947, "taker_buy_base": 403586.85, "taker_buy_quote": 411417.56057 }, { "timestamp": 1772636400000, "datetime": "2026-03-04T15:00:00", "open": 1.016, "high": 1.034, "low": 1.014, "close": 1.034, "volume": 1111600.43, "close_time": 1772639999999, "quote_volume": 1138792.25992, "trades": 6851, "taker_buy_base": 488911.6, "taker_buy_quote": 500441.27998 }, { "timestamp": 1772640000000, "datetime": "2026-03-04T16:00:00", "open": 1.033, "high": 1.035, "low": 1.016, "close": 1.022, "volume": 1583908.21, "close_time": 1772643599999, "quote_volume": 1624240.25537, "trades": 5621, "taker_buy_base": 690730.53, "taker_buy_quote": 708570.28132 }, { "timestamp": 1772643600000, "datetime": "2026-03-04T17:00:00", "open": 1.022, "high": 1.025, "low": 1.011, "close": 1.021, "volume": 409104.36, "close_time": 1772647199999, "quote_volume": 417015.73342, "trades": 2404, "taker_buy_base": 185547.22, "taker_buy_quote": 189159.18977 }, { "timestamp": 1772647200000, "datetime": "2026-03-04T18:00:00", "open": 1.022, "high": 1.026, "low": 1.015, "close": 1.024, "volume": 347392.28, "close_time": 1772650799999, "quote_volume": 354114.26491, "trades": 1818, "taker_buy_base": 164308.75, "taker_buy_quote": 167560.62327 }, { "timestamp": 1772650800000, "datetime": "2026-03-04T19:00:00", "open": 1.024, "high": 1.037, "low": 1.023, "close": 1.032, "volume": 554987.9, "close_time": 1772654399999, "quote_volume": 571796.16202, "trades": 3196, "taker_buy_base": 264668.88, "taker_buy_quote": 272603.22904 }, { "timestamp": 1772654400000, "datetime": "2026-03-04T20:00:00", "open": 1.032, "high": 1.034, "low": 1.025, "close": 1.026, "volume": 324278.0, "close_time": 1772657999999, "quote_volume": 333997.45153, "trades": 1972, "taker_buy_base": 165984.8, "taker_buy_quote": 171013.85218 }, { "timestamp": 1772658000000, "datetime": "2026-03-04T21:00:00", "open": 1.026, "high": 1.031, "low": 1.023, "close": 1.031, "volume": 214909.19, "close_time": 1772661599999, "quote_volume": 220708.49713, "trades": 1507, "taker_buy_base": 111675.06, "taker_buy_quote": 114727.21926 }, { "timestamp": 1772661600000, "datetime": "2026-03-04T22:00:00", "open": 1.031, "high": 1.034, "low": 1.023, "close": 1.025, "volume": 275727.9, "close_time": 1772665199999, "quote_volume": 284009.03804, "trades": 1456, "taker_buy_base": 140006.52, "taker_buy_quote": 144231.2965 }, { "timestamp": 1772665200000, "datetime": "2026-03-04T23:00:00", "open": 1.025, "high": 1.026, "low": 1.009, "close": 1.025, "volume": 390121.35, "close_time": 1772668799999, "quote_volume": 397197.27575, "trades": 2027, "taker_buy_base": 174135.01, "taker_buy_quote": 177178.42549 }, { "timestamp": 1772668800000, "datetime": "2026-03-05T00:00:00", "open": 1.025, "high": 1.025, "low": 1.018, "close": 1.021, "volume": 221647.51, "close_time": 1772672399999, "quote_volume": 226421.74413, "trades": 1538, "taker_buy_base": 105241.25, "taker_buy_quote": 107520.90337 }, { "timestamp": 1772672400000, "datetime": "2026-03-05T01:00:00", "open": 1.02, "high": 1.026, "low": 1.012, "close": 1.013, "volume": 251714.01, "close_time": 1772675999999, "quote_volume": 256249.46381, "trades": 1709, "taker_buy_base": 121790.12, "taker_buy_quote": 124010.18141 }, { "timestamp": 1772676000000, "datetime": "2026-03-05T02:00:00", "open": 1.013, "high": 1.022, "low": 1.013, "close": 1.02, "volume": 370537.57, "close_time": 1772679599999, "quote_volume": 377146.96574, "trades": 1421, "taker_buy_base": 232335.37, "taker_buy_quote": 236349.04231 }, { "timestamp": 1772679600000, "datetime": "2026-03-05T03:00:00", "open": 1.02, "high": 1.026, "low": 1.019, "close": 1.024, "volume": 202094.6, "close_time": 1772683199999, "quote_volume": 206556.8789, "trades": 973, "taker_buy_base": 108815.05, "taker_buy_quote": 111204.20629 }, { "timestamp": 1772683200000, "datetime": "2026-03-05T04:00:00", "open": 1.025, "high": 1.028, "low": 1.022, "close": 1.025, "volume": 249012.39, "close_time": 1772686799999, "quote_volume": 255365.88221, "trades": 1346, "taker_buy_base": 117770.14, "taker_buy_quote": 120769.6918 }, { "timestamp": 1772686800000, "datetime": "2026-03-05T05:00:00", "open": 1.025, "high": 1.029, "low": 1.017, "close": 1.019, "volume": 220258.26, "close_time": 1772690399999, "quote_volume": 224888.22587, "trades": 855, "taker_buy_base": 82169.6, "taker_buy_quote": 83949.44651 }, { "timestamp": 1772690400000, "datetime": "2026-03-05T06:00:00", "open": 1.019, "high": 1.024, "low": 1.012, "close": 1.023, "volume": 263096.55, "close_time": 1772693999999, "quote_volume": 267723.59934, "trades": 1566, "taker_buy_base": 115458.25, "taker_buy_quote": 117479.22859 }, { "timestamp": 1772694000000, "datetime": "2026-03-05T07:00:00", "open": 1.023, "high": 1.028, "low": 1.018, "close": 1.028, "volume": 1146411.75, "close_time": 1772697599999, "quote_volume": 1171095.97937, "trades": 3260, "taker_buy_base": 326282.7, "taker_buy_quote": 333471.41545 }, { "timestamp": 1772697600000, "datetime": "2026-03-05T08:00:00", "open": 1.028, "high": 1.043, "low": 1.022, "close": 1.04, "volume": 688777.98, "close_time": 1772701199999, "quote_volume": 710491.49521, "trades": 2456, "taker_buy_base": 361545.17, "taker_buy_quote": 372585.11472 }, { "timestamp": 1772701200000, "datetime": "2026-03-05T09:00:00", "open": 1.041, "high": 1.043, "low": 1.026, "close": 1.03, "volume": 530554.84, "close_time": 1772704799999, "quote_volume": 550564.4956, "trades": 3740, "taker_buy_base": 186512.17, "taker_buy_quote": 193320.65112 }, { "timestamp": 1772704800000, "datetime": "2026-03-05T10:00:00", "open": 1.029, "high": 1.04, "low": 1.025, "close": 1.036, "volume": 311214.19, "close_time": 1772708399999, "quote_volume": 320816.7652, "trades": 3113, "taker_buy_base": 183856.4, "taker_buy_quote": 189520.05549 }, { "timestamp": 1772708400000, "datetime": "2026-03-05T11:00:00", "open": 1.035, "high": 1.038, "low": 1.025, "close": 1.028, "volume": 209459.36, "close_time": 1772711999999, "quote_volume": 216350.61385, "trades": 1472, "taker_buy_base": 123406.39, "taker_buy_quote": 127408.69061 }, { "timestamp": 1772712000000, "datetime": "2026-03-05T12:00:00", "open": 1.028, "high": 1.035, "low": 1.025, "close": 1.032, "volume": 286794.66, "close_time": 1772715599999, "quote_volume": 295028.78933, "trades": 1632, "taker_buy_base": 201095.81, "taker_buy_quote": 206726.07366 }, { "timestamp": 1772715600000, "datetime": "2026-03-05T13:00:00", "open": 1.032, "high": 1.035, "low": 1.026, "close": 1.032, "volume": 249146.06, "close_time": 1772719199999, "quote_volume": 256605.49767, "trades": 2203, "taker_buy_base": 128726.24, "taker_buy_quote": 132607.35586 }, { "timestamp": 1772719200000, "datetime": "2026-03-05T14:00:00", "open": 1.032, "high": 1.042, "low": 1.029, "close": 1.039, "volume": 404941.03, "close_time": 1772722799999, "quote_volume": 419351.72873, "trades": 3122, "taker_buy_base": 178453.1, "taker_buy_quote": 184724.10552 }, { "timestamp": 1772722800000, "datetime": "2026-03-05T15:00:00", "open": 1.039, "high": 1.041, "low": 1.011, "close": 1.014, "volume": 732480.82, "close_time": 1772726399999, "quote_volume": 748433.79485, "trades": 4699, "taker_buy_base": 355500.78, "taker_buy_quote": 363554.37977 }, { "timestamp": 1772726400000, "datetime": "2026-03-05T16:00:00", "open": 1.014, "high": 1.014, "low": 0.994, "close": 1.01, "volume": 871460.96, "close_time": 1772729999999, "quote_volume": 873896.96978, "trades": 5445, "taker_buy_base": 443895.53, "taker_buy_quote": 444958.44632 }, { "timestamp": 1772730000000, "datetime": "2026-03-05T17:00:00", "open": 1.01, "high": 1.015, "low": 0.996, "close": 0.999, "volume": 331054.2, "close_time": 1772733599999, "quote_volume": 332012.13011, "trades": 2285, "taker_buy_base": 172137.08, "taker_buy_quote": 172573.01967 }, { "timestamp": 1772733600000, "datetime": "2026-03-05T18:00:00", "open": 0.999, "high": 1.012, "low": 0.997, "close": 1.011, "volume": 283101.6, "close_time": 1772737199999, "quote_volume": 284563.3773, "trades": 1920, "taker_buy_base": 130335.64, "taker_buy_quote": 131011.43716 }, { "timestamp": 1772737200000, "datetime": "2026-03-05T19:00:00", "open": 1.011, "high": 1.027, "low": 1.01, "close": 1.014, "volume": 225234.07, "close_time": 1772740799999, "quote_volume": 229322.89198, "trades": 1878, "taker_buy_base": 123255.38, "taker_buy_quote": 125517.54117 }, { "timestamp": 1772740800000, "datetime": "2026-03-05T20:00:00", "open": 1.014, "high": 1.025, "low": 1.011, "close": 1.021, "volume": 182697.72, "close_time": 1772744399999, "quote_volume": 186309.02532, "trades": 1423, "taker_buy_base": 80176.54, "taker_buy_quote": 81753.22874 }, { "timestamp": 1772744400000, "datetime": "2026-03-05T21:00:00", "open": 1.02, "high": 1.022, "low": 1.011, "close": 1.014, "volume": 186152.14, "close_time": 1772747999999, "quote_volume": 189346.62555, "trades": 1172, "taker_buy_base": 111978.21, "taker_buy_quote": 113901.10069 }, { "timestamp": 1772748000000, "datetime": "2026-03-05T22:00:00", "open": 1.015, "high": 1.015, "low": 1.009, "close": 1.011, "volume": 176750.1, "close_time": 1772751599999, "quote_volume": 178697.50313, "trades": 1082, "taker_buy_base": 68845.27, "taker_buy_quote": 69609.02432 }, { "timestamp": 1772751600000, "datetime": "2026-03-05T23:00:00", "open": 1.011, "high": 1.015, "low": 1.009, "close": 1.011, "volume": 149580.1, "close_time": 1772755199999, "quote_volume": 151366.03404, "trades": 934, "taker_buy_base": 70674.15, "taker_buy_quote": 71505.46501 }, { "timestamp": 1772755200000, "datetime": "2026-03-06T00:00:00", "open": 1.011, "high": 1.014, "low": 1.008, "close": 1.009, "volume": 157419.75, "close_time": 1772758799999, "quote_volume": 159201.82335, "trades": 712, "taker_buy_base": 81721.88, "taker_buy_quote": 82651.67099 }, { "timestamp": 1772758800000, "datetime": "2026-03-06T01:00:00", "open": 1.009, "high": 1.019, "low": 1.003, "close": 1.016, "volume": 394992.9, "close_time": 1772762399999, "quote_volume": 399331.50014, "trades": 2079, "taker_buy_base": 127660.14, "taker_buy_quote": 129207.98571 }, { "timestamp": 1772762400000, "datetime": "2026-03-06T02:00:00", "open": 1.016, "high": 1.02, "low": 1.013, "close": 1.019, "volume": 167201.58, "close_time": 1772765999999, "quote_volume": 170087.27212, "trades": 1145, "taker_buy_base": 106624.85, "taker_buy_quote": 108478.57455 }, { "timestamp": 1772766000000, "datetime": "2026-03-06T03:00:00", "open": 1.019, "high": 1.022, "low": 1.016, "close": 1.022, "volume": 196007.68, "close_time": 1772769599999, "quote_volume": 199663.42325, "trades": 1116, "taker_buy_base": 116486.38, "taker_buy_quote": 118704.23617 }, { "timestamp": 1772769600000, "datetime": "2026-03-06T04:00:00", "open": 1.022, "high": 1.023, "low": 1.008, "close": 1.015, "volume": 237790.39, "close_time": 1772773199999, "quote_volume": 241716.50769, "trades": 1450, "taker_buy_base": 82604.61, "taker_buy_quote": 83840.58081 }, { "timestamp": 1772773200000, "datetime": "2026-03-06T05:00:00", "open": 1.015, "high": 1.018, "low": 1.007, "close": 1.014, "volume": 387283.94, "close_time": 1772776799999, "quote_volume": 391911.98319, "trades": 1595, "taker_buy_base": 217342.0, "taker_buy_quote": 219951.91797 }, { "timestamp": 1772776800000, "datetime": "2026-03-06T06:00:00", "open": 1.014, "high": 1.019, "low": 1.012, "close": 1.016, "volume": 409000.93, "close_time": 1772780399999, "quote_volume": 415292.7685, "trades": 3035, "taker_buy_base": 145603.1, "taker_buy_quote": 147878.03499 }, { "timestamp": 1772780400000, "datetime": "2026-03-06T07:00:00", "open": 1.016, "high": 1.022, "low": 1.012, "close": 1.02, "volume": 307398.08, "close_time": 1772783999999, "quote_volume": 312890.7032, "trades": 2877, "taker_buy_base": 147268.11, "taker_buy_quote": 149894.6049 }, { "timestamp": 1772784000000, "datetime": "2026-03-06T08:00:00", "open": 1.021, "high": 1.021, "low": 1.012, "close": 1.013, "volume": 310965.1, "close_time": 1772787599999, "quote_volume": 315793.96968, "trades": 2578, "taker_buy_base": 108290.51, "taker_buy_quote": 110003.79364 }, { "timestamp": 1772787600000, "datetime": "2026-03-06T09:00:00", "open": 1.014, "high": 1.015, "low": 1.0, "close": 1.005, "volume": 336921.93, "close_time": 1772791199999, "quote_volume": 338984.41397, "trades": 2221, "taker_buy_base": 143054.84, "taker_buy_quote": 143918.44628 }, { "timestamp": 1772791200000, "datetime": "2026-03-06T10:00:00", "open": 1.005, "high": 1.019, "low": 1.005, "close": 1.014, "volume": 289557.12, "close_time": 1772794799999, "quote_volume": 293663.6924, "trades": 1695, "taker_buy_base": 175525.97, "taker_buy_quote": 178039.7506 }, { "timestamp": 1772794800000, "datetime": "2026-03-06T11:00:00", "open": 1.014, "high": 1.014, "low": 1.004, "close": 1.009, "volume": 811683.07, "close_time": 1772798399999, "quote_volume": 817437.15143, "trades": 2957, "taker_buy_base": 451431.53, "taker_buy_quote": 454774.00721 }, { "timestamp": 1772798400000, "datetime": "2026-03-06T12:00:00", "open": 1.009, "high": 1.012, "low": 1.0, "close": 1.004, "volume": 420942.6, "close_time": 1772801999999, "quote_volume": 424187.57213, "trades": 3869, "taker_buy_base": 241048.68, "taker_buy_quote": 243025.25959 }, { "timestamp": 1772802000000, "datetime": "2026-03-06T13:00:00", "open": 1.004, "high": 1.014, "low": 0.992, "close": 0.993, "volume": 874687.4, "close_time": 1772805599999, "quote_volume": 875235.29774, "trades": 5911, "taker_buy_base": 341159.15, "taker_buy_quote": 341411.97312 }, { "timestamp": 1772805600000, "datetime": "2026-03-06T14:00:00", "open": 0.992, "high": 0.994, "low": 0.97, "close": 0.976, "volume": 913800.74, "close_time": 1772809199999, "quote_volume": 895795.26695, "trades": 7518, "taker_buy_base": 370752.43, "taker_buy_quote": 363851.56487 }, { "timestamp": 1772809200000, "datetime": "2026-03-06T15:00:00", "open": 0.977, "high": 0.987, "low": 0.973, "close": 0.978, "volume": 308999.44, "close_time": 1772812799999, "quote_volume": 302720.41963, "trades": 2568, "taker_buy_base": 145882.73, "taker_buy_quote": 142965.4097 }, { "timestamp": 1772812800000, "datetime": "2026-03-06T16:00:00", "open": 0.977, "high": 0.982, "low": 0.973, "close": 0.978, "volume": 204614.91, "close_time": 1772816399999, "quote_volume": 199855.6578, "trades": 1938, "taker_buy_base": 95349.41, "taker_buy_quote": 93135.86853 }, { "timestamp": 1772816400000, "datetime": "2026-03-06T17:00:00", "open": 0.977, "high": 0.98, "low": 0.964, "close": 0.969, "volume": 277860.47, "close_time": 1772819999999, "quote_volume": 269703.91119, "trades": 1691, "taker_buy_base": 118025.08, "taker_buy_quote": 114675.93493 }, { "timestamp": 1772820000000, "datetime": "2026-03-06T18:00:00", "open": 0.97, "high": 0.978, "low": 0.969, "close": 0.976, "volume": 124536.67, "close_time": 1772823599999, "quote_volume": 121431.93159, "trades": 860, "taker_buy_base": 69223.44, "taker_buy_quote": 67518.60244 }, { "timestamp": 1772823600000, "datetime": "2026-03-06T19:00:00", "open": 0.976, "high": 0.982, "low": 0.972, "close": 0.975, "volume": 402743.21, "close_time": 1772827199999, "quote_volume": 392844.5998, "trades": 1016, "taker_buy_base": 178734.07, "taker_buy_quote": 174309.06392 }, { "timestamp": 1772827200000, "datetime": "2026-03-06T20:00:00", "open": 0.974, "high": 0.978, "low": 0.97, "close": 0.978, "volume": 111345.19, "close_time": 1772830799999, "quote_volume": 108443.76208, "trades": 919, "taker_buy_base": 62377.88, "taker_buy_quote": 60754.36526 }, { "timestamp": 1772830800000, "datetime": "2026-03-06T21:00:00", "open": 0.978, "high": 0.978, "low": 0.973, "close": 0.977, "volume": 107703.89, "close_time": 1772834399999, "quote_volume": 105118.99243, "trades": 690, "taker_buy_base": 55246.45, "taker_buy_quote": 53931.06595 }, { "timestamp": 1772834400000, "datetime": "2026-03-06T22:00:00", "open": 0.977, "high": 0.982, "low": 0.976, "close": 0.981, "volume": 106438.87, "close_time": 1772837999999, "quote_volume": 104161.57637, "trades": 842, "taker_buy_base": 54455.98, "taker_buy_quote": 53295.59378 }, { "timestamp": 1772838000000, "datetime": "2026-03-06T23:00:00", "open": 0.981, "high": 0.982, "low": 0.976, "close": 0.978, "volume": 97281.77, "close_time": 1772841599999, "quote_volume": 95249.439, "trades": 671, "taker_buy_base": 44850.95, "taker_buy_quote": 43921.37132 }, { "timestamp": 1772841600000, "datetime": "2026-03-07T00:00:00", "open": 0.978, "high": 0.983, "low": 0.978, "close": 0.981, "volume": 96511.14, "close_time": 1772845199999, "quote_volume": 94667.8574, "trades": 919, "taker_buy_base": 60415.5, "taker_buy_quote": 59264.33449 }, { "timestamp": 1772845200000, "datetime": "2026-03-07T01:00:00", "open": 0.98, "high": 0.98, "low": 0.976, "close": 0.978, "volume": 45424.19, "close_time": 1772848799999, "quote_volume": 44432.74997, "trades": 471, "taker_buy_base": 21905.31, "taker_buy_quote": 21425.76794 }, { "timestamp": 1772848800000, "datetime": "2026-03-07T02:00:00", "open": 0.978, "high": 0.98, "low": 0.974, "close": 0.979, "volume": 60213.97, "close_time": 1772852399999, "quote_volume": 58806.85635, "trades": 696, "taker_buy_base": 24916.79, "taker_buy_quote": 24347.21179 }, { "timestamp": 1772852400000, "datetime": "2026-03-07T03:00:00", "open": 0.979, "high": 0.98, "low": 0.971, "close": 0.972, "volume": 220495.97, "close_time": 1772855999999, "quote_volume": 215443.83565, "trades": 911, "taker_buy_base": 75479.74, "taker_buy_quote": 73731.8455 }, { "timestamp": 1772856000000, "datetime": "2026-03-07T04:00:00", "open": 0.971, "high": 0.974, "low": 0.965, "close": 0.973, "volume": 171109.39, "close_time": 1772859599999, "quote_volume": 165838.73114, "trades": 831, "taker_buy_base": 83877.26, "taker_buy_quote": 81355.41612 }, { "timestamp": 1772859600000, "datetime": "2026-03-07T05:00:00", "open": 0.973, "high": 0.975, "low": 0.972, "close": 0.974, "volume": 58155.13, "close_time": 1772863199999, "quote_volume": 56629.25995, "trades": 320, "taker_buy_base": 36215.84, "taker_buy_quote": 35270.24521 }, { "timestamp": 1772863200000, "datetime": "2026-03-07T06:00:00", "open": 0.973, "high": 0.974, "low": 0.966, "close": 0.966, "volume": 115021.49, "close_time": 1772866799999, "quote_volume": 111545.31381, "trades": 585, "taker_buy_base": 35164.34, "taker_buy_quote": 34081.07674 }, { "timestamp": 1772866800000, "datetime": "2026-03-07T07:00:00", "open": 0.966, "high": 0.97, "low": 0.964, "close": 0.97, "volume": 269138.85, "close_time": 1772870399999, "quote_volume": 260164.81788, "trades": 778, "taker_buy_base": 184677.51, "taker_buy_quote": 178591.60403 }, { "timestamp": 1772870400000, "datetime": "2026-03-07T08:00:00", "open": 0.969, "high": 0.977, "low": 0.969, "close": 0.972, "volume": 128693.88, "close_time": 1772873999999, "quote_volume": 125372.68321, "trades": 983, "taker_buy_base": 73660.98, "taker_buy_quote": 71778.9118 }, { "timestamp": 1772874000000, "datetime": "2026-03-07T09:00:00", "open": 0.972, "high": 0.977, "low": 0.97, "close": 0.976, "volume": 38410.73, "close_time": 1772877599999, "quote_volume": 37434.45398, "trades": 655, "taker_buy_base": 19655.22, "taker_buy_quote": 19156.59365 }, { "timestamp": 1772877600000, "datetime": "2026-03-07T10:00:00", "open": 0.975, "high": 0.978, "low": 0.974, "close": 0.977, "volume": 64422.7, "close_time": 1772881199999, "quote_volume": 62880.28124, "trades": 516, "taker_buy_base": 31501.97, "taker_buy_quote": 30748.58297 }, { "timestamp": 1772881200000, "datetime": "2026-03-07T11:00:00", "open": 0.976, "high": 0.984, "low": 0.976, "close": 0.977, "volume": 85614.55, "close_time": 1772884799999, "quote_volume": 83860.88169, "trades": 805, "taker_buy_base": 44035.67, "taker_buy_quote": 43139.27274 }, { "timestamp": 1772884800000, "datetime": "2026-03-07T12:00:00", "open": 0.978, "high": 0.98, "low": 0.972, "close": 0.973, "volume": 44080.48, "close_time": 1772888399999, "quote_volume": 43053.93731, "trades": 321, "taker_buy_base": 21524.94, "taker_buy_quote": 21031.69205 }, { "timestamp": 1772888400000, "datetime": "2026-03-07T13:00:00", "open": 0.973, "high": 0.979, "low": 0.972, "close": 0.977, "volume": 141995.19, "close_time": 1772891999999, "quote_volume": 138614.29156, "trades": 737, "taker_buy_base": 65864.28, "taker_buy_quote": 64258.55946 }, { "timestamp": 1772892000000, "datetime": "2026-03-07T14:00:00", "open": 0.976, "high": 0.976, "low": 0.963, "close": 0.969, "volume": 211528.05, "close_time": 1772895599999, "quote_volume": 204695.58488, "trades": 1485, "taker_buy_base": 101250.81, "taker_buy_quote": 98032.80249 }, { "timestamp": 1772895600000, "datetime": "2026-03-07T15:00:00", "open": 0.97, "high": 0.97, "low": 0.955, "close": 0.957, "volume": 451805.58, "close_time": 1772899199999, "quote_volume": 432940.46375, "trades": 1737, "taker_buy_base": 225268.34, "taker_buy_quote": 215880.03638 }, { "timestamp": 1772899200000, "datetime": "2026-03-07T16:00:00", "open": 0.957, "high": 0.964, "low": 0.957, "close": 0.963, "volume": 144727.44, "close_time": 1772902799999, "quote_volume": 138946.1897, "trades": 838, "taker_buy_base": 79188.42, "taker_buy_quote": 76024.54797 }, { "timestamp": 1772902800000, "datetime": "2026-03-07T17:00:00", "open": 0.964, "high": 0.969, "low": 0.964, "close": 0.966, "volume": 97610.04, "close_time": 1772906399999, "quote_volume": 94325.69279, "trades": 610, "taker_buy_base": 70153.37, "taker_buy_quote": 67785.09523 }, { "timestamp": 1772906400000, "datetime": "2026-03-07T18:00:00", "open": 0.966, "high": 0.966, "low": 0.954, "close": 0.957, "volume": 323574.19, "close_time": 1772909999999, "quote_volume": 310236.63844, "trades": 1525, "taker_buy_base": 100184.2, "taker_buy_quote": 95976.0871 }, { "timestamp": 1772910000000, "datetime": "2026-03-07T19:00:00", "open": 0.958, "high": 0.958, "low": 0.945, "close": 0.948, "volume": 383520.09, "close_time": 1772913599999, "quote_volume": 364814.67226, "trades": 1703, "taker_buy_base": 105065.67, "taker_buy_quote": 99998.12422 }, { "timestamp": 1772913600000, "datetime": "2026-03-07T20:00:00", "open": 0.949, "high": 0.954, "low": 0.948, "close": 0.951, "volume": 106695.16, "close_time": 1772917199999, "quote_volume": 101552.73081, "trades": 677, "taker_buy_base": 56530.63, "taker_buy_quote": 53796.50218 }, { "timestamp": 1772917200000, "datetime": "2026-03-07T21:00:00", "open": 0.952, "high": 0.955, "low": 0.948, "close": 0.952, "volume": 94318.0, "close_time": 1772920799999, "quote_volume": 89766.64381, "trades": 485, "taker_buy_base": 42837.73, "taker_buy_quote": 40764.68828 }, { "timestamp": 1772920800000, "datetime": "2026-03-07T22:00:00", "open": 0.953, "high": 0.953, "low": 0.946, "close": 0.948, "volume": 183145.84, "close_time": 1772924399999, "quote_volume": 173808.09399, "trades": 1098, "taker_buy_base": 93801.64, "taker_buy_quote": 89034.81395 }, { "timestamp": 1772924400000, "datetime": "2026-03-07T23:00:00", "open": 0.948, "high": 0.953, "low": 0.947, "close": 0.952, "volume": 177085.86, "close_time": 1772927999999, "quote_volume": 168142.00731, "trades": 544, "taker_buy_base": 96060.07, "taker_buy_quote": 91275.0596 }, { "timestamp": 1772928000000, "datetime": "2026-03-08T00:00:00", "open": 0.952, "high": 0.953, "low": 0.94, "close": 0.943, "volume": 121169.36, "close_time": 1772931599999, "quote_volume": 114621.99893, "trades": 911, "taker_buy_base": 61433.56, "taker_buy_quote": 58140.66983 }, { "timestamp": 1772931600000, "datetime": "2026-03-08T01:00:00", "open": 0.942, "high": 0.948, "low": 0.942, "close": 0.946, "volume": 128892.93, "close_time": 1772935199999, "quote_volume": 121785.14339, "trades": 819, "taker_buy_base": 77887.35, "taker_buy_quote": 73584.56316 }, { "timestamp": 1772935200000, "datetime": "2026-03-08T02:00:00", "open": 0.946, "high": 0.946, "low": 0.927, "close": 0.928, "volume": 481958.98, "close_time": 1772938799999, "quote_volume": 451205.28715, "trades": 1948, "taker_buy_base": 162043.48, "taker_buy_quote": 151654.19023 }, { "timestamp": 1772938800000, "datetime": "2026-03-08T03:00:00", "open": 0.928, "high": 0.934, "low": 0.928, "close": 0.931, "volume": 173867.46, "close_time": 1772942399999, "quote_volume": 161746.67117, "trades": 782, "taker_buy_base": 99886.33, "taker_buy_quote": 92902.08595 }, { "timestamp": 1772942400000, "datetime": "2026-03-08T04:00:00", "open": 0.931, "high": 0.934, "low": 0.923, "close": 0.925, "volume": 287583.93, "close_time": 1772945999999, "quote_volume": 266600.85818, "trades": 1235, "taker_buy_base": 141267.05, "taker_buy_quote": 130992.64775 }, { "timestamp": 1772946000000, "datetime": "2026-03-08T05:00:00", "open": 0.925, "high": 0.935, "low": 0.925, "close": 0.931, "volume": 113195.76, "close_time": 1772949599999, "quote_volume": 105508.52019, "trades": 526, "taker_buy_base": 61634.77, "taker_buy_quote": 57424.20587 }, { "timestamp": 1772949600000, "datetime": "2026-03-08T06:00:00", "open": 0.931, "high": 0.933, "low": 0.927, "close": 0.932, "volume": 103715.55, "close_time": 1772953199999, "quote_volume": 96354.4871, "trades": 585, "taker_buy_base": 48775.66, "taker_buy_quote": 45334.96464 }, { "timestamp": 1772953200000, "datetime": "2026-03-08T07:00:00", "open": 0.931, "high": 0.937, "low": 0.931, "close": 0.933, "volume": 158446.94, "close_time": 1772956799999, "quote_volume": 148057.8032, "trades": 736, "taker_buy_base": 106077.82, "taker_buy_quote": 99119.40653 }, { "timestamp": 1772956800000, "datetime": "2026-03-08T08:00:00", "open": 0.933, "high": 0.935, "low": 0.928, "close": 0.934, "volume": 227207.21, "close_time": 1772960399999, "quote_volume": 211610.94998, "trades": 705, "taker_buy_base": 139322.16, "taker_buy_quote": 129758.33301 }, { "timestamp": 1772960400000, "datetime": "2026-03-08T09:00:00", "open": 0.934, "high": 0.939, "low": 0.933, "close": 0.938, "volume": 216247.68, "close_time": 1772963999999, "quote_volume": 202790.45851, "trades": 911, "taker_buy_base": 119516.67, "taker_buy_quote": 112087.50959 }, { "timestamp": 1772964000000, "datetime": "2026-03-08T10:00:00", "open": 0.939, "high": 0.951, "low": 0.938, "close": 0.95, "volume": 254237.2, "close_time": 1772967599999, "quote_volume": 240345.08927, "trades": 1131, "taker_buy_base": 165031.43, "taker_buy_quote": 155962.68893 }, { "timestamp": 1772967600000, "datetime": "2026-03-08T11:00:00", "open": 0.949, "high": 0.951, "low": 0.94, "close": 0.948, "volume": 214775.91, "close_time": 1772971199999, "quote_volume": 203304.88769, "trades": 1474, "taker_buy_base": 128997.13, "taker_buy_quote": 122116.09283 }, { "timestamp": 1772971200000, "datetime": "2026-03-08T12:00:00", "open": 0.948, "high": 0.956, "low": 0.937, "close": 0.951, "volume": 537722.47, "close_time": 1772974799999, "quote_volume": 508619.36092, "trades": 2422, "taker_buy_base": 311203.63, "taker_buy_quote": 294150.85049 }, { "timestamp": 1772974800000, "datetime": "2026-03-08T13:00:00", "open": 0.951, "high": 0.952, "low": 0.936, "close": 0.943, "volume": 312790.71, "close_time": 1772978399999, "quote_volume": 294690.62651, "trades": 2157, "taker_buy_base": 191132.54, "taker_buy_quote": 179995.89939 }, { "timestamp": 1772978400000, "datetime": "2026-03-08T14:00:00", "open": 0.943, "high": 0.947, "low": 0.933, "close": 0.941, "volume": 350696.99, "close_time": 1772981999999, "quote_volume": 329276.98691, "trades": 2090, "taker_buy_base": 166207.42, "taker_buy_quote": 156224.3751 }, { "timestamp": 1772982000000, "datetime": "2026-03-08T15:00:00", "open": 0.94, "high": 0.94, "low": 0.931, "close": 0.936, "volume": 182637.95, "close_time": 1772985599999, "quote_volume": 170866.4554, "trades": 1274, "taker_buy_base": 106036.99, "taker_buy_quote": 99193.31729 }, { "timestamp": 1772985600000, "datetime": "2026-03-08T16:00:00", "open": 0.936, "high": 0.937, "low": 0.929, "close": 0.931, "volume": 217141.92, "close_time": 1772989199999, "quote_volume": 202698.2469, "trades": 1072, "taker_buy_base": 108841.0, "taker_buy_quote": 101667.38823 }, { "timestamp": 1772989200000, "datetime": "2026-03-08T17:00:00", "open": 0.931, "high": 0.937, "low": 0.93, "close": 0.935, "volume": 152622.72, "close_time": 1772992799999, "quote_volume": 142486.49741, "trades": 1248, "taker_buy_base": 92835.6, "taker_buy_quote": 86664.5631 }, { "timestamp": 1772992800000, "datetime": "2026-03-08T18:00:00", "open": 0.935, "high": 0.935, "low": 0.93, "close": 0.933, "volume": 144453.56, "close_time": 1772996399999, "quote_volume": 134691.91584, "trades": 865, "taker_buy_base": 79543.87, "taker_buy_quote": 74176.57197 }, { "timestamp": 1772996400000, "datetime": "2026-03-08T19:00:00", "open": 0.933, "high": 0.953, "low": 0.931, "close": 0.95, "volume": 356739.2, "close_time": 1772999999999, "quote_volume": 336778.57219, "trades": 1872, "taker_buy_base": 245236.76, "taker_buy_quote": 231418.77122 }, { "timestamp": 1773000000000, "datetime": "2026-03-08T20:00:00", "open": 0.95, "high": 0.957, "low": 0.943, "close": 0.949, "volume": 278449.74, "close_time": 1773003599999, "quote_volume": 264292.03074, "trades": 1725, "taker_buy_base": 139845.49, "taker_buy_quote": 132862.72061 }, { "timestamp": 1773003600000, "datetime": "2026-03-08T21:00:00", "open": 0.949, "high": 0.949, "low": 0.941, "close": 0.946, "volume": 169895.19, "close_time": 1773007199999, "quote_volume": 160536.06028, "trades": 1404, "taker_buy_base": 116813.6, "taker_buy_quote": 110384.49605 }, { "timestamp": 1773007200000, "datetime": "2026-03-08T22:00:00", "open": 0.946, "high": 0.946, "low": 0.92, "close": 0.942, "volume": 732995.91, "close_time": 1773010799999, "quote_volume": 683461.25787, "trades": 5635, "taker_buy_base": 401808.96, "taker_buy_quote": 375051.1836 }, { "timestamp": 1773010800000, "datetime": "2026-03-08T23:00:00", "open": 0.942, "high": 0.945, "low": 0.931, "close": 0.934, "volume": 216560.2, "close_time": 1773014399999, "quote_volume": 203270.81379, "trades": 1873, "taker_buy_base": 109575.9, "taker_buy_quote": 102788.60725 }, { "timestamp": 1773014400000, "datetime": "2026-03-09T00:00:00", "open": 0.934, "high": 0.952, "low": 0.933, "close": 0.941, "volume": 316236.51, "close_time": 1773017999999, "quote_volume": 297428.51102, "trades": 2760, "taker_buy_base": 220714.66, "taker_buy_quote": 207569.43212 }, { "timestamp": 1773018000000, "datetime": "2026-03-09T01:00:00", "open": 0.942, "high": 0.948, "low": 0.937, "close": 0.937, "volume": 317911.0, "close_time": 1773021599999, "quote_volume": 299427.39891, "trades": 2739, "taker_buy_base": 222894.3, "taker_buy_quote": 209978.23554 }, { "timestamp": 1773021600000, "datetime": "2026-03-09T02:00:00", "open": 0.936, "high": 0.946, "low": 0.931, "close": 0.942, "volume": 393501.28, "close_time": 1773025199999, "quote_volume": 368838.76298, "trades": 2814, "taker_buy_base": 244345.61, "taker_buy_quote": 229145.67692 }, { "timestamp": 1773025200000, "datetime": "2026-03-09T03:00:00", "open": 0.942, "high": 0.957, "low": 0.939, "close": 0.942, "volume": 702165.15, "close_time": 1773028799999, "quote_volume": 666165.44745, "trades": 5054, "taker_buy_base": 460485.09, "taker_buy_quote": 436769.61829 }, { "timestamp": 1773028800000, "datetime": "2026-03-09T04:00:00", "open": 0.942, "high": 0.952, "low": 0.942, "close": 0.946, "volume": 373616.62, "close_time": 1773032399999, "quote_volume": 354276.93431, "trades": 2017, "taker_buy_base": 248576.72, "taker_buy_quote": 235663.41836 }, { "timestamp": 1773032400000, "datetime": "2026-03-09T05:00:00", "open": 0.946, "high": 0.973, "low": 0.946, "close": 0.969, "volume": 753402.28, "close_time": 1773035999999, "quote_volume": 724607.24284, "trades": 4822, "taker_buy_base": 441117.08, "taker_buy_quote": 424421.61697 }, { "timestamp": 1773036000000, "datetime": "2026-03-09T06:00:00", "open": 0.969, "high": 0.969, "low": 0.955, "close": 0.955, "volume": 374821.1, "close_time": 1773039599999, "quote_volume": 360324.53236, "trades": 2150, "taker_buy_base": 244170.7, "taker_buy_quote": 234568.32823 }, { "timestamp": 1773039600000, "datetime": "2026-03-09T07:00:00", "open": 0.955, "high": 0.955, "low": 0.941, "close": 0.951, "volume": 353901.2, "close_time": 1773043199999, "quote_volume": 335871.96794, "trades": 3006, "taker_buy_base": 248688.43, "taker_buy_quote": 236046.16596 }, { "timestamp": 1773043200000, "datetime": "2026-03-09T08:00:00", "open": 0.951, "high": 0.955, "low": 0.947, "close": 0.948, "volume": 347266.98, "close_time": 1773046799999, "quote_volume": 330115.71631, "trades": 2818, "taker_buy_base": 259836.44, "taker_buy_quote": 247007.01586 }, { "timestamp": 1773046800000, "datetime": "2026-03-09T09:00:00", "open": 0.947, "high": 0.958, "low": 0.943, "close": 0.948, "volume": 589108.91, "close_time": 1773050399999, "quote_volume": 560178.28687, "trades": 3332, "taker_buy_base": 366625.51, "taker_buy_quote": 348707.4817 }, { "timestamp": 1773050400000, "datetime": "2026-03-09T10:00:00", "open": 0.948, "high": 0.949, "low": 0.938, "close": 0.938, "volume": 418294.23, "close_time": 1773053999999, "quote_volume": 394477.69951, "trades": 2582, "taker_buy_base": 234770.52, "taker_buy_quote": 221413.57288 }, { "timestamp": 1773054000000, "datetime": "2026-03-09T11:00:00", "open": 0.938, "high": 0.941, "low": 0.931, "close": 0.936, "volume": 318218.13, "close_time": 1773057599999, "quote_volume": 297674.53441, "trades": 3419, "taker_buy_base": 166314.5, "taker_buy_quote": 155617.65598 }, { "timestamp": 1773057600000, "datetime": "2026-03-09T12:00:00", "open": 0.937, "high": 0.949, "low": 0.934, "close": 0.945, "volume": 875174.42, "close_time": 1773061199999, "quote_volume": 825443.84796, "trades": 4507, "taker_buy_base": 614153.27, "taker_buy_quote": 579418.59116 }, { "timestamp": 1773061200000, "datetime": "2026-03-09T13:00:00", "open": 0.944, "high": 0.958, "low": 0.943, "close": 0.947, "volume": 726081.7, "close_time": 1773064799999, "quote_volume": 690528.26718, "trades": 5462, "taker_buy_base": 484259.63, "taker_buy_quote": 460560.39258 }, { "timestamp": 1773064800000, "datetime": "2026-03-09T14:00:00", "open": 0.946, "high": 0.948, "low": 0.933, "close": 0.936, "volume": 784783.22, "close_time": 1773068399999, "quote_volume": 737335.01312, "trades": 5601, "taker_buy_base": 526139.94, "taker_buy_quote": 494381.78077 }, { "timestamp": 1773068400000, "datetime": "2026-03-09T15:00:00", "open": 0.936, "high": 0.944, "low": 0.932, "close": 0.94, "volume": 447883.29, "close_time": 1773071999999, "quote_volume": 419810.38356, "trades": 2666, "taker_buy_base": 263270.06, "taker_buy_quote": 246835.84292 }, { "timestamp": 1773072000000, "datetime": "2026-03-09T16:00:00", "open": 0.94, "high": 0.948, "low": 0.938, "close": 0.943, "volume": 355533.07, "close_time": 1773075599999, "quote_volume": 334959.9321, "trades": 1962, "taker_buy_base": 172390.85, "taker_buy_quote": 162469.86177 }, { "timestamp": 1773075600000, "datetime": "2026-03-09T17:00:00", "open": 0.943, "high": 0.949, "low": 0.943, "close": 0.946, "volume": 179776.94, "close_time": 1773079199999, "quote_volume": 169992.56, "trades": 1867, "taker_buy_base": 97168.91, "taker_buy_quote": 91879.13373 }, { "timestamp": 1773079200000, "datetime": "2026-03-09T18:00:00", "open": 0.945, "high": 0.955, "low": 0.94, "close": 0.949, "volume": 220313.07, "close_time": 1773082799999, "quote_volume": 209118.80778, "trades": 1951, "taker_buy_base": 136344.69, "taker_buy_quote": 129488.77865 }, { "timestamp": 1773082800000, "datetime": "2026-03-09T19:00:00", "open": 0.949, "high": 0.98, "low": 0.941, "close": 0.954, "volume": 621807.5, "close_time": 1773086399999, "quote_volume": 600595.01292, "trades": 5126, "taker_buy_base": 317197.94, "taker_buy_quote": 306277.12053 }, { "timestamp": 1773086400000, "datetime": "2026-03-09T20:00:00", "open": 0.953, "high": 0.955, "low": 0.943, "close": 0.952, "volume": 145503.8, "close_time": 1773089999999, "quote_volume": 138146.91103, "trades": 1158, "taker_buy_base": 81811.57, "taker_buy_quote": 77658.08573 }, { "timestamp": 1773090000000, "datetime": "2026-03-09T21:00:00", "open": 0.952, "high": 0.958, "low": 0.946, "close": 0.951, "volume": 213552.09, "close_time": 1773093599999, "quote_volume": 203263.63771, "trades": 1717, "taker_buy_base": 59494.51, "taker_buy_quote": 56544.39505 }, { "timestamp": 1773093600000, "datetime": "2026-03-09T22:00:00", "open": 0.951, "high": 0.951, "low": 0.932, "close": 0.936, "volume": 255508.24, "close_time": 1773097199999, "quote_volume": 239886.93912, "trades": 1139, "taker_buy_base": 99887.41, "taker_buy_quote": 93747.94705 }, { "timestamp": 1773097200000, "datetime": "2026-03-09T23:00:00", "open": 0.935, "high": 0.941, "low": 0.935, "close": 0.939, "volume": 122323.32, "close_time": 1773100799999, "quote_volume": 114718.90127, "trades": 908, "taker_buy_base": 38432.05, "taker_buy_quote": 36055.76169 }, { "timestamp": 1773100800000, "datetime": "2026-03-10T00:00:00", "open": 0.939, "high": 0.949, "low": 0.935, "close": 0.943, "volume": 202599.16, "close_time": 1773104399999, "quote_volume": 190678.4202, "trades": 1382, "taker_buy_base": 75501.95, "taker_buy_quote": 71129.16362 }, { "timestamp": 1773104400000, "datetime": "2026-03-10T01:00:00", "open": 0.942, "high": 0.945, "low": 0.934, "close": 0.943, "volume": 155875.3, "close_time": 1773107999999, "quote_volume": 146689.37637, "trades": 1219, "taker_buy_base": 77927.65, "taker_buy_quote": 73375.40103 }, { "timestamp": 1773108000000, "datetime": "2026-03-10T02:00:00", "open": 0.942, "high": 0.956, "low": 0.939, "close": 0.949, "volume": 342883.83, "close_time": 1773111599999, "quote_volume": 324863.18881, "trades": 2751, "taker_buy_base": 191902.6, "taker_buy_quote": 181996.77735 }, { "timestamp": 1773111600000, "datetime": "2026-03-10T03:00:00", "open": 0.948, "high": 0.949, "low": 0.934, "close": 0.936, "volume": 228563.93, "close_time": 1773115199999, "quote_volume": 215223.06597, "trades": 1469, "taker_buy_base": 101627.08, "taker_buy_quote": 95770.74355 }, { "timestamp": 1773115200000, "datetime": "2026-03-10T04:00:00", "open": 0.937, "high": 0.944, "low": 0.936, "close": 0.943, "volume": 119746.43, "close_time": 1773118799999, "quote_volume": 112661.86728, "trades": 1015, "taker_buy_base": 84137.22, "taker_buy_quote": 79168.18371 }, { "timestamp": 1773118800000, "datetime": "2026-03-10T05:00:00", "open": 0.943, "high": 0.945, "low": 0.935, "close": 0.938, "volume": 208177.57, "close_time": 1773122399999, "quote_volume": 195503.23173, "trades": 1206, "taker_buy_base": 66187.91, "taker_buy_quote": 62224.57715 }, { "timestamp": 1773122400000, "datetime": "2026-03-10T06:00:00", "open": 0.937, "high": 0.939, "low": 0.923, "close": 0.933, "volume": 433489.42, "close_time": 1773125999999, "quote_volume": 403240.52873, "trades": 2014, "taker_buy_base": 155815.93, "taker_buy_quote": 144973.48143 }, { "timestamp": 1773126000000, "datetime": "2026-03-10T07:00:00", "open": 0.933, "high": 0.943, "low": 0.93, "close": 0.939, "volume": 260359.89, "close_time": 1773129599999, "quote_volume": 243868.17868, "trades": 1549, "taker_buy_base": 112925.3, "taker_buy_quote": 105832.46327 }, { "timestamp": 1773129600000, "datetime": "2026-03-10T08:00:00", "open": 0.94, "high": 0.943, "low": 0.932, "close": 0.933, "volume": 487755.87, "close_time": 1773133199999, "quote_volume": 457302.49351, "trades": 3200, "taker_buy_base": 217989.45, "taker_buy_quote": 204523.82761 }, { "timestamp": 1773133200000, "datetime": "2026-03-10T09:00:00", "open": 0.933, "high": 0.945, "low": 0.933, "close": 0.943, "volume": 372274.29, "close_time": 1773136799999, "quote_volume": 350544.34985, "trades": 2264, "taker_buy_base": 179832.33, "taker_buy_quote": 169273.60516 }, { "timestamp": 1773136800000, "datetime": "2026-03-10T10:00:00", "open": 0.943, "high": 0.944, "low": 0.934, "close": 0.937, "volume": 298844.32, "close_time": 1773140399999, "quote_volume": 280311.15877, "trades": 1827, "taker_buy_base": 165182.47, "taker_buy_quote": 154983.34362 }, { "timestamp": 1773140400000, "datetime": "2026-03-10T11:00:00", "open": 0.937, "high": 0.937, "low": 0.93, "close": 0.933, "volume": 385844.38, "close_time": 1773143999999, "quote_volume": 359995.2005, "trades": 1995, "taker_buy_base": 168355.63, "taker_buy_quote": 157080.07743 }, { "timestamp": 1773144000000, "datetime": "2026-03-10T12:00:00", "open": 0.933, "high": 0.933, "low": 0.926, "close": 0.933, "volume": 428493.56, "close_time": 1773147599999, "quote_volume": 398266.01782, "trades": 2508, "taker_buy_base": 184553.67, "taker_buy_quote": 171638.5327 }, { "timestamp": 1773147600000, "datetime": "2026-03-10T13:00:00", "open": 0.933, "high": 0.94, "low": 0.926, "close": 0.931, "volume": 744244.11, "close_time": 1773151199999, "quote_volume": 694661.07096, "trades": 3433, "taker_buy_base": 384106.14, "taker_buy_quote": 358750.21957 }, { "timestamp": 1773151200000, "datetime": "2026-03-10T14:00:00", "open": 0.931, "high": 0.951, "low": 0.92, "close": 0.949, "volume": 917954.54, "close_time": 1773154799999, "quote_volume": 854692.18438, "trades": 5839, "taker_buy_base": 449239.61, "taker_buy_quote": 419545.2168 }, { "timestamp": 1773154800000, "datetime": "2026-03-10T15:00:00", "open": 0.949, "high": 0.951, "low": 0.928, "close": 0.94, "volume": 771552.4, "close_time": 1773158399999, "quote_volume": 724143.76034, "trades": 4483, "taker_buy_base": 352373.53, "taker_buy_quote": 330802.74701 }, { "timestamp": 1773158400000, "datetime": "2026-03-10T16:00:00", "open": 0.94, "high": 0.942, "low": 0.932, "close": 0.938, "volume": 458823.04, "close_time": 1773161999999, "quote_volume": 429975.7156, "trades": 3047, "taker_buy_base": 269164.96, "taker_buy_quote": 252355.19658 }, { "timestamp": 1773162000000, "datetime": "2026-03-10T17:00:00", "open": 0.938, "high": 0.939, "low": 0.922, "close": 0.925, "volume": 805043.35, "close_time": 1773165599999, "quote_volume": 748385.02999, "trades": 4096, "taker_buy_base": 327195.79, "taker_buy_quote": 304246.86804 }, { "timestamp": 1773165600000, "datetime": "2026-03-10T18:00:00", "open": 0.925, "high": 0.927, "low": 0.872, "close": 0.881, "volume": 5380238.88, "close_time": 1773169199999, "quote_volume": 4793439.88441, "trades": 18161, "taker_buy_base": 2894530.71, "taker_buy_quote": 2577019.0412 }, { "timestamp": 1773169200000, "datetime": "2026-03-10T19:00:00", "open": 0.881, "high": 0.883, "low": 0.865, "close": 0.874, "volume": 3108339.49, "close_time": 1773172799999, "quote_volume": 2711094.16486, "trades": 9000, "taker_buy_base": 1689246.72, "taker_buy_quote": 1473432.42361 }, { "timestamp": 1773172800000, "datetime": "2026-03-10T20:00:00", "open": 0.873, "high": 0.879, "low": 0.871, "close": 0.872, "volume": 1505221.42, "close_time": 1773176399999, "quote_volume": 1315423.63451, "trades": 4871, "taker_buy_base": 829490.64, "taker_buy_quote": 724966.41563 }, { "timestamp": 1773176400000, "datetime": "2026-03-10T21:00:00", "open": 0.872, "high": 0.876, "low": 0.855, "close": 0.871, "volume": 1864586.58, "close_time": 1773179999999, "quote_volume": 1616456.27973, "trades": 9122, "taker_buy_base": 982061.6, "taker_buy_quote": 851970.31229 }, { "timestamp": 1773180000000, "datetime": "2026-03-10T22:00:00", "open": 0.871, "high": 0.872, "low": 0.853, "close": 0.86, "volume": 1731589.7, "close_time": 1773183599999, "quote_volume": 1492783.82183, "trades": 7597, "taker_buy_base": 989231.18, "taker_buy_quote": 852694.75618 }, { "timestamp": 1773183600000, "datetime": "2026-03-10T23:00:00", "open": 0.86, "high": 0.871, "low": 0.859, "close": 0.866, "volume": 821718.48, "close_time": 1773187199999, "quote_volume": 710677.02, "trades": 4209, "taker_buy_base": 511370.56, "taker_buy_quote": 442249.86833 }, { "timestamp": 1773187200000, "datetime": "2026-03-11T00:00:00", "open": 0.866, "high": 0.87, "low": 0.855, "close": 0.866, "volume": 850854.2, "close_time": 1773190799999, "quote_volume": 733765.59623, "trades": 3934, "taker_buy_base": 503386.7, "taker_buy_quote": 434199.13254 }, { "timestamp": 1773190800000, "datetime": "2026-03-11T01:00:00", "open": 0.865, "high": 0.867, "low": 0.857, "close": 0.858, "volume": 662992.86, "close_time": 1773194399999, "quote_volume": 571324.12114, "trades": 3683, "taker_buy_base": 300721.86, "taker_buy_quote": 259219.23933 }, { "timestamp": 1773194400000, "datetime": "2026-03-11T02:00:00", "open": 0.859, "high": 0.868, "low": 0.856, "close": 0.866, "volume": 741938.84, "close_time": 1773197999999, "quote_volume": 639319.17803, "trades": 3826, "taker_buy_base": 389419.83, "taker_buy_quote": 335691.46686 }, { "timestamp": 1773198000000, "datetime": "2026-03-11T03:00:00", "open": 0.866, "high": 0.871, "low": 0.864, "close": 0.864, "volume": 603803.96, "close_time": 1773201599999, "quote_volume": 524002.48846, "trades": 2960, "taker_buy_base": 284949.53, "taker_buy_quote": 247288.44057 }, { "timestamp": 1773201600000, "datetime": "2026-03-11T04:00:00", "open": 0.864, "high": 0.864, "low": 0.847, "close": 0.862, "volume": 2464935.97, "close_time": 1773205199999, "quote_volume": 2112541.72863, "trades": 7259, "taker_buy_base": 981979.37, "taker_buy_quote": 841800.30276 }, { "timestamp": 1773205200000, "datetime": "2026-03-11T05:00:00", "open": 0.861, "high": 0.861, "low": 0.849, "close": 0.853, "volume": 1115661.68, "close_time": 1773208799999, "quote_volume": 954209.15505, "trades": 2691, "taker_buy_base": 543906.43, "taker_buy_quote": 464866.69813 }, { "timestamp": 1773208800000, "datetime": "2026-03-11T06:00:00", "open": 0.854, "high": 0.87, "low": 0.852, "close": 0.869, "volume": 707513.54, "close_time": 1773212399999, "quote_volume": 608804.12972, "trades": 2438, "taker_buy_base": 462878.89, "taker_buy_quote": 398300.44725 }, { "timestamp": 1773212400000, "datetime": "2026-03-11T07:00:00", "open": 0.869, "high": 0.884, "low": 0.869, "close": 0.876, "volume": 881460.4, "close_time": 1773215999999, "quote_volume": 772893.10979, "trades": 2968, "taker_buy_base": 514099.32, "taker_buy_quote": 450742.13936 }, { "timestamp": 1773216000000, "datetime": "2026-03-11T08:00:00", "open": 0.876, "high": 0.88, "low": 0.869, "close": 0.872, "volume": 570886.14, "close_time": 1773219599999, "quote_volume": 498697.49087, "trades": 2647, "taker_buy_base": 284448.03, "taker_buy_quote": 248448.17003 }, { "timestamp": 1773219600000, "datetime": "2026-03-11T09:00:00", "open": 0.872, "high": 0.889, "low": 0.871, "close": 0.879, "volume": 730459.17, "close_time": 1773223199999, "quote_volume": 644006.53827, "trades": 1807, "taker_buy_base": 463229.01, "taker_buy_quote": 408679.96614 }, { "timestamp": 1773223200000, "datetime": "2026-03-11T10:00:00", "open": 0.879, "high": 0.892, "low": 0.875, "close": 0.891, "volume": 879377.05, "close_time": 1773226799999, "quote_volume": 779962.58005, "trades": 2277, "taker_buy_base": 426159.05, "taker_buy_quote": 378048.72939 }, { "timestamp": 1773226800000, "datetime": "2026-03-11T11:00:00", "open": 0.891, "high": 0.892, "low": 0.886, "close": 0.891, "volume": 1088975.68, "close_time": 1773230399999, "quote_volume": 969016.06395, "trades": 2941, "taker_buy_base": 501502.36, "taker_buy_quote": 446239.22771 }, { "timestamp": 1773230400000, "datetime": "2026-03-11T12:00:00", "open": 0.891, "high": 0.914, "low": 0.885, "close": 0.905, "volume": 3231605.78, "close_time": 1773233999999, "quote_volume": 2909807.68919, "trades": 9977, "taker_buy_base": 1370252.53, "taker_buy_quote": 1235110.55168 }, { "timestamp": 1773234000000, "datetime": "2026-03-11T13:00:00", "open": 0.904, "high": 0.911, "low": 0.892, "close": 0.897, "volume": 1011224.5, "close_time": 1773237599999, "quote_volume": 911654.39395, "trades": 3463, "taker_buy_base": 473183.88, "taker_buy_quote": 426462.44299 }, { "timestamp": 1773237600000, "datetime": "2026-03-11T14:00:00", "open": 0.898, "high": 0.907, "low": 0.897, "close": 0.897, "volume": 599761.86, "close_time": 1773241199999, "quote_volume": 541663.10972, "trades": 2585, "taker_buy_base": 315731.91, "taker_buy_quote": 285165.64834 }, { "timestamp": 1773241200000, "datetime": "2026-03-11T15:00:00", "open": 0.898, "high": 0.899, "low": 0.872, "close": 0.882, "volume": 1140333.71, "close_time": 1773244799999, "quote_volume": 1008859.17114, "trades": 3946, "taker_buy_base": 487791.07, "taker_buy_quote": 431341.97154 }, { "timestamp": 1773244800000, "datetime": "2026-03-11T16:00:00", "open": 0.881, "high": 0.886, "low": 0.876, "close": 0.883, "volume": 642609.54, "close_time": 1773248399999, "quote_volume": 566270.94308, "trades": 2164, "taker_buy_base": 352362.22, "taker_buy_quote": 310482.12103 }, { "timestamp": 1773248400000, "datetime": "2026-03-11T17:00:00", "open": 0.883, "high": 0.891, "low": 0.876, "close": 0.882, "volume": 535404.26, "close_time": 1773251999999, "quote_volume": 473400.45864, "trades": 2089, "taker_buy_base": 298171.97, "taker_buy_quote": 263763.86236 }, { "timestamp": 1773252000000, "datetime": "2026-03-11T18:00:00", "open": 0.882, "high": 0.891, "low": 0.882, "close": 0.891, "volume": 250802.32, "close_time": 1773255599999, "quote_volume": 222179.73095, "trades": 1086, "taker_buy_base": 130260.88, "taker_buy_quote": 115445.89349 }, { "timestamp": 1773255600000, "datetime": "2026-03-11T19:00:00", "open": 0.891, "high": 0.893, "low": 0.886, "close": 0.887, "volume": 334742.05, "close_time": 1773259199999, "quote_volume": 297869.58152, "trades": 1287, "taker_buy_base": 132774.43, "taker_buy_quote": 118196.45131 }, { "timestamp": 1773259200000, "datetime": "2026-03-11T20:00:00", "open": 0.887, "high": 0.89, "low": 0.881, "close": 0.882, "volume": 198807.34, "close_time": 1773262799999, "quote_volume": 175892.63365, "trades": 878, "taker_buy_base": 73163.49, "taker_buy_quote": 64738.97765 }, { "timestamp": 1773262800000, "datetime": "2026-03-11T21:00:00", "open": 0.882, "high": 0.89, "low": 0.876, "close": 0.884, "volume": 476688.19, "close_time": 1773266399999, "quote_volume": 420685.98111, "trades": 1648, "taker_buy_base": 242665.14, "taker_buy_quote": 214220.36521 }, { "timestamp": 1773266400000, "datetime": "2026-03-11T22:00:00", "open": 0.884, "high": 0.888, "low": 0.881, "close": 0.882, "volume": 231298.37, "close_time": 1773269999999, "quote_volume": 204340.85055, "trades": 903, "taker_buy_base": 82597.0, "taker_buy_quote": 73034.79361 }, { "timestamp": 1773270000000, "datetime": "2026-03-11T23:00:00", "open": 0.883, "high": 0.884, "low": 0.876, "close": 0.878, "volume": 308082.37, "close_time": 1773273599999, "quote_volume": 270973.27712, "trades": 1083, "taker_buy_base": 156406.57, "taker_buy_quote": 137603.58559 }, { "timestamp": 1773273600000, "datetime": "2026-03-12T00:00:00", "open": 0.878, "high": 0.88, "low": 0.867, "close": 0.872, "volume": 1478009.51, "close_time": 1773277199999, "quote_volume": 1289634.03177, "trades": 2800, "taker_buy_base": 700668.41, "taker_buy_quote": 611486.792 }, { "timestamp": 1773277200000, "datetime": "2026-03-12T01:00:00", "open": 0.871, "high": 0.873, "low": 0.866, "close": 0.872, "volume": 391374.09, "close_time": 1773280799999, "quote_volume": 340428.28814, "trades": 1917, "taker_buy_base": 190595.37, "taker_buy_quote": 165855.28103 }, { "timestamp": 1773280800000, "datetime": "2026-03-12T02:00:00", "open": 0.872, "high": 0.875, "low": 0.869, "close": 0.871, "volume": 348262.93, "close_time": 1773284399999, "quote_volume": 303675.69894, "trades": 1374, "taker_buy_base": 157254.31, "taker_buy_quote": 137123.96087 }, { "timestamp": 1773284400000, "datetime": "2026-03-12T03:00:00", "open": 0.872, "high": 0.876, "low": 0.867, "close": 0.869, "volume": 435714.81, "close_time": 1773287999999, "quote_volume": 379800.12009, "trades": 991, "taker_buy_base": 145924.0, "taker_buy_quote": 127381.63526 }, { "timestamp": 1773288000000, "datetime": "2026-03-12T04:00:00", "open": 0.868, "high": 0.871, "low": 0.862, "close": 0.864, "volume": 435990.17, "close_time": 1773291599999, "quote_volume": 377673.68734, "trades": 1230, "taker_buy_base": 195757.42, "taker_buy_quote": 169647.251 }, { "timestamp": 1773291600000, "datetime": "2026-03-12T05:00:00", "open": 0.864, "high": 0.871, "low": 0.859, "close": 0.865, "volume": 2619284.28, "close_time": 1773295199999, "quote_volume": 2265656.28807, "trades": 6151, "taker_buy_base": 1012313.92, "taker_buy_quote": 876839.5995 }, { "timestamp": 1773295200000, "datetime": "2026-03-12T06:00:00", "open": 0.865, "high": 0.867, "low": 0.862, "close": 0.865, "volume": 220474.77, "close_time": 1773298799999, "quote_volume": 190673.73257, "trades": 809, "taker_buy_base": 126894.62, "taker_buy_quote": 109780.3647 }, { "timestamp": 1773298800000, "datetime": "2026-03-12T07:00:00", "open": 0.865, "high": 0.868, "low": 0.861, "close": 0.867, "volume": 304324.93, "close_time": 1773302399999, "quote_volume": 263234.78859, "trades": 1268, "taker_buy_base": 145179.9, "taker_buy_quote": 125632.4432 }, { "timestamp": 1773302400000, "datetime": "2026-03-12T08:00:00", "open": 0.867, "high": 0.871, "low": 0.862, "close": 0.867, "volume": 343507.68, "close_time": 1773305999999, "quote_volume": 297330.80954, "trades": 1236, "taker_buy_base": 162461.22, "taker_buy_quote": 140609.04252 }, { "timestamp": 1773306000000, "datetime": "2026-03-12T09:00:00", "open": 0.867, "high": 0.874, "low": 0.865, "close": 0.871, "volume": 347265.76, "close_time": 1773309599999, "quote_volume": 301281.55593, "trades": 1253, "taker_buy_base": 175662.11, "taker_buy_quote": 152444.48224 }, { "timestamp": 1773309600000, "datetime": "2026-03-12T10:00:00", "open": 0.871, "high": 0.873, "low": 0.868, "close": 0.869, "volume": 433131.99, "close_time": 1773313199999, "quote_volume": 377226.04162, "trades": 1289, "taker_buy_base": 248925.39, "taker_buy_quote": 216853.03552 }, { "timestamp": 1773313200000, "datetime": "2026-03-12T11:00:00", "open": 0.869, "high": 0.869, "low": 0.861, "close": 0.865, "volume": 391909.66, "close_time": 1773316799999, "quote_volume": 339094.56158, "trades": 1486, "taker_buy_base": 148202.32, "taker_buy_quote": 128256.57996 }, { "timestamp": 1773316800000, "datetime": "2026-03-12T12:00:00", "open": 0.865, "high": 0.87, "low": 0.862, "close": 0.868, "volume": 264086.53, "close_time": 1773320399999, "quote_volume": 229013.90224, "trades": 1117, "taker_buy_base": 135892.97, "taker_buy_quote": 117849.36726 }, { "timestamp": 1773320400000, "datetime": "2026-03-12T13:00:00", "open": 0.868, "high": 0.871, "low": 0.858, "close": 0.863, "volume": 572407.72, "close_time": 1773323999999, "quote_volume": 494664.41622, "trades": 3308, "taker_buy_base": 248717.58, "taker_buy_quote": 215173.20697 }, { "timestamp": 1773324000000, "datetime": "2026-03-12T14:00:00", "open": 0.863, "high": 0.867, "low": 0.85, "close": 0.859, "volume": 796288.85, "close_time": 1773327599999, "quote_volume": 683503.0034, "trades": 3833, "taker_buy_base": 341967.45, "taker_buy_quote": 293693.86681 }, { "timestamp": 1773327600000, "datetime": "2026-03-12T15:00:00", "open": 0.86, "high": 0.865, "low": 0.856, "close": 0.859, "volume": 483310.89, "close_time": 1773331199999, "quote_volume": 415972.679, "trades": 2617, "taker_buy_base": 216083.16, "taker_buy_quote": 186016.05663 }, { "timestamp": 1773331200000, "datetime": "2026-03-12T16:00:00", "open": 0.859, "high": 0.865, "low": 0.855, "close": 0.863, "volume": 397840.66, "close_time": 1773334799999, "quote_volume": 342772.81662, "trades": 1672, "taker_buy_base": 191342.76, "taker_buy_quote": 164954.16035 }, { "timestamp": 1773334800000, "datetime": "2026-03-12T17:00:00", "open": 0.864, "high": 0.875, "low": 0.858, "close": 0.871, "volume": 698250.89, "close_time": 1773338399999, "quote_volume": 604658.34581, "trades": 2749, "taker_buy_base": 281445.37, "taker_buy_quote": 243880.21995 }, { "timestamp": 1773338400000, "datetime": "2026-03-12T18:00:00", "open": 0.871, "high": 0.874, "low": 0.861, "close": 0.866, "volume": 539472.98, "close_time": 1773341999999, "quote_volume": 467544.5985, "trades": 1269, "taker_buy_base": 288716.59, "taker_buy_quote": 250280.96728 }, { "timestamp": 1773342000000, "datetime": "2026-03-12T19:00:00", "open": 0.866, "high": 0.872, "low": 0.863, "close": 0.87, "volume": 307427.57, "close_time": 1773345599999, "quote_volume": 266911.1999, "trades": 1123, "taker_buy_base": 175780.74, "taker_buy_quote": 152569.42762 }, { "timestamp": 1773345600000, "datetime": "2026-03-12T20:00:00", "open": 0.87, "high": 0.87, "low": 0.863, "close": 0.864, "volume": 141785.92, "close_time": 1773349199999, "quote_volume": 122682.52561, "trades": 736, "taker_buy_base": 68854.78, "taker_buy_quote": 59588.03664 }, { "timestamp": 1773349200000, "datetime": "2026-03-12T21:00:00", "open": 0.865, "high": 0.869, "low": 0.861, "close": 0.869, "volume": 267136.65, "close_time": 1773352799999, "quote_volume": 230593.8969, "trades": 1151, "taker_buy_base": 181973.83, "taker_buy_quote": 157095.23499 }, { "timestamp": 1773352800000, "datetime": "2026-03-12T22:00:00", "open": 0.868, "high": 0.872, "low": 0.866, "close": 0.871, "volume": 271233.2, "close_time": 1773356399999, "quote_volume": 235879.04359, "trades": 1038, "taker_buy_base": 130071.24, "taker_buy_quote": 113142.15074 }, { "timestamp": 1773356400000, "datetime": "2026-03-12T23:00:00", "open": 0.872, "high": 0.881, "low": 0.871, "close": 0.877, "volume": 408684.82, "close_time": 1773359999999, "quote_volume": 358356.41353, "trades": 1530, "taker_buy_base": 149542.84, "taker_buy_quote": 131150.89496 }, { "timestamp": 1773360000000, "datetime": "2026-03-13T00:00:00", "open": 0.878, "high": 0.899, "low": 0.875, "close": 0.886, "volume": 1468560.8, "close_time": 1773363599999, "quote_volume": 1306676.33615, "trades": 3890, "taker_buy_base": 644205.99, "taker_buy_quote": 572283.45258 }, { "timestamp": 1773363600000, "datetime": "2026-03-13T01:00:00", "open": 0.886, "high": 0.891, "low": 0.883, "close": 0.889, "volume": 475067.46, "close_time": 1773367199999, "quote_volume": 421615.79876, "trades": 1572, "taker_buy_base": 270282.93, "taker_buy_quote": 239824.45194 }, { "timestamp": 1773367200000, "datetime": "2026-03-13T02:00:00", "open": 0.89, "high": 0.892, "low": 0.886, "close": 0.889, "volume": 334827.96, "close_time": 1773370799999, "quote_volume": 297685.13623, "trades": 1146, "taker_buy_base": 159897.87, "taker_buy_quote": 142127.04588 }, { "timestamp": 1773370800000, "datetime": "2026-03-13T03:00:00", "open": 0.89, "high": 0.896, "low": 0.889, "close": 0.894, "volume": 353812.73, "close_time": 1773374399999, "quote_volume": 315496.24161, "trades": 1284, "taker_buy_base": 201834.31, "taker_buy_quote": 180014.86888 }, { "timestamp": 1773374400000, "datetime": "2026-03-13T04:00:00", "open": 0.895, "high": 0.896, "low": 0.888, "close": 0.89, "volume": 352314.2, "close_time": 1773377999999, "quote_volume": 314285.69637, "trades": 1513, "taker_buy_base": 152474.84, "taker_buy_quote": 136056.57019 }, { "timestamp": 1773378000000, "datetime": "2026-03-13T05:00:00", "open": 0.89, "high": 0.896, "low": 0.882, "close": 0.892, "volume": 535930.77, "close_time": 1773381599999, "quote_volume": 476871.0023, "trades": 1966, "taker_buy_base": 205642.95, "taker_buy_quote": 183087.40062 }, { "timestamp": 1773381600000, "datetime": "2026-03-13T06:00:00", "open": 0.892, "high": 0.893, "low": 0.88, "close": 0.886, "volume": 374777.28, "close_time": 1773385199999, "quote_volume": 331734.63832, "trades": 1629, "taker_buy_base": 149062.16, "taker_buy_quote": 131948.83064 }, { "timestamp": 1773385200000, "datetime": "2026-03-13T07:00:00", "open": 0.887, "high": 0.891, "low": 0.883, "close": 0.884, "volume": 364918.84, "close_time": 1773388799999, "quote_volume": 323295.6967, "trades": 1333, "taker_buy_base": 151452.97, "taker_buy_quote": 134238.20486 }, { "timestamp": 1773388800000, "datetime": "2026-03-13T08:00:00", "open": 0.883, "high": 0.89, "low": 0.88, "close": 0.882, "volume": 429559.56, "close_time": 1773392399999, "quote_volume": 379757.86681, "trades": 1859, "taker_buy_base": 184303.83, "taker_buy_quote": 163023.01713 }, { "timestamp": 1773392400000, "datetime": "2026-03-13T09:00:00", "open": 0.883, "high": 0.891, "low": 0.882, "close": 0.889, "volume": 319774.74, "close_time": 1773395999999, "quote_volume": 283687.28944, "trades": 1286, "taker_buy_base": 149418.71, "taker_buy_quote": 132520.72027 }, { "timestamp": 1773396000000, "datetime": "2026-03-13T10:00:00", "open": 0.89, "high": 0.896, "low": 0.886, "close": 0.891, "volume": 1311450.05, "close_time": 1773399599999, "quote_volume": 1165164.36477, "trades": 2557, "taker_buy_base": 736639.38, "taker_buy_quote": 654128.84886 }, { "timestamp": 1773399600000, "datetime": "2026-03-13T11:00:00", "open": 0.891, "high": 0.892, "low": 0.886, "close": 0.887, "volume": 444135.61, "close_time": 1773403199999, "quote_volume": 394675.99756, "trades": 2071, "taker_buy_base": 164904.44, "taker_buy_quote": 146515.50753 }, { "timestamp": 1773403200000, "datetime": "2026-03-13T12:00:00", "open": 0.888, "high": 0.898, "low": 0.882, "close": 0.893, "volume": 732765.04, "close_time": 1773406799999, "quote_volume": 651939.81946, "trades": 2473, "taker_buy_base": 379229.98, "taker_buy_quote": 337582.54509 }, { "timestamp": 1773406800000, "datetime": "2026-03-13T13:00:00", "open": 0.894, "high": 0.906, "low": 0.892, "close": 0.9, "volume": 1236379.54, "close_time": 1773410399999, "quote_volume": 1112935.78548, "trades": 4120, "taker_buy_base": 612340.45, "taker_buy_quote": 551290.11526 }, { "timestamp": 1773410400000, "datetime": "2026-03-13T14:00:00", "open": 0.901, "high": 0.906, "low": 0.884, "close": 0.886, "volume": 1013136.92, "close_time": 1773413999999, "quote_volume": 907175.70666, "trades": 3924, "taker_buy_base": 431370.4, "taker_buy_quote": 386383.87011 }, { "timestamp": 1773414000000, "datetime": "2026-03-13T15:00:00", "open": 0.887, "high": 0.895, "low": 0.885, "close": 0.889, "volume": 871771.85, "close_time": 1773417599999, "quote_volume": 776087.87648, "trades": 3004, "taker_buy_base": 459380.66, "taker_buy_quote": 409090.90004 }, { "timestamp": 1773417600000, "datetime": "2026-03-13T16:00:00", "open": 0.889, "high": 0.899, "low": 0.886, "close": 0.895, "volume": 683792.46, "close_time": 1773421199999, "quote_volume": 610629.14489, "trades": 2490, "taker_buy_base": 409858.12, "taker_buy_quote": 366055.08018 }, { "timestamp": 1773421200000, "datetime": "2026-03-13T17:00:00", "open": 0.895, "high": 0.899, "low": 0.874, "close": 0.878, "volume": 632477.94, "close_time": 1773424799999, "quote_volume": 558867.91436, "trades": 2511, "taker_buy_base": 232213.62, "taker_buy_quote": 205514.12933 }, { "timestamp": 1773424800000, "datetime": "2026-03-13T18:00:00", "open": 0.878, "high": 0.884, "low": 0.877, "close": 0.878, "volume": 255781.2, "close_time": 1773428399999, "quote_volume": 225004.88755, "trades": 1238, "taker_buy_base": 106361.26, "taker_buy_quote": 93585.78932 }, { "timestamp": 1773428400000, "datetime": "2026-03-13T19:00:00", "open": 0.877, "high": 0.879, "low": 0.872, "close": 0.873, "volume": 357059.2, "close_time": 1773431999999, "quote_volume": 312368.77262, "trades": 1217, "taker_buy_base": 135279.86, "taker_buy_quote": 118360.378 }, { "timestamp": 1773432000000, "datetime": "2026-03-13T20:00:00", "open": 0.873, "high": 0.876, "low": 0.87, "close": 0.875, "volume": 494654.25, "close_time": 1773435599999, "quote_volume": 431773.26242, "trades": 1838, "taker_buy_base": 316997.46, "taker_buy_quote": 276731.99531 }, { "timestamp": 1773435600000, "datetime": "2026-03-13T21:00:00", "open": 0.875, "high": 0.882, "low": 0.869, "close": 0.872, "volume": 329639.56, "close_time": 1773439199999, "quote_volume": 287919.56017, "trades": 1893, "taker_buy_base": 181499.14, "taker_buy_quote": 158569.89719 }, { "timestamp": 1773439200000, "datetime": "2026-03-13T22:00:00", "open": 0.871, "high": 0.872, "low": 0.861, "close": 0.866, "volume": 517349.68, "close_time": 1773442799999, "quote_volume": 447461.19225, "trades": 2476, "taker_buy_base": 218740.99, "taker_buy_quote": 189136.49066 }, { "timestamp": 1773442800000, "datetime": "2026-03-13T23:00:00", "open": 0.866, "high": 0.871, "low": 0.865, "close": 0.869, "volume": 243578.15, "close_time": 1773446399999, "quote_volume": 211641.192, "trades": 838, "taker_buy_base": 120953.37, "taker_buy_quote": 105118.51736 }, { "timestamp": 1773446400000, "datetime": "2026-03-14T00:00:00", "open": 0.868, "high": 0.869, "low": 0.862, "close": 0.865, "volume": 403068.05, "close_time": 1773449999999, "quote_volume": 348994.50887, "trades": 1043, "taker_buy_base": 112989.39, "taker_buy_quote": 97855.86011 }, { "timestamp": 1773450000000, "datetime": "2026-03-14T01:00:00", "open": 0.865, "high": 0.872, "low": 0.864, "close": 0.871, "volume": 264863.88, "close_time": 1773453599999, "quote_volume": 229867.28159, "trades": 1098, "taker_buy_base": 130442.52, "taker_buy_quote": 113241.15841 }, { "timestamp": 1773453600000, "datetime": "2026-03-14T02:00:00", "open": 0.871, "high": 0.873, "low": 0.868, "close": 0.872, "volume": 125250.44, "close_time": 1773457199999, "quote_volume": 109005.59408, "trades": 680, "taker_buy_base": 72639.43, "taker_buy_quote": 63207.50538 }, { "timestamp": 1773457200000, "datetime": "2026-03-14T03:00:00", "open": 0.872, "high": 0.879, "low": 0.872, "close": 0.876, "volume": 237394.97, "close_time": 1773460799999, "quote_volume": 207949.33623, "trades": 680, "taker_buy_base": 126012.87, "taker_buy_quote": 110434.47512 }, { "timestamp": 1773460800000, "datetime": "2026-03-14T04:00:00", "open": 0.877, "high": 0.886, "low": 0.874, "close": 0.878, "volume": 402303.36, "close_time": 1773464399999, "quote_volume": 353521.1263, "trades": 1397, "taker_buy_base": 231321.67, "taker_buy_quote": 203173.20019 }, { "timestamp": 1773464400000, "datetime": "2026-03-14T05:00:00", "open": 0.878, "high": 0.878, "low": 0.869, "close": 0.871, "volume": 169820.08, "close_time": 1773467999999, "quote_volume": 148043.59021, "trades": 557, "taker_buy_base": 63834.36, "taker_buy_quote": 55678.13281 }, { "timestamp": 1773468000000, "datetime": "2026-03-14T06:00:00", "open": 0.871, "high": 0.871, "low": 0.861, "close": 0.868, "volume": 275407.78, "close_time": 1773471599999, "quote_volume": 238415.98836, "trades": 1126, "taker_buy_base": 148211.27, "taker_buy_quote": 128337.45293 }, { "timestamp": 1773471600000, "datetime": "2026-03-14T07:00:00", "open": 0.867, "high": 0.868, "low": 0.865, "close": 0.866, "volume": 199094.44, "close_time": 1773475199999, "quote_volume": 172507.13947, "trades": 524, "taker_buy_base": 122051.82, "taker_buy_quote": 105760.54021 }, { "timestamp": 1773475200000, "datetime": "2026-03-14T08:00:00", "open": 0.865, "high": 0.87, "low": 0.865, "close": 0.868, "volume": 175013.74, "close_time": 1773478799999, "quote_volume": 151970.02425, "trades": 697, "taker_buy_base": 75210.72, "taker_buy_quote": 65310.80914 }, { "timestamp": 1773478800000, "datetime": "2026-03-14T09:00:00", "open": 0.868, "high": 0.871, "low": 0.866, "close": 0.868, "volume": 151135.43, "close_time": 1773482399999, "quote_volume": 131250.45392, "trades": 590, "taker_buy_base": 62753.01, "taker_buy_quote": 54496.51618 }, { "timestamp": 1773482400000, "datetime": "2026-03-14T10:00:00", "open": 0.867, "high": 0.868, "low": 0.863, "close": 0.865, "volume": 118632.26, "close_time": 1773485999999, "quote_volume": 102610.41417, "trades": 560, "taker_buy_base": 36348.22, "taker_buy_quote": 31442.56536 }, { "timestamp": 1773486000000, "datetime": "2026-03-14T11:00:00", "open": 0.865, "high": 0.872, "low": 0.864, "close": 0.869, "volume": 290896.29, "close_time": 1773489599999, "quote_volume": 253031.98021, "trades": 1196, "taker_buy_base": 130403.89, "taker_buy_quote": 113391.57291 }, { "timestamp": 1773489600000, "datetime": "2026-03-14T12:00:00", "open": 0.869, "high": 0.869, "low": 0.863, "close": 0.865, "volume": 150642.4, "close_time": 1773493199999, "quote_volume": 130466.48118, "trades": 570, "taker_buy_base": 66024.53, "taker_buy_quote": 57199.94796 }, { "timestamp": 1773493200000, "datetime": "2026-03-14T13:00:00", "open": 0.864, "high": 0.869, "low": 0.862, "close": 0.867, "volume": 254528.96, "close_time": 1773496799999, "quote_volume": 220537.24354, "trades": 907, "taker_buy_base": 131509.51, "taker_buy_quote": 113980.28647 }, { "timestamp": 1773496800000, "datetime": "2026-03-14T14:00:00", "open": 0.867, "high": 0.873, "low": 0.865, "close": 0.868, "volume": 323062.99, "close_time": 1773500399999, "quote_volume": 280620.15777, "trades": 1383, "taker_buy_base": 155995.5, "taker_buy_quote": 135516.25001 }, { "timestamp": 1773500400000, "datetime": "2026-03-14T15:00:00", "open": 0.867, "high": 0.869, "low": 0.866, "close": 0.869, "volume": 86340.86, "close_time": 1773503999999, "quote_volume": 74863.25012, "trades": 538, "taker_buy_base": 48282.72, "taker_buy_quote": 41870.41306 }, { "timestamp": 1773504000000, "datetime": "2026-03-14T16:00:00", "open": 0.868, "high": 0.878, "low": 0.867, "close": 0.877, "volume": 74633.49, "close_time": 1773507599999, "quote_volume": 65145.95252, "trades": 601, "taker_buy_base": 43778.58, "taker_buy_quote": 38237.64688 }, { "timestamp": 1773507600000, "datetime": "2026-03-14T17:00:00", "open": 0.878, "high": 0.878, "low": 0.873, "close": 0.875, "volume": 226053.21, "close_time": 1773511199999, "quote_volume": 197894.68742, "trades": 791, "taker_buy_base": 104419.08, "taker_buy_quote": 91428.40207 }, { "timestamp": 1773511200000, "datetime": "2026-03-14T18:00:00", "open": 0.875, "high": 0.914, "low": 0.874, "close": 0.893, "volume": 3307598.2, "close_time": 1773514799999, "quote_volume": 2975711.82941, "trades": 10010, "taker_buy_base": 1664609.04, "taker_buy_quote": 1497060.70301 }, { "timestamp": 1773514800000, "datetime": "2026-03-14T19:00:00", "open": 0.892, "high": 0.897, "low": 0.879, "close": 0.882, "volume": 780264.55, "close_time": 1773518399999, "quote_volume": 692301.09943, "trades": 3079, "taker_buy_base": 346001.35, "taker_buy_quote": 307137.75407 }, { "timestamp": 1773518400000, "datetime": "2026-03-14T20:00:00", "open": 0.882, "high": 0.886, "low": 0.875, "close": 0.881, "volume": 462985.73, "close_time": 1773521999999, "quote_volume": 407624.35339, "trades": 2192, "taker_buy_base": 236984.16, "taker_buy_quote": 208794.67889 }, { "timestamp": 1773522000000, "datetime": "2026-03-14T21:00:00", "open": 0.881, "high": 0.882, "low": 0.876, "close": 0.879, "volume": 263452.77, "close_time": 1773525599999, "quote_volume": 231641.10627, "trades": 1127, "taker_buy_base": 138212.63, "taker_buy_quote": 121563.62931 }, { "timestamp": 1773525600000, "datetime": "2026-03-14T22:00:00", "open": 0.879, "high": 0.888, "low": 0.877, "close": 0.879, "volume": 299530.06, "close_time": 1773529199999, "quote_volume": 264423.868, "trades": 1547, "taker_buy_base": 148809.48, "taker_buy_quote": 131425.96698 }, { "timestamp": 1773529200000, "datetime": "2026-03-14T23:00:00", "open": 0.879, "high": 0.883, "low": 0.877, "close": 0.883, "volume": 364105.49, "close_time": 1773532799999, "quote_volume": 320507.02106, "trades": 1570, "taker_buy_base": 208391.3, "taker_buy_quote": 183507.65773 }, { "timestamp": 1773532800000, "datetime": "2026-03-15T00:00:00", "open": 0.882, "high": 0.883, "low": 0.873, "close": 0.875, "volume": 289596.13, "close_time": 1773536399999, "quote_volume": 254047.01736, "trades": 1307, "taker_buy_base": 104642.16, "taker_buy_quote": 91826.81565 }, { "timestamp": 1773536400000, "datetime": "2026-03-15T01:00:00", "open": 0.874, "high": 0.879, "low": 0.868, "close": 0.878, "volume": 295951.28, "close_time": 1773539999999, "quote_volume": 258215.92842, "trades": 1064, "taker_buy_base": 140492.68, "taker_buy_quote": 122692.11818 }, { "timestamp": 1773540000000, "datetime": "2026-03-15T02:00:00", "open": 0.878, "high": 0.887, "low": 0.878, "close": 0.884, "volume": 780864.84, "close_time": 1773543599999, "quote_volume": 689063.01781, "trades": 1266, "taker_buy_base": 463051.38, "taker_buy_quote": 408870.30967 }, { "timestamp": 1773543600000, "datetime": "2026-03-15T03:00:00", "open": 0.885, "high": 0.886, "low": 0.876, "close": 0.88, "volume": 226617.27, "close_time": 1773547199999, "quote_volume": 199588.12247, "trades": 1199, "taker_buy_base": 112325.53, "taker_buy_quote": 98855.3639 }, { "timestamp": 1773547200000, "datetime": "2026-03-15T04:00:00", "open": 0.88, "high": 0.885, "low": 0.878, "close": 0.881, "volume": 148578.82, "close_time": 1773550799999, "quote_volume": 131006.40151, "trades": 657, "taker_buy_base": 65372.79, "taker_buy_quote": 57658.96596 }, { "timestamp": 1773550800000, "datetime": "2026-03-15T05:00:00", "open": 0.882, "high": 0.886, "low": 0.88, "close": 0.882, "volume": 188262.58, "close_time": 1773554399999, "quote_volume": 166211.74193, "trades": 755, "taker_buy_base": 105250.16, "taker_buy_quote": 92939.92133 }, { "timestamp": 1773554400000, "datetime": "2026-03-15T06:00:00", "open": 0.882, "high": 0.884, "low": 0.878, "close": 0.882, "volume": 271793.67, "close_time": 1773557999999, "quote_volume": 239223.41707, "trades": 630, "taker_buy_base": 168831.98, "taker_buy_quote": 148541.07591 }, { "timestamp": 1773558000000, "datetime": "2026-03-15T07:00:00", "open": 0.881, "high": 0.887, "low": 0.881, "close": 0.887, "volume": 168255.73, "close_time": 1773561599999, "quote_volume": 148576.28216, "trades": 792, "taker_buy_base": 86905.81, "taker_buy_quote": 76784.64627 }, { "timestamp": 1773561600000, "datetime": "2026-03-15T08:00:00", "open": 0.887, "high": 0.889, "low": 0.884, "close": 0.886, "volume": 172170.98, "close_time": 1773565199999, "quote_volume": 152560.41137, "trades": 1105, "taker_buy_base": 91716.59, "taker_buy_quote": 81279.23193 }, { "timestamp": 1773565200000, "datetime": "2026-03-15T09:00:00", "open": 0.887, "high": 0.89, "low": 0.883, "close": 0.885, "volume": 184012.72, "close_time": 1773568799999, "quote_volume": 163023.74953, "trades": 1459, "taker_buy_base": 101161.75, "taker_buy_quote": 89646.35142 }, { "timestamp": 1773568800000, "datetime": "2026-03-15T10:00:00", "open": 0.884, "high": 0.892, "low": 0.882, "close": 0.888, "volume": 343259.71, "close_time": 1773572399999, "quote_volume": 303901.653, "trades": 1192, "taker_buy_base": 187792.15, "taker_buy_quote": 166360.01261 }, { "timestamp": 1773572400000, "datetime": "2026-03-15T11:00:00", "open": 0.888, "high": 0.894, "low": 0.887, "close": 0.891, "volume": 246054.15, "close_time": 1773575999999, "quote_volume": 219202.6, "trades": 970, "taker_buy_base": 152215.37, "taker_buy_quote": 135639.51273 }, { "timestamp": 1773576000000, "datetime": "2026-03-15T12:00:00", "open": 0.891, "high": 0.895, "low": 0.888, "close": 0.892, "volume": 234429.57, "close_time": 1773579599999, "quote_volume": 209065.21227, "trades": 991, "taker_buy_base": 142756.46, "taker_buy_quote": 127329.52031 }, { "timestamp": 1773579600000, "datetime": "2026-03-15T13:00:00", "open": 0.893, "high": 0.893, "low": 0.88, "close": 0.888, "volume": 357782.0, "close_time": 1773583199999, "quote_volume": 316735.00317, "trades": 1656, "taker_buy_base": 161977.74, "taker_buy_quote": 143463.28055 }, { "timestamp": 1773583200000, "datetime": "2026-03-15T14:00:00", "open": 0.888, "high": 0.892, "low": 0.886, "close": 0.89, "volume": 322210.62, "close_time": 1773586799999, "quote_volume": 286298.20954, "trades": 1364, "taker_buy_base": 184307.56, "taker_buy_quote": 163770.72102 }, { "timestamp": 1773586800000, "datetime": "2026-03-15T15:00:00", "open": 0.889, "high": 0.89, "low": 0.883, "close": 0.886, "volume": 86491.33, "close_time": 1773590399999, "quote_volume": 76672.14135, "trades": 612, "taker_buy_base": 34750.06, "taker_buy_quote": 30788.57902 }, { "timestamp": 1773590400000, "datetime": "2026-03-15T16:00:00", "open": 0.885, "high": 0.886, "low": 0.882, "close": 0.883, "volume": 372959.66, "close_time": 1773593999999, "quote_volume": 329654.26918, "trades": 986, "taker_buy_base": 160882.57, "taker_buy_quote": 142186.72833 }, { "timestamp": 1773594000000, "datetime": "2026-03-15T17:00:00", "open": 0.883, "high": 0.891, "low": 0.883, "close": 0.889, "volume": 92971.47, "close_time": 1773597599999, "quote_volume": 82446.19596, "trades": 673, "taker_buy_base": 46672.17, "taker_buy_quote": 41411.00038 }, { "timestamp": 1773597600000, "datetime": "2026-03-15T18:00:00", "open": 0.889, "high": 0.89, "low": 0.882, "close": 0.883, "volume": 159365.21, "close_time": 1773601199999, "quote_volume": 141309.62544, "trades": 591, "taker_buy_base": 43300.78, "taker_buy_quote": 38423.88329 }, { "timestamp": 1773601200000, "datetime": "2026-03-15T19:00:00", "open": 0.884, "high": 0.891, "low": 0.884, "close": 0.889, "volume": 126978.01, "close_time": 1773604799999, "quote_volume": 112836.31943, "trades": 964, "taker_buy_base": 68881.23, "taker_buy_quote": 61188.2043 }, { "timestamp": 1773604800000, "datetime": "2026-03-15T20:00:00", "open": 0.889, "high": 0.897, "low": 0.886, "close": 0.891, "volume": 152113.15, "close_time": 1773608399999, "quote_volume": 135558.86658, "trades": 1327, "taker_buy_base": 78728.93, "taker_buy_quote": 70160.56886 }, { "timestamp": 1773608400000, "datetime": "2026-03-15T21:00:00", "open": 0.892, "high": 0.897, "low": 0.889, "close": 0.894, "volume": 177742.55, "close_time": 1773611999999, "quote_volume": 158702.96019, "trades": 1397, "taker_buy_base": 115244.49, "taker_buy_quote": 102939.81279 }, { "timestamp": 1773612000000, "datetime": "2026-03-15T22:00:00", "open": 0.895, "high": 0.903, "low": 0.89, "close": 0.9, "volume": 691847.14, "close_time": 1773615599999, "quote_volume": 621129.54392, "trades": 3266, "taker_buy_base": 438950.53, "taker_buy_quote": 394094.67339 }, { "timestamp": 1773615600000, "datetime": "2026-03-15T23:00:00", "open": 0.9, "high": 0.902, "low": 0.89, "close": 0.895, "volume": 581942.96, "close_time": 1773619199999, "quote_volume": 522140.48074, "trades": 2734, "taker_buy_base": 315019.01, "taker_buy_quote": 282791.50536 }, { "timestamp": 1773619200000, "datetime": "2026-03-16T00:00:00", "open": 0.895, "high": 0.899, "low": 0.888, "close": 0.895, "volume": 473087.86, "close_time": 1773622799999, "quote_volume": 423217.41815, "trades": 1647, "taker_buy_base": 219383.4, "taker_buy_quote": 196074.71981 }, { "timestamp": 1773622800000, "datetime": "2026-03-16T01:00:00", "open": 0.895, "high": 0.899, "low": 0.89, "close": 0.898, "volume": 199950.11, "close_time": 1773626399999, "quote_volume": 178839.51852, "trades": 1175, "taker_buy_base": 147349.16, "taker_buy_quote": 131818.84966 }, { "timestamp": 1773626400000, "datetime": "2026-03-16T02:00:00", "open": 0.898, "high": 0.9, "low": 0.892, "close": 0.897, "volume": 452280.35, "close_time": 1773629999999, "quote_volume": 405049.98379, "trades": 1470, "taker_buy_base": 169354.43, "taker_buy_quote": 151669.07127 }, { "timestamp": 1773630000000, "datetime": "2026-03-16T03:00:00", "open": 0.897, "high": 0.925, "low": 0.895, "close": 0.913, "volume": 1443383.58, "close_time": 1773633599999, "quote_volume": 1317246.04051, "trades": 6836, "taker_buy_base": 855960.45, "taker_buy_quote": 780186.31404 }, { "timestamp": 1773633600000, "datetime": "2026-03-16T04:00:00", "open": 0.912, "high": 0.926, "low": 0.912, "close": 0.923, "volume": 570470.24, "close_time": 1773637199999, "quote_volume": 523761.19109, "trades": 3988, "taker_buy_base": 309935.48, "taker_buy_quote": 284773.53736 }, { "timestamp": 1773637200000, "datetime": "2026-03-16T05:00:00", "open": 0.923, "high": 0.941, "low": 0.918, "close": 0.936, "volume": 1349828.12, "close_time": 1773640799999, "quote_volume": 1258233.51307, "trades": 4385, "taker_buy_base": 757646.44, "taker_buy_quote": 706290.22442 }, { "timestamp": 1773640800000, "datetime": "2026-03-16T06:00:00", "open": 0.937, "high": 0.96, "low": 0.93, "close": 0.944, "volume": 1981192.38, "close_time": 1773644399999, "quote_volume": 1873119.18461, "trades": 7020, "taker_buy_base": 933492.51, "taker_buy_quote": 883527.68244 }, { "timestamp": 1773644400000, "datetime": "2026-03-16T07:00:00", "open": 0.944, "high": 0.955, "low": 0.943, "close": 0.944, "volume": 1012731.89, "close_time": 1773647999999, "quote_volume": 960385.70765, "trades": 2939, "taker_buy_base": 596267.62, "taker_buy_quote": 565570.6554 }, { "timestamp": 1773648000000, "datetime": "2026-03-16T08:00:00", "open": 0.945, "high": 0.962, "low": 0.939, "close": 0.939, "volume": 1123370.25, "close_time": 1773651599999, "quote_volume": 1065300.47162, "trades": 4454, "taker_buy_base": 531372.08, "taker_buy_quote": 504501.36934 }, { "timestamp": 1773651600000, "datetime": "2026-03-16T09:00:00", "open": 0.94, "high": 0.949, "low": 0.937, "close": 0.937, "volume": 685916.96, "close_time": 1773655199999, "quote_volume": 647229.06135, "trades": 2602, "taker_buy_base": 286009.32, "taker_buy_quote": 270003.3127 }, { "timestamp": 1773655200000, "datetime": "2026-03-16T10:00:00", "open": 0.938, "high": 0.947, "low": 0.931, "close": 0.937, "volume": 1312133.4, "close_time": 1773658799999, "quote_volume": 1230099.7836, "trades": 3524, "taker_buy_base": 658062.88, "taker_buy_quote": 616972.42584 }, { "timestamp": 1773658800000, "datetime": "2026-03-16T11:00:00", "open": 0.937, "high": 0.941, "low": 0.933, "close": 0.935, "volume": 373083.92, "close_time": 1773662399999, "quote_volume": 349330.35948, "trades": 1709, "taker_buy_base": 157592.05, "taker_buy_quote": 147605.98354 }, { "timestamp": 1773662400000, "datetime": "2026-03-16T12:00:00", "open": 0.936, "high": 0.941, "low": 0.934, "close": 0.937, "volume": 772517.75, "close_time": 1773665999999, "quote_volume": 724439.41486, "trades": 2460, "taker_buy_base": 408097.89, "taker_buy_quote": 382853.35875 }, { "timestamp": 1773666000000, "datetime": "2026-03-16T13:00:00", "open": 0.936, "high": 0.944, "low": 0.932, "close": 0.937, "volume": 546967.39, "close_time": 1773669599999, "quote_volume": 513209.05647, "trades": 2560, "taker_buy_base": 294133.12, "taker_buy_quote": 276256.01188 }, { "timestamp": 1773669600000, "datetime": "2026-03-16T14:00:00", "open": 0.938, "high": 0.94, "low": 0.922, "close": 0.934, "volume": 721617.53, "close_time": 1773673199999, "quote_volume": 670826.66589, "trades": 3886, "taker_buy_base": 309982.21, "taker_buy_quote": 288367.03183 }, { "timestamp": 1773673200000, "datetime": "2026-03-16T15:00:00", "open": 0.934, "high": 0.935, "low": 0.923, "close": 0.928, "volume": 544929.72, "close_time": 1773676799999, "quote_volume": 506925.266, "trades": 2114, "taker_buy_base": 237767.83, "taker_buy_quote": 221160.8678 }, { "timestamp": 1773676800000, "datetime": "2026-03-16T16:00:00", "open": 0.928, "high": 0.96, "low": 0.928, "close": 0.952, "volume": 1608615.48, "close_time": 1773680399999, "quote_volume": 1524630.45333, "trades": 5254, "taker_buy_base": 849461.96, "taker_buy_quote": 805089.84575 }, { "timestamp": 1773680400000, "datetime": "2026-03-16T17:00:00", "open": 0.952, "high": 0.962, "low": 0.952, "close": 0.957, "volume": 913160.65, "close_time": 1773683999999, "quote_volume": 872603.32712, "trades": 2990, "taker_buy_base": 470527.45, "taker_buy_quote": 449648.96994 }, { "timestamp": 1773684000000, "datetime": "2026-03-16T18:00:00", "open": 0.957, "high": 0.976, "low": 0.955, "close": 0.967, "volume": 1790354.73, "close_time": 1773687599999, "quote_volume": 1729826.26905, "trades": 5569, "taker_buy_base": 920636.08, "taker_buy_quote": 889598.83092 }, { "timestamp": 1773687600000, "datetime": "2026-03-16T19:00:00", "open": 0.968, "high": 0.993, "low": 0.968, "close": 0.971, "volume": 1646441.73, "close_time": 1773691199999, "quote_volume": 1616826.95553, "trades": 5436, "taker_buy_base": 934901.75, "taker_buy_quote": 918058.34165 }, { "timestamp": 1773691200000, "datetime": "2026-03-16T20:00:00", "open": 0.972, "high": 1.007, "low": 0.964, "close": 1.005, "volume": 1314330.95, "close_time": 1773694799999, "quote_volume": 1296386.24226, "trades": 4502, "taker_buy_base": 838884.87, "taker_buy_quote": 828669.6273 }, { "timestamp": 1773694800000, "datetime": "2026-03-16T21:00:00", "open": 1.004, "high": 1.015, "low": 0.994, "close": 0.998, "volume": 1036912.56, "close_time": 1773698399999, "quote_volume": 1041517.19343, "trades": 4899, "taker_buy_base": 491098.38, "taker_buy_quote": 493684.48041 }, { "timestamp": 1773698400000, "datetime": "2026-03-16T22:00:00", "open": 0.998, "high": 1.007, "low": 0.997, "close": 0.998, "volume": 716985.85, "close_time": 1773701999999, "quote_volume": 718925.0979, "trades": 5116, "taker_buy_base": 312101.78, "taker_buy_quote": 313020.9964 }, { "timestamp": 1773702000000, "datetime": "2026-03-16T23:00:00", "open": 0.999, "high": 0.999, "low": 0.984, "close": 0.99, "volume": 1045993.61, "close_time": 1773705599999, "quote_volume": 1034325.45227, "trades": 3939, "taker_buy_base": 406350.66, "taker_buy_quote": 401857.70439 }, { "timestamp": 1773705600000, "datetime": "2026-03-17T00:00:00", "open": 0.99, "high": 0.993, "low": 0.98, "close": 0.982, "volume": 656335.12, "close_time": 1773709199999, "quote_volume": 646718.78, "trades": 3530, "taker_buy_base": 317845.43, "taker_buy_quote": 313280.94535 }, { "timestamp": 1773709200000, "datetime": "2026-03-17T01:00:00", "open": 0.983, "high": 0.988, "low": 0.974, "close": 0.978, "volume": 560314.72, "close_time": 1773712799999, "quote_volume": 549540.34931, "trades": 3000, "taker_buy_base": 300639.0, "taker_buy_quote": 295082.69284 }, { "timestamp": 1773712800000, "datetime": "2026-03-17T02:00:00", "open": 0.978, "high": 0.98, "low": 0.972, "close": 0.975, "volume": 411020.73, "close_time": 1773716399999, "quote_volume": 401129.75328, "trades": 1688, "taker_buy_base": 138395.88, "taker_buy_quote": 135096.59177 }, { "timestamp": 1773716400000, "datetime": "2026-03-17T03:00:00", "open": 0.974, "high": 0.978, "low": 0.965, "close": 0.97, "volume": 440548.0, "close_time": 1773719999999, "quote_volume": 427021.62709, "trades": 2097, "taker_buy_base": 141382.2, "taker_buy_quote": 137083.51002 }, { "timestamp": 1773720000000, "datetime": "2026-03-17T04:00:00", "open": 0.97, "high": 0.973, "low": 0.953, "close": 0.963, "volume": 591706.9, "close_time": 1773723599999, "quote_volume": 568749.92831, "trades": 2849, "taker_buy_base": 226943.57, "taker_buy_quote": 218192.45808 }, { "timestamp": 1773723600000, "datetime": "2026-03-17T05:00:00", "open": 0.963, "high": 0.963, "low": 0.953, "close": 0.959, "volume": 282125.47, "close_time": 1773727199999, "quote_volume": 270280.21158, "trades": 1423, "taker_buy_base": 144508.87, "taker_buy_quote": 138504.15579 }, { "timestamp": 1773727200000, "datetime": "2026-03-17T06:00:00", "open": 0.959, "high": 0.966, "low": 0.956, "close": 0.961, "volume": 453902.73, "close_time": 1773730799999, "quote_volume": 435992.13407, "trades": 1533, "taker_buy_base": 244445.28, "taker_buy_quote": 234955.34832 }, { "timestamp": 1773730800000, "datetime": "2026-03-17T07:00:00", "open": 0.962, "high": 0.975, "low": 0.962, "close": 0.969, "volume": 506178.82, "close_time": 1773734399999, "quote_volume": 491368.151, "trades": 1470, "taker_buy_base": 280161.89, "taker_buy_quote": 271984.54253 }, { "timestamp": 1773734400000, "datetime": "2026-03-17T08:00:00", "open": 0.969, "high": 0.974, "low": 0.965, "close": 0.966, "volume": 430527.34, "close_time": 1773737999999, "quote_volume": 417819.73831, "trades": 2286, "taker_buy_base": 233678.38, "taker_buy_quote": 226731.19912 }, { "timestamp": 1773738000000, "datetime": "2026-03-17T09:00:00", "open": 0.966, "high": 0.974, "low": 0.963, "close": 0.969, "volume": 458228.38, "close_time": 1773741599999, "quote_volume": 444027.55184, "trades": 2959, "taker_buy_base": 225847.18, "taker_buy_quote": 218957.02127 }, { "timestamp": 1773741600000, "datetime": "2026-03-17T10:00:00", "open": 0.969, "high": 0.973, "low": 0.966, "close": 0.973, "volume": 346292.29, "close_time": 1773745199999, "quote_volume": 335563.31088, "trades": 1579, "taker_buy_base": 207186.55, "taker_buy_quote": 200824.69639 }, { "timestamp": 1773745200000, "datetime": "2026-03-17T11:00:00", "open": 0.973, "high": 0.991, "low": 0.973, "close": 0.978, "volume": 1876556.81, "close_time": 1773748799999, "quote_volume": 1846247.41568, "trades": 4206, "taker_buy_base": 960453.79, "taker_buy_quote": 944404.45848 }, { "timestamp": 1773748800000, "datetime": "2026-03-17T12:00:00", "open": 0.978, "high": 0.978, "low": 0.958, "close": 0.961, "volume": 631483.36, "close_time": 1773752399999, "quote_volume": 611186.18074, "trades": 2120, "taker_buy_base": 291983.54, "taker_buy_quote": 282715.28308 }, { "timestamp": 1773752400000, "datetime": "2026-03-17T13:00:00", "open": 0.961, "high": 0.968, "low": 0.954, "close": 0.959, "volume": 475182.57, "close_time": 1773755999999, "quote_volume": 456360.48862, "trades": 2037, "taker_buy_base": 253967.58, "taker_buy_quote": 244000.98951 }, { "timestamp": 1773756000000, "datetime": "2026-03-17T14:00:00", "open": 0.959, "high": 0.965, "low": 0.955, "close": 0.963, "volume": 394096.76, "close_time": 1773759599999, "quote_volume": 378639.34625, "trades": 1738, "taker_buy_base": 227779.54, "taker_buy_quote": 218868.06659 }, { "timestamp": 1773759600000, "datetime": "2026-03-17T15:00:00", "open": 0.963, "high": 0.969, "low": 0.956, "close": 0.965, "volume": 506671.39, "close_time": 1773763199999, "quote_volume": 487214.29583, "trades": 2506, "taker_buy_base": 241608.38, "taker_buy_quote": 232533.09525 }, { "timestamp": 1773763200000, "datetime": "2026-03-17T16:00:00", "open": 0.964, "high": 0.97, "low": 0.962, "close": 0.962, "volume": 465957.08, "close_time": 1773766799999, "quote_volume": 449909.7633, "trades": 1665, "taker_buy_base": 244599.05, "taker_buy_quote": 236253.13804 }, { "timestamp": 1773766800000, "datetime": "2026-03-17T17:00:00", "open": 0.963, "high": 0.971, "low": 0.962, "close": 0.971, "volume": 99937.55, "close_time": 1773770399999, "quote_volume": 96433.01386, "trades": 1262, "taker_buy_base": 48307.96, "taker_buy_quote": 46667.32499 }, { "timestamp": 1773770400000, "datetime": "2026-03-17T18:00:00", "open": 0.971, "high": 0.972, "low": 0.964, "close": 0.966, "volume": 143777.8, "close_time": 1773773999999, "quote_volume": 138956.33361, "trades": 696, "taker_buy_base": 36914.23, "taker_buy_quote": 35696.33847 }, { "timestamp": 1773774000000, "datetime": "2026-03-17T19:00:00", "open": 0.967, "high": 0.967, "low": 0.962, "close": 0.963, "volume": 152574.74, "close_time": 1773777599999, "quote_volume": 147222.68946, "trades": 1029, "taker_buy_base": 72477.75, "taker_buy_quote": 69945.49351 }, { "timestamp": 1773777600000, "datetime": "2026-03-17T20:00:00", "open": 0.963, "high": 0.97, "low": 0.962, "close": 0.97, "volume": 156417.78, "close_time": 1773781199999, "quote_volume": 151275.14026, "trades": 764, "taker_buy_base": 90176.39, "taker_buy_quote": 87207.73026 }, { "timestamp": 1773781200000, "datetime": "2026-03-17T21:00:00", "open": 0.971, "high": 0.978, "low": 0.97, "close": 0.974, "volume": 190261.57, "close_time": 1773784799999, "quote_volume": 185480.99453, "trades": 1399, "taker_buy_base": 98278.14, "taker_buy_quote": 95794.64444 }, { "timestamp": 1773784800000, "datetime": "2026-03-17T22:00:00", "open": 0.974, "high": 0.977, "low": 0.968, "close": 0.975, "volume": 263884.09, "close_time": 1773788399999, "quote_volume": 256703.10314, "trades": 1030, "taker_buy_base": 102622.01, "taker_buy_quote": 99860.94823 }, { "timestamp": 1773788400000, "datetime": "2026-03-17T23:00:00", "open": 0.975, "high": 0.976, "low": 0.969, "close": 0.969, "volume": 247650.39, "close_time": 1773791999999, "quote_volume": 240836.63982, "trades": 1805, "taker_buy_base": 79475.91, "taker_buy_quote": 77307.32604 }, { "timestamp": 1773792000000, "datetime": "2026-03-18T00:00:00", "open": 0.969, "high": 0.971, "low": 0.961, "close": 0.963, "volume": 399261.96, "close_time": 1773795599999, "quote_volume": 385566.17214, "trades": 4115, "taker_buy_base": 143857.8, "taker_buy_quote": 138880.41514 }, { "timestamp": 1773795600000, "datetime": "2026-03-18T01:00:00", "open": 0.964, "high": 0.966, "low": 0.96, "close": 0.963, "volume": 128343.16, "close_time": 1773799199999, "quote_volume": 123664.61133, "trades": 711, "taker_buy_base": 54993.26, "taker_buy_quote": 53001.08522 }, { "timestamp": 1773799200000, "datetime": "2026-03-18T02:00:00", "open": 0.963, "high": 0.972, "low": 0.963, "close": 0.968, "volume": 194984.77, "close_time": 1773802799999, "quote_volume": 188455.8048, "trades": 1286, "taker_buy_base": 105772.68, "taker_buy_quote": 102237.78861 }, { "timestamp": 1773802800000, "datetime": "2026-03-18T03:00:00", "open": 0.968, "high": 0.976, "low": 0.968, "close": 0.968, "volume": 202634.96, "close_time": 1773806399999, "quote_volume": 196817.15924, "trades": 821, "taker_buy_base": 111046.95, "taker_buy_quote": 107871.57439 }, { "timestamp": 1773806400000, "datetime": "2026-03-18T04:00:00", "open": 0.969, "high": 0.969, "low": 0.964, "close": 0.969, "volume": 147416.72, "close_time": 1773809999999, "quote_volume": 142460.79484, "trades": 845, "taker_buy_base": 70936.41, "taker_buy_quote": 68558.21542 }, { "timestamp": 1773810000000, "datetime": "2026-03-18T05:00:00", "open": 0.97, "high": 0.976, "low": 0.97, "close": 0.974, "volume": 355608.84, "close_time": 1773813599999, "quote_volume": 346410.42108, "trades": 1391, "taker_buy_base": 159655.09, "taker_buy_quote": 155543.52638 }, { "timestamp": 1773813600000, "datetime": "2026-03-18T06:00:00", "open": 0.974, "high": 0.979, "low": 0.971, "close": 0.972, "volume": 283722.21, "close_time": 1773817199999, "quote_volume": 276680.98385, "trades": 1344, "taker_buy_base": 173255.4, "taker_buy_quote": 168997.65801 }, { "timestamp": 1773817200000, "datetime": "2026-03-18T07:00:00", "open": 0.971, "high": 0.978, "low": 0.97, "close": 0.977, "volume": 162549.01, "close_time": 1773820799999, "quote_volume": 158305.10156, "trades": 1480, "taker_buy_base": 96948.4, "taker_buy_quote": 94449.92568 }, { "timestamp": 1773820800000, "datetime": "2026-03-18T08:00:00", "open": 0.976, "high": 0.985, "low": 0.974, "close": 0.984, "volume": 362931.55, "close_time": 1773824399999, "quote_volume": 355787.02068, "trades": 2240, "taker_buy_base": 221421.73, "taker_buy_quote": 217119.37209 }, { "timestamp": 1773824400000, "datetime": "2026-03-18T09:00:00", "open": 0.984, "high": 0.987, "low": 0.974, "close": 0.978, "volume": 308582.29, "close_time": 1773827999999, "quote_volume": 302479.48965, "trades": 1576, "taker_buy_base": 142142.2, "taker_buy_quote": 139304.81603 }, { "timestamp": 1773828000000, "datetime": "2026-03-18T10:00:00", "open": 0.978, "high": 0.98, "low": 0.969, "close": 0.975, "volume": 214913.05, "close_time": 1773831599999, "quote_volume": 209286.68598, "trades": 1167, "taker_buy_base": 112053.21, "taker_buy_quote": 109152.42136 }, { "timestamp": 1773831600000, "datetime": "2026-03-18T11:00:00", "open": 0.974, "high": 0.976, "low": 0.942, "close": 0.947, "volume": 1200106.64, "close_time": 1773835199999, "quote_volume": 1146936.05208, "trades": 4470, "taker_buy_base": 505028.16, "taker_buy_quote": 482802.27784 }, { "timestamp": 1773835200000, "datetime": "2026-03-18T12:00:00", "open": 0.947, "high": 0.947, "low": 0.924, "close": 0.932, "volume": 1219336.82, "close_time": 1773838799999, "quote_volume": 1139195.0076, "trades": 6108, "taker_buy_base": 554425.79, "taker_buy_quote": 517980.18214 }, { "timestamp": 1773838800000, "datetime": "2026-03-18T13:00:00", "open": 0.932, "high": 0.936, "low": 0.926, "close": 0.931, "volume": 595746.12, "close_time": 1773842399999, "quote_volume": 554554.93526, "trades": 3511, "taker_buy_base": 287849.96, "taker_buy_quote": 268018.56367 }, { "timestamp": 1773842400000, "datetime": "2026-03-18T14:00:00", "open": 0.931, "high": 0.932, "low": 0.913, "close": 0.914, "volume": 911810.9, "close_time": 1773845999999, "quote_volume": 840748.9445, "trades": 4171, "taker_buy_base": 380787.66, "taker_buy_quote": 351085.28072 }, { "timestamp": 1773846000000, "datetime": "2026-03-18T15:00:00", "open": 0.915, "high": 0.92, "low": 0.903, "close": 0.917, "volume": 833945.7, "close_time": 1773849599999, "quote_volume": 759734.50933, "trades": 3871, "taker_buy_base": 435912.85, "taker_buy_quote": 397168.30611 }, { "timestamp": 1773849600000, "datetime": "2026-03-18T16:00:00", "open": 0.916, "high": 0.916, "low": 0.909, "close": 0.91, "volume": 544661.54, "close_time": 1773853199999, "quote_volume": 497459.37321, "trades": 1739, "taker_buy_base": 267325.4, "taker_buy_quote": 244134.77452 }, { "timestamp": 1773853200000, "datetime": "2026-03-18T17:00:00", "open": 0.911, "high": 0.919, "low": 0.905, "close": 0.917, "volume": 355134.81, "close_time": 1773856799999, "quote_volume": 323206.84183, "trades": 1327, "taker_buy_base": 190292.93, "taker_buy_quote": 173308.93274 }, { "timestamp": 1773856800000, "datetime": "2026-03-18T18:00:00", "open": 0.917, "high": 0.926, "low": 0.915, "close": 0.919, "volume": 431878.6, "close_time": 1773860399999, "quote_volume": 397749.95915, "trades": 2420, "taker_buy_base": 244070.22, "taker_buy_quote": 224846.06035 }, { "timestamp": 1773860400000, "datetime": "2026-03-18T19:00:00", "open": 0.919, "high": 0.923, "low": 0.915, "close": 0.916, "volume": 227776.44, "close_time": 1773863999999, "quote_volume": 209253.15495, "trades": 1493, "taker_buy_base": 115260.99, "taker_buy_quote": 105873.38614 }, { "timestamp": 1773864000000, "datetime": "2026-03-18T20:00:00", "open": 0.916, "high": 0.925, "low": 0.909, "close": 0.923, "volume": 323209.69, "close_time": 1773867599999, "quote_volume": 296671.61514, "trades": 1274, "taker_buy_base": 188233.28, "taker_buy_quote": 172817.72213 }, { "timestamp": 1773867600000, "datetime": "2026-03-18T21:00:00", "open": 0.922, "high": 0.929, "low": 0.921, "close": 0.926, "volume": 186141.84, "close_time": 1773871199999, "quote_volume": 172455.43081, "trades": 731, "taker_buy_base": 106978.84, "taker_buy_quote": 99103.5731 }, { "timestamp": 1773871200000, "datetime": "2026-03-18T22:00:00", "open": 0.926, "high": 0.926, "low": 0.922, "close": 0.925, "volume": 149600.0, "close_time": 1773874799999, "quote_volume": 138225.79772, "trades": 644, "taker_buy_base": 67655.29, "taker_buy_quote": 62517.78271 }, { "timestamp": 1773874800000, "datetime": "2026-03-18T23:00:00", "open": 0.924, "high": 0.925, "low": 0.919, "close": 0.925, "volume": 221413.34, "close_time": 1773878399999, "quote_volume": 204397.23271, "trades": 871, "taker_buy_base": 135931.32, "taker_buy_quote": 125497.78705 }, { "timestamp": 1773878400000, "datetime": "2026-03-19T00:00:00", "open": 0.925, "high": 0.928, "low": 0.922, "close": 0.923, "volume": 170824.18, "close_time": 1773881999999, "quote_volume": 158057.68205, "trades": 819, "taker_buy_base": 80657.85, "taker_buy_quote": 74648.23128 }, { "timestamp": 1773882000000, "datetime": "2026-03-19T01:00:00", "open": 0.924, "high": 0.925, "low": 0.92, "close": 0.922, "volume": 153256.58, "close_time": 1773885599999, "quote_volume": 141419.82456, "trades": 657, "taker_buy_base": 74648.84, "taker_buy_quote": 68887.55101 }, { "timestamp": 1773885600000, "datetime": "2026-03-19T02:00:00", "open": 0.921, "high": 0.925, "low": 0.917, "close": 0.922, "volume": 117598.35, "close_time": 1773889199999, "quote_volume": 108397.97339, "trades": 715, "taker_buy_base": 45790.87, "taker_buy_quote": 42196.94099 }, { "timestamp": 1773889200000, "datetime": "2026-03-19T03:00:00", "open": 0.922, "high": 0.938, "low": 0.921, "close": 0.929, "volume": 389629.25, "close_time": 1773892799999, "quote_volume": 362207.47309, "trades": 2409, "taker_buy_base": 232005.5, "taker_buy_quote": 215659.96467 }, { "timestamp": 1773892800000, "datetime": "2026-03-19T04:00:00", "open": 0.929, "high": 0.932, "low": 0.927, "close": 0.927, "volume": 212427.79, "close_time": 1773896399999, "quote_volume": 197268.97451, "trades": 1574, "taker_buy_base": 84105.43, "taker_buy_quote": 78128.97738 }, { "timestamp": 1773896400000, "datetime": "2026-03-19T05:00:00", "open": 0.928, "high": 0.93, "low": 0.919, "close": 0.919, "volume": 177875.43, "close_time": 1773899999999, "quote_volume": 164319.59154, "trades": 984, "taker_buy_base": 72025.57, "taker_buy_quote": 66530.9925 }, { "timestamp": 1773900000000, "datetime": "2026-03-19T06:00:00", "open": 0.919, "high": 0.922, "low": 0.916, "close": 0.919, "volume": 209789.34, "close_time": 1773903599999, "quote_volume": 192962.22359, "trades": 1277, "taker_buy_base": 117567.93, "taker_buy_quote": 108190.07077 }, { "timestamp": 1773903600000, "datetime": "2026-03-19T07:00:00", "open": 0.919, "high": 0.919, "low": 0.904, "close": 0.913, "volume": 457292.19, "close_time": 1773907199999, "quote_volume": 416876.16822, "trades": 2278, "taker_buy_base": 210156.99, "taker_buy_quote": 191492.37406 }, { "timestamp": 1773907200000, "datetime": "2026-03-19T08:00:00", "open": 0.912, "high": 0.915, "low": 0.907, "close": 0.91, "volume": 751477.92, "close_time": 1773910799999, "quote_volume": 683496.32632, "trades": 1810, "taker_buy_base": 207448.59, "taker_buy_quote": 188815.3821 }, { "timestamp": 1773910800000, "datetime": "2026-03-19T09:00:00", "open": 0.909, "high": 0.917, "low": 0.909, "close": 0.916, "volume": 329942.36, "close_time": 1773914399999, "quote_volume": 301222.30447, "trades": 1422, "taker_buy_base": 220359.55, "taker_buy_quote": 201133.8788 }, { "timestamp": 1773914400000, "datetime": "2026-03-19T10:00:00", "open": 0.916, "high": 0.916, "low": 0.909, "close": 0.91, "volume": 132713.89, "close_time": 1773917999999, "quote_volume": 121150.29489, "trades": 696, "taker_buy_base": 70823.75, "taker_buy_quote": 64631.83613 }, { "timestamp": 1773918000000, "datetime": "2026-03-19T11:00:00", "open": 0.909, "high": 0.912, "low": 0.908, "close": 0.91, "volume": 120018.72, "close_time": 1773921599999, "quote_volume": 109209.07722, "trades": 848, "taker_buy_base": 59164.62, "taker_buy_quote": 53844.67513 }, { "timestamp": 1773921600000, "datetime": "2026-03-19T12:00:00", "open": 0.909, "high": 0.909, "low": 0.895, "close": 0.895, "volume": 424509.98, "close_time": 1773925199999, "quote_volume": 383063.40367, "trades": 1991, "taker_buy_base": 145824.2, "taker_buy_quote": 131652.05181 }, { "timestamp": 1773925200000, "datetime": "2026-03-19T13:00:00", "open": 0.896, "high": 0.899, "low": 0.884, "close": 0.897, "volume": 1105791.54, "close_time": 1773928799999, "quote_volume": 984128.44146, "trades": 4075, "taker_buy_base": 503538.05, "taker_buy_quote": 448390.70455 }, { "timestamp": 1773928800000, "datetime": "2026-03-19T14:00:00", "open": 0.897, "high": 0.9, "low": 0.889, "close": 0.895, "volume": 320486.84, "close_time": 1773932399999, "quote_volume": 286299.60809, "trades": 1838, "taker_buy_base": 166984.28, "taker_buy_quote": 149231.37472 }, { "timestamp": 1773932400000, "datetime": "2026-03-19T15:00:00", "open": 0.894, "high": 0.897, "low": 0.883, "close": 0.889, "volume": 325476.56, "close_time": 1773935999999, "quote_volume": 288763.02924, "trades": 1994, "taker_buy_base": 185601.2, "taker_buy_quote": 164623.3585 }, { "timestamp": 1773936000000, "datetime": "2026-03-19T16:00:00", "open": 0.889, "high": 0.889, "low": 0.882, "close": 0.885, "volume": 256039.59, "close_time": 1773939599999, "quote_volume": 226562.3828, "trades": 1368, "taker_buy_base": 111515.21, "taker_buy_quote": 98695.12621 }, { "timestamp": 1773939600000, "datetime": "2026-03-19T17:00:00", "open": 0.885, "high": 0.891, "low": 0.877, "close": 0.89, "volume": 372864.39, "close_time": 1773943199999, "quote_volume": 329055.82102, "trades": 1631, "taker_buy_base": 169014.13, "taker_buy_quote": 149206.69008 }, { "timestamp": 1773943200000, "datetime": "2026-03-19T18:00:00", "open": 0.89, "high": 0.89, "low": 0.883, "close": 0.886, "volume": 116803.18, "close_time": 1773946799999, "quote_volume": 103433.27273, "trades": 759, "taker_buy_base": 60795.64, "taker_buy_quote": 53842.28253 }, { "timestamp": 1773946800000, "datetime": "2026-03-19T19:00:00", "open": 0.886, "high": 0.895, "low": 0.885, "close": 0.889, "volume": 297878.57, "close_time": 1773950399999, "quote_volume": 265427.33479, "trades": 1453, "taker_buy_base": 152376.51, "taker_buy_quote": 135818.17416 }, { "timestamp": 1773950400000, "datetime": "2026-03-19T20:00:00", "open": 0.889, "high": 0.893, "low": 0.888, "close": 0.89, "volume": 151184.09, "close_time": 1773953999999, "quote_volume": 134586.01332, "trades": 671, "taker_buy_base": 81689.25, "taker_buy_quote": 72715.73594 }, { "timestamp": 1773954000000, "datetime": "2026-03-19T21:00:00", "open": 0.89, "high": 0.893, "low": 0.89, "close": 0.892, "volume": 140407.48, "close_time": 1773957599999, "quote_volume": 125130.04825, "trades": 561, "taker_buy_base": 78218.89, "taker_buy_quote": 69709.66753 }, { "timestamp": 1773957600000, "datetime": "2026-03-19T22:00:00", "open": 0.891, "high": 0.893, "low": 0.886, "close": 0.891, "volume": 231531.72, "close_time": 1773961199999, "quote_volume": 205879.19745, "trades": 894, "taker_buy_base": 145258.79, "taker_buy_quote": 129146.90122 }, { "timestamp": 1773961200000, "datetime": "2026-03-19T23:00:00", "open": 0.891, "high": 0.895, "low": 0.89, "close": 0.895, "volume": 328324.41, "close_time": 1773964799999, "quote_volume": 292980.10038, "trades": 918, "taker_buy_base": 219013.04, "taker_buy_quote": 195462.42574 }, { "timestamp": 1773964800000, "datetime": "2026-03-20T00:00:00", "open": 0.895, "high": 0.899, "low": 0.891, "close": 0.899, "volume": 384720.35, "close_time": 1773968399999, "quote_volume": 344261.37036, "trades": 1037, "taker_buy_base": 204007.22, "taker_buy_quote": 182455.19373 }, { "timestamp": 1773968400000, "datetime": "2026-03-20T01:00:00", "open": 0.899, "high": 0.906, "low": 0.898, "close": 0.905, "volume": 208286.38, "close_time": 1773971999999, "quote_volume": 187988.25567, "trades": 1036, "taker_buy_base": 96027.29, "taker_buy_quote": 86691.50499 }, { "timestamp": 1773972000000, "datetime": "2026-03-20T02:00:00", "open": 0.905, "high": 0.906, "low": 0.898, "close": 0.905, "volume": 243426.56, "close_time": 1773975599999, "quote_volume": 219600.73015, "trades": 1002, "taker_buy_base": 98010.31, "taker_buy_quote": 88464.17541 }, { "timestamp": 1773975600000, "datetime": "2026-03-20T03:00:00", "open": 0.905, "high": 0.907, "low": 0.903, "close": 0.904, "volume": 144771.16, "close_time": 1773979199999, "quote_volume": 130962.00296, "trades": 831, "taker_buy_base": 75096.76, "taker_buy_quote": 67935.49785 }, { "timestamp": 1773979200000, "datetime": "2026-03-20T04:00:00", "open": 0.903, "high": 0.908, "low": 0.899, "close": 0.906, "volume": 514494.94, "close_time": 1773982799999, "quote_volume": 464533.12756, "trades": 1344, "taker_buy_base": 325622.1, "taker_buy_quote": 293832.85195 }, { "timestamp": 1773982800000, "datetime": "2026-03-20T05:00:00", "open": 0.907, "high": 0.913, "low": 0.906, "close": 0.909, "volume": 492504.91, "close_time": 1773986399999, "quote_volume": 448452.21676, "trades": 1211, "taker_buy_base": 359149.26, "taker_buy_quote": 327107.01394 }, { "timestamp": 1773986400000, "datetime": "2026-03-20T06:00:00", "open": 0.909, "high": 0.91, "low": 0.903, "close": 0.905, "volume": 120078.66, "close_time": 1773989999999, "quote_volume": 108879.37138, "trades": 908, "taker_buy_base": 64057.95, "taker_buy_quote": 58086.54128 }, { "timestamp": 1773990000000, "datetime": "2026-03-20T07:00:00", "open": 0.904, "high": 0.904, "low": 0.896, "close": 0.899, "volume": 190531.64, "close_time": 1773993599999, "quote_volume": 171224.73184, "trades": 1368, "taker_buy_base": 90516.72, "taker_buy_quote": 81350.21237 }, { "timestamp": 1773993600000, "datetime": "2026-03-20T08:00:00", "open": 0.899, "high": 0.906, "low": 0.898, "close": 0.9, "volume": 377726.14, "close_time": 1773997199999, "quote_volume": 340595.96104, "trades": 995, "taker_buy_base": 193633.08, "taker_buy_quote": 174748.17687 }, { "timestamp": 1773997200000, "datetime": "2026-03-20T09:00:00", "open": 0.899, "high": 0.901, "low": 0.892, "close": 0.899, "volume": 415156.29, "close_time": 1774000799999, "quote_volume": 371779.53489, "trades": 1614, "taker_buy_base": 243348.17, "taker_buy_quote": 217878.91018 }, { "timestamp": 1774000800000, "datetime": "2026-03-20T10:00:00", "open": 0.899, "high": 0.905, "low": 0.897, "close": 0.904, "volume": 112154.78, "close_time": 1774004399999, "quote_volume": 100865.50599, "trades": 965, "taker_buy_base": 67472.9, "taker_buy_quote": 60684.80339 }, { "timestamp": 1774004400000, "datetime": "2026-03-20T11:00:00", "open": 0.904, "high": 0.909, "low": 0.897, "close": 0.899, "volume": 181765.05, "close_time": 1774007999999, "quote_volume": 164343.02522, "trades": 830, "taker_buy_base": 88828.37, "taker_buy_quote": 80420.19888 }, { "timestamp": 1774008000000, "datetime": "2026-03-20T12:00:00", "open": 0.9, "high": 0.905, "low": 0.896, "close": 0.897, "volume": 190700.06, "close_time": 1774011599999, "quote_volume": 171767.2674, "trades": 989, "taker_buy_base": 124924.71, "taker_buy_quote": 112596.9183 }, { "timestamp": 1774011600000, "datetime": "2026-03-20T13:00:00", "open": 0.897, "high": 0.903, "low": 0.896, "close": 0.896, "volume": 341467.26, "close_time": 1774015199999, "quote_volume": 307201.57594, "trades": 1634, "taker_buy_base": 201714.44, "taker_buy_quote": 181513.47023 }, { "timestamp": 1774015200000, "datetime": "2026-03-20T14:00:00", "open": 0.896, "high": 0.906, "low": 0.894, "close": 0.895, "volume": 278252.64, "close_time": 1774018799999, "quote_volume": 250504.38619, "trades": 2208, "taker_buy_base": 135936.81, "taker_buy_quote": 122445.89889 }, { "timestamp": 1774018800000, "datetime": "2026-03-20T15:00:00", "open": 0.896, "high": 0.905, "low": 0.892, "close": 0.904, "volume": 383382.16, "close_time": 1774022399999, "quote_volume": 344433.41486, "trades": 2110, "taker_buy_base": 199777.54, "taker_buy_quote": 179567.90191 }, { "timestamp": 1774022400000, "datetime": "2026-03-20T16:00:00", "open": 0.905, "high": 0.907, "low": 0.9, "close": 0.905, "volume": 219125.59, "close_time": 1774025999999, "quote_volume": 198000.97435, "trades": 1356, "taker_buy_base": 98434.6, "taker_buy_quote": 89029.35888 }, { "timestamp": 1774026000000, "datetime": "2026-03-20T17:00:00", "open": 0.906, "high": 0.912, "low": 0.903, "close": 0.911, "volume": 179163.57, "close_time": 1774029599999, "quote_volume": 162444.20472, "trades": 1373, "taker_buy_base": 106439.13, "taker_buy_quote": 96523.89562 }, { "timestamp": 1774029600000, "datetime": "2026-03-20T18:00:00", "open": 0.912, "high": 0.916, "low": 0.896, "close": 0.899, "volume": 235799.16, "close_time": 1774033199999, "quote_volume": 213502.15716, "trades": 1391, "taker_buy_base": 93701.34, "taker_buy_quote": 84872.66802 }, { "timestamp": 1774033200000, "datetime": "2026-03-20T19:00:00", "open": 0.899, "high": 0.901, "low": 0.891, "close": 0.899, "volume": 236195.13, "close_time": 1774036799999, "quote_volume": 211792.99781, "trades": 1430, "taker_buy_base": 114790.67, "taker_buy_quote": 102971.57114 }, { "timestamp": 1774036800000, "datetime": "2026-03-20T20:00:00", "open": 0.9, "high": 0.901, "low": 0.892, "close": 0.897, "volume": 202612.07, "close_time": 1774040399999, "quote_volume": 181468.06553, "trades": 941, "taker_buy_base": 103358.53, "taker_buy_quote": 92634.35246 }, { "timestamp": 1774040400000, "datetime": "2026-03-20T21:00:00", "open": 0.898, "high": 0.907, "low": 0.893, "close": 0.902, "volume": 342000.01, "close_time": 1774043999999, "quote_volume": 307871.24407, "trades": 1327, "taker_buy_base": 201269.92, "taker_buy_quote": 181244.25162 }, { "timestamp": 1774044000000, "datetime": "2026-03-20T22:00:00", "open": 0.903, "high": 0.911, "low": 0.903, "close": 0.905, "volume": 152113.72, "close_time": 1774047599999, "quote_volume": 138003.69994, "trades": 839, "taker_buy_base": 96612.21, "taker_buy_quote": 87662.98306 }, { "timestamp": 1774047600000, "datetime": "2026-03-20T23:00:00", "open": 0.905, "high": 0.905, "low": 0.899, "close": 0.902, "volume": 141411.33, "close_time": 1774051199999, "quote_volume": 127425.08132, "trades": 643, "taker_buy_base": 70039.05, "taker_buy_quote": 63091.44907 }, { "timestamp": 1774051200000, "datetime": "2026-03-21T00:00:00", "open": 0.901, "high": 0.906, "low": 0.901, "close": 0.903, "volume": 162611.48, "close_time": 1774054799999, "quote_volume": 146857.66528, "trades": 694, "taker_buy_base": 74274.45, "taker_buy_quote": 67093.43043 }, { "timestamp": 1774054800000, "datetime": "2026-03-21T01:00:00", "open": 0.903, "high": 0.907, "low": 0.9, "close": 0.9, "volume": 192500.56, "close_time": 1774058399999, "quote_volume": 173747.96707, "trades": 752, "taker_buy_base": 112157.65, "taker_buy_quote": 101246.40478 }, { "timestamp": 1774058400000, "datetime": "2026-03-21T02:00:00", "open": 0.9, "high": 0.906, "low": 0.898, "close": 0.904, "volume": 100286.13, "close_time": 1774061999999, "quote_volume": 90489.43631, "trades": 508, "taker_buy_base": 61458.54, "taker_buy_quote": 55465.37294 }, { "timestamp": 1774062000000, "datetime": "2026-03-21T03:00:00", "open": 0.904, "high": 0.905, "low": 0.901, "close": 0.902, "volume": 130848.15, "close_time": 1774065599999, "quote_volume": 118171.01152, "trades": 395, "taker_buy_base": 69518.04, "taker_buy_quote": 62796.69358 }, { "timestamp": 1774065600000, "datetime": "2026-03-21T04:00:00", "open": 0.902, "high": 0.906, "low": 0.901, "close": 0.902, "volume": 115643.61, "close_time": 1774069199999, "quote_volume": 104478.55365, "trades": 522, "taker_buy_base": 71075.46, "taker_buy_quote": 64216.45168 }, { "timestamp": 1774069200000, "datetime": "2026-03-21T05:00:00", "open": 0.901, "high": 0.908, "low": 0.901, "close": 0.905, "volume": 102821.8, "close_time": 1774072799999, "quote_volume": 93064.47281, "trades": 447, "taker_buy_base": 54251.14, "taker_buy_quote": 49105.31327 }, { "timestamp": 1774072800000, "datetime": "2026-03-21T06:00:00", "open": 0.905, "high": 0.912, "low": 0.904, "close": 0.91, "volume": 136297.93, "close_time": 1774076399999, "quote_volume": 123808.47985, "trades": 639, "taker_buy_base": 74554.04, "taker_buy_quote": 67736.54389 }, { "timestamp": 1774076400000, "datetime": "2026-03-21T07:00:00", "open": 0.91, "high": 0.91, "low": 0.904, "close": 0.905, "volume": 132119.09, "close_time": 1774079999999, "quote_volume": 119743.62891, "trades": 512, "taker_buy_base": 34104.59, "taker_buy_quote": 30985.7952 }, { "timestamp": 1774080000000, "datetime": "2026-03-21T08:00:00", "open": 0.905, "high": 0.908, "low": 0.903, "close": 0.908, "volume": 99223.06, "close_time": 1774083599999, "quote_volume": 89798.88818, "trades": 412, "taker_buy_base": 60899.58, "taker_buy_quote": 55130.2595 }, { "timestamp": 1774083600000, "datetime": "2026-03-21T09:00:00", "open": 0.908, "high": 0.911, "low": 0.902, "close": 0.903, "volume": 60831.31, "close_time": 1774087199999, "quote_volume": 55119.40368, "trades": 574, "taker_buy_base": 26218.2, "taker_buy_quote": 23769.22265 }, { "timestamp": 1774087200000, "datetime": "2026-03-21T10:00:00", "open": 0.902, "high": 0.902, "low": 0.898, "close": 0.902, "volume": 94450.53, "close_time": 1774090799999, "quote_volume": 85038.71585, "trades": 758, "taker_buy_base": 43146.01, "taker_buy_quote": 38860.23967 }, { "timestamp": 1774090800000, "datetime": "2026-03-21T11:00:00", "open": 0.902, "high": 0.914, "low": 0.901, "close": 0.907, "volume": 490281.28, "close_time": 1774094399999, "quote_volume": 445638.40827, "trades": 1442, "taker_buy_base": 250921.44, "taker_buy_quote": 228148.16889 }, { "timestamp": 1774094400000, "datetime": "2026-03-21T12:00:00", "open": 0.907, "high": 0.912, "low": 0.907, "close": 0.909, "volume": 99814.69, "close_time": 1774097999999, "quote_volume": 90875.78766, "trades": 574, "taker_buy_base": 72897.15, "taker_buy_quote": 66370.5562 }, { "timestamp": 1774098000000, "datetime": "2026-03-21T13:00:00", "open": 0.909, "high": 0.92, "low": 0.909, "close": 0.914, "volume": 407598.85, "close_time": 1774101599999, "quote_volume": 372731.34146, "trades": 1936, "taker_buy_base": 171258.19, "taker_buy_quote": 156453.84619 }, { "timestamp": 1774101600000, "datetime": "2026-03-21T14:00:00", "open": 0.913, "high": 0.934, "low": 0.913, "close": 0.925, "volume": 1845472.01, "close_time": 1774105199999, "quote_volume": 1710626.62942, "trades": 4983, "taker_buy_base": 856436.05, "taker_buy_quote": 792879.42924 }, { "timestamp": 1774105200000, "datetime": "2026-03-21T15:00:00", "open": 0.925, "high": 0.976, "low": 0.924, "close": 0.973, "volume": 3313098.61, "close_time": 1774108799999, "quote_volume": 3151573.47771, "trades": 9242, "taker_buy_base": 1802682.57, "taker_buy_quote": 1712570.54284 }, { "timestamp": 1774108800000, "datetime": "2026-03-21T16:00:00", "open": 0.973, "high": 0.975, "low": 0.955, "close": 0.959, "volume": 1620410.89, "close_time": 1774112399999, "quote_volume": 1564999.41886, "trades": 6225, "taker_buy_base": 791103.45, "taker_buy_quote": 763901.56479 }, { "timestamp": 1774112400000, "datetime": "2026-03-21T17:00:00", "open": 0.959, "high": 0.961, "low": 0.945, "close": 0.958, "volume": 985121.57, "close_time": 1774115999999, "quote_volume": 939017.59896, "trades": 4349, "taker_buy_base": 460372.69, "taker_buy_quote": 438873.46628 }, { "timestamp": 1774116000000, "datetime": "2026-03-21T18:00:00", "open": 0.957, "high": 0.96, "low": 0.949, "close": 0.949, "volume": 348956.98, "close_time": 1774119599999, "quote_volume": 333350.09935, "trades": 2153, "taker_buy_base": 180022.2, "taker_buy_quote": 171985.0356 }, { "timestamp": 1774119600000, "datetime": "2026-03-21T19:00:00", "open": 0.949, "high": 0.95, "low": 0.929, "close": 0.931, "volume": 713130.43, "close_time": 1774123199999, "quote_volume": 667738.78591, "trades": 2458, "taker_buy_base": 260818.15, "taker_buy_quote": 244067.88993 }, { "timestamp": 1774123200000, "datetime": "2026-03-21T20:00:00", "open": 0.932, "high": 0.937, "low": 0.93, "close": 0.936, "volume": 320794.82, "close_time": 1774126799999, "quote_volume": 299639.88172, "trades": 1255, "taker_buy_base": 156452.25, "taker_buy_quote": 146177.8948 }, { "timestamp": 1774126800000, "datetime": "2026-03-21T21:00:00", "open": 0.936, "high": 0.937, "low": 0.93, "close": 0.931, "volume": 112816.53, "close_time": 1774130399999, "quote_volume": 105191.58885, "trades": 1057, "taker_buy_base": 38071.49, "taker_buy_quote": 35526.79075 }, { "timestamp": 1774130400000, "datetime": "2026-03-21T22:00:00", "open": 0.931, "high": 0.931, "low": 0.918, "close": 0.922, "volume": 471230.82, "close_time": 1774133999999, "quote_volume": 434972.05637, "trades": 1571, "taker_buy_base": 227713.76, "taker_buy_quote": 210175.91025 }, { "timestamp": 1774134000000, "datetime": "2026-03-21T23:00:00", "open": 0.921, "high": 0.923, "low": 0.87, "close": 0.882, "volume": 3410111.06, "close_time": 1774137599999, "quote_volume": 3046992.90346, "trades": 11758, "taker_buy_base": 1660355.91, "taker_buy_quote": 1481751.70795 }, { "timestamp": 1774137600000, "datetime": "2026-03-22T00:00:00", "open": 0.881, "high": 0.891, "low": 0.863, "close": 0.883, "volume": 1703735.53, "close_time": 1774141199999, "quote_volume": 1493928.05459, "trades": 7062, "taker_buy_base": 879133.54, "taker_buy_quote": 771010.77466 }, { "timestamp": 1774141200000, "datetime": "2026-03-22T01:00:00", "open": 0.883, "high": 0.889, "low": 0.882, "close": 0.888, "volume": 484046.33, "close_time": 1774144799999, "quote_volume": 428606.73042, "trades": 1786, "taker_buy_base": 292094.1, "taker_buy_quote": 258731.87869 }, { "timestamp": 1774144800000, "datetime": "2026-03-22T02:00:00", "open": 0.888, "high": 0.892, "low": 0.884, "close": 0.887, "volume": 360485.0, "close_time": 1774148399999, "quote_volume": 320012.44469, "trades": 1431, "taker_buy_base": 204955.08, "taker_buy_quote": 181993.87762 }, { "timestamp": 1774148400000, "datetime": "2026-03-22T03:00:00", "open": 0.886, "high": 0.892, "low": 0.883, "close": 0.886, "volume": 504468.97, "close_time": 1774151999999, "quote_volume": 447724.39032, "trades": 1488, "taker_buy_base": 252051.57, "taker_buy_quote": 223795.72521 }, { "timestamp": 1774152000000, "datetime": "2026-03-22T04:00:00", "open": 0.885, "high": 0.89, "low": 0.883, "close": 0.887, "volume": 337194.16, "close_time": 1774155599999, "quote_volume": 298840.51891, "trades": 2697, "taker_buy_base": 145864.1, "taker_buy_quote": 129313.34696 }, { "timestamp": 1774155600000, "datetime": "2026-03-22T05:00:00", "open": 0.887, "high": 0.888, "low": 0.881, "close": 0.883, "volume": 290099.69, "close_time": 1774159199999, "quote_volume": 256376.92072, "trades": 1119, "taker_buy_base": 138576.38, "taker_buy_quote": 122490.87203 }, { "timestamp": 1774159200000, "datetime": "2026-03-22T06:00:00", "open": 0.882, "high": 0.884, "low": 0.879, "close": 0.883, "volume": 628639.89, "close_time": 1774162799999, "quote_volume": 554327.09162, "trades": 1618, "taker_buy_base": 348551.12, "taker_buy_quote": 307415.70033 }, { "timestamp": 1774162800000, "datetime": "2026-03-22T07:00:00", "open": 0.884, "high": 0.886, "low": 0.88, "close": 0.88, "volume": 278176.28, "close_time": 1774166399999, "quote_volume": 245824.65079, "trades": 1118, "taker_buy_base": 144600.28, "taker_buy_quote": 127819.24272 }, { "timestamp": 1774166400000, "datetime": "2026-03-22T08:00:00", "open": 0.88, "high": 0.882, "low": 0.871, "close": 0.879, "volume": 848062.58, "close_time": 1774169999999, "quote_volume": 744381.58949, "trades": 2489, "taker_buy_base": 514281.34, "taker_buy_quote": 451722.07195 }, { "timestamp": 1774170000000, "datetime": "2026-03-22T09:00:00", "open": 0.878, "high": 0.881, "low": 0.875, "close": 0.88, "volume": 260323.49, "close_time": 1774173599999, "quote_volume": 228727.42695, "trades": 984, "taker_buy_base": 116908.69, "taker_buy_quote": 102773.29727 }, { "timestamp": 1774173600000, "datetime": "2026-03-22T10:00:00", "open": 0.879, "high": 0.881, "low": 0.873, "close": 0.874, "volume": 306433.99, "close_time": 1774177199999, "quote_volume": 268729.46324, "trades": 972, "taker_buy_base": 138956.52, "taker_buy_quote": 121851.46179 }, { "timestamp": 1774177200000, "datetime": "2026-03-22T11:00:00", "open": 0.874, "high": 0.876, "low": 0.87, "close": 0.87, "volume": 372851.81, "close_time": 1774180799999, "quote_volume": 325443.45678, "trades": 1322, "taker_buy_base": 141324.12, "taker_buy_quote": 123411.38302 }, { "timestamp": 1774180800000, "datetime": "2026-03-22T12:00:00", "open": 0.871, "high": 0.882, "low": 0.871, "close": 0.877, "volume": 461328.25, "close_time": 1774184399999, "quote_volume": 404243.12773, "trades": 1821, "taker_buy_base": 288569.41, "taker_buy_quote": 252861.37953 }, { "timestamp": 1774184400000, "datetime": "2026-03-22T13:00:00", "open": 0.877, "high": 0.88, "low": 0.874, "close": 0.877, "volume": 177555.08, "close_time": 1774187999999, "quote_volume": 155806.88015, "trades": 855, "taker_buy_base": 104827.21, "taker_buy_quote": 92035.69958 }, { "timestamp": 1774188000000, "datetime": "2026-03-22T14:00:00", "open": 0.878, "high": 0.88, "low": 0.871, "close": 0.872, "volume": 148160.22, "close_time": 1774191599999, "quote_volume": 129668.74129, "trades": 805, "taker_buy_base": 43857.77, "taker_buy_quote": 38440.16022 }, { "timestamp": 1774191600000, "datetime": "2026-03-22T15:00:00", "open": 0.873, "high": 0.876, "low": 0.872, "close": 0.876, "volume": 217309.41, "close_time": 1774195199999, "quote_volume": 189950.46693, "trades": 667, "taker_buy_base": 107815.08, "taker_buy_quote": 94258.74267 }, { "timestamp": 1774195200000, "datetime": "2026-03-22T16:00:00", "open": 0.875, "high": 0.881, "low": 0.874, "close": 0.876, "volume": 201169.58, "close_time": 1774198799999, "quote_volume": 176573.24169, "trades": 1037, "taker_buy_base": 107365.65, "taker_buy_quote": 94278.26144 }, { "timestamp": 1774198800000, "datetime": "2026-03-22T17:00:00", "open": 0.877, "high": 0.878, "low": 0.873, "close": 0.875, "volume": 160829.09, "close_time": 1774202399999, "quote_volume": 140748.32294, "trades": 942, "taker_buy_base": 95540.02, "taker_buy_quote": 83613.25735 }, { "timestamp": 1774202400000, "datetime": "2026-03-22T18:00:00", "open": 0.874, "high": 0.875, "low": 0.865, "close": 0.869, "volume": 422882.34, "close_time": 1774205999999, "quote_volume": 367406.98559, "trades": 1536, "taker_buy_base": 161805.29, "taker_buy_quote": 140685.31541 }, { "timestamp": 1774206000000, "datetime": "2026-03-22T19:00:00", "open": 0.87, "high": 0.87, "low": 0.863, "close": 0.866, "volume": 259694.76, "close_time": 1774209599999, "quote_volume": 225015.88024, "trades": 1109, "taker_buy_base": 142840.66, "taker_buy_quote": 123746.12562 }, { "timestamp": 1774209600000, "datetime": "2026-03-22T20:00:00", "open": 0.866, "high": 0.87, "low": 0.864, "close": 0.865, "volume": 272850.64, "close_time": 1774213199999, "quote_volume": 236525.68768, "trades": 842, "taker_buy_base": 139415.47, "taker_buy_quote": 120937.31955 }, { "timestamp": 1774213200000, "datetime": "2026-03-22T21:00:00", "open": 0.866, "high": 0.867, "low": 0.839, "close": 0.852, "volume": 1434041.77, "close_time": 1774216799999, "quote_volume": 1223190.01189, "trades": 5096, "taker_buy_base": 665311.48, "taker_buy_quote": 567151.8199 }, { "timestamp": 1774216800000, "datetime": "2026-03-22T22:00:00", "open": 0.851, "high": 0.852, "low": 0.844, "close": 0.849, "volume": 631575.83, "close_time": 1774220399999, "quote_volume": 535643.76205, "trades": 2438, "taker_buy_base": 260943.39, "taker_buy_quote": 221319.3993 }, { "timestamp": 1774220400000, "datetime": "2026-03-22T23:00:00", "open": 0.849, "high": 0.853, "low": 0.845, "close": 0.848, "volume": 474653.74, "close_time": 1774223999999, "quote_volume": 402873.34199, "trades": 2265, "taker_buy_base": 200096.97, "taker_buy_quote": 169853.22479 }, { "timestamp": 1774224000000, "datetime": "2026-03-23T00:00:00", "open": 0.849, "high": 0.854, "low": 0.843, "close": 0.853, "volume": 525273.07, "close_time": 1774227599999, "quote_volume": 445811.17387, "trades": 3109, "taker_buy_base": 257339.09, "taker_buy_quote": 218435.30141 }, { "timestamp": 1774227600000, "datetime": "2026-03-23T01:00:00", "open": 0.852, "high": 0.857, "low": 0.85, "close": 0.854, "volume": 505238.64, "close_time": 1774231199999, "quote_volume": 431428.44812, "trades": 2398, "taker_buy_base": 264773.12, "taker_buy_quote": 226100.07835 }, { "timestamp": 1774231200000, "datetime": "2026-03-23T02:00:00", "open": 0.854, "high": 0.865, "low": 0.85, "close": 0.861, "volume": 577056.76, "close_time": 1774234799999, "quote_volume": 494126.58153, "trades": 1728, "taker_buy_base": 247577.45, "taker_buy_quote": 212594.68097 }, { "timestamp": 1774234800000, "datetime": "2026-03-23T03:00:00", "open": 0.861, "high": 0.866, "low": 0.858, "close": 0.859, "volume": 408262.89, "close_time": 1774238399999, "quote_volume": 352213.89345, "trades": 1356, "taker_buy_base": 155297.29, "taker_buy_quote": 134028.46858 }, { "timestamp": 1774238400000, "datetime": "2026-03-23T04:00:00", "open": 0.859, "high": 0.867, "low": 0.859, "close": 0.866, "volume": 567284.72, "close_time": 1774241999999, "quote_volume": 490734.44261, "trades": 1457, "taker_buy_base": 150957.53, "taker_buy_quote": 130523.57964 }, { "timestamp": 1774242000000, "datetime": "2026-03-23T05:00:00", "open": 0.865, "high": 0.866, "low": 0.859, "close": 0.861, "volume": 363435.28, "close_time": 1774245599999, "quote_volume": 314059.14835, "trades": 1573, "taker_buy_base": 182610.84, "taker_buy_quote": 157803.44126 }, { "timestamp": 1774245600000, "datetime": "2026-03-23T06:00:00", "open": 0.861, "high": 0.861, "low": 0.845, "close": 0.848, "volume": 1092777.69, "close_time": 1774249199999, "quote_volume": 929484.66387, "trades": 3190, "taker_buy_base": 644552.35, "taker_buy_quote": 548295.85911 }, { "timestamp": 1774249200000, "datetime": "2026-03-23T07:00:00", "open": 0.847, "high": 0.851, "low": 0.838, "close": 0.848, "volume": 740065.75, "close_time": 1774252799999, "quote_volume": 624975.94014, "trades": 3468, "taker_buy_base": 365627.04, "taker_buy_quote": 309009.13494 }, { "timestamp": 1774252800000, "datetime": "2026-03-23T08:00:00", "open": 0.848, "high": 0.854, "low": 0.848, "close": 0.849, "volume": 295110.2, "close_time": 1774256399999, "quote_volume": 251111.08832, "trades": 2117, "taker_buy_base": 138859.76, "taker_buy_quote": 118148.08916 }, { "timestamp": 1774256400000, "datetime": "2026-03-23T09:00:00", "open": 0.849, "high": 0.857, "low": 0.846, "close": 0.856, "volume": 218156.34, "close_time": 1774259999999, "quote_volume": 185930.18118, "trades": 1003, "taker_buy_base": 137349.96, "taker_buy_quote": 117162.84597 }, { "timestamp": 1774260000000, "datetime": "2026-03-23T10:00:00", "open": 0.857, "high": 0.864, "low": 0.854, "close": 0.857, "volume": 245206.47, "close_time": 1774263599999, "quote_volume": 210686.59893, "trades": 1292, "taker_buy_base": 151891.83, "taker_buy_quote": 130412.43469 }, { "timestamp": 1774263600000, "datetime": "2026-03-23T11:00:00", "open": 0.857, "high": 0.901, "low": 0.857, "close": 0.885, "volume": 5069883.67, "close_time": 1774267199999, "quote_volume": 4498369.40551, "trades": 16211, "taker_buy_base": 2787263.43, "taker_buy_quote": 2473986.2625 }, { "timestamp": 1774267200000, "datetime": "2026-03-23T12:00:00", "open": 0.886, "high": 0.895, "low": 0.883, "close": 0.894, "volume": 795965.58, "close_time": 1774270799999, "quote_volume": 707361.85895, "trades": 2812, "taker_buy_base": 448780.47, "taker_buy_quote": 399038.42992 }, { "timestamp": 1774270800000, "datetime": "2026-03-23T13:00:00", "open": 0.894, "high": 0.908, "low": 0.888, "close": 0.904, "volume": 731598.42, "close_time": 1774274399999, "quote_volume": 656337.77328, "trades": 3675, "taker_buy_base": 278732.98, "taker_buy_quote": 250292.8998 }, { "timestamp": 1774274400000, "datetime": "2026-03-23T14:00:00", "open": 0.904, "high": 0.906, "low": 0.896, "close": 0.903, "volume": 555601.23, "close_time": 1774277999999, "quote_volume": 500888.35231, "trades": 2573, "taker_buy_base": 277541.79, "taker_buy_quote": 250218.96509 }, { "timestamp": 1774278000000, "datetime": "2026-03-23T15:00:00", "open": 0.903, "high": 0.913, "low": 0.894, "close": 0.896, "volume": 755699.04, "close_time": 1774281599999, "quote_volume": 683321.56126, "trades": 2840, "taker_buy_base": 407453.96, "taker_buy_quote": 368603.73491 }, { "timestamp": 1774281600000, "datetime": "2026-03-23T16:00:00", "open": 0.896, "high": 0.911, "low": 0.893, "close": 0.909, "volume": 446583.58, "close_time": 1774285199999, "quote_volume": 403260.84044, "trades": 2684, "taker_buy_base": 255634.35, "taker_buy_quote": 231013.92628 }, { "timestamp": 1774285200000, "datetime": "2026-03-23T17:00:00", "open": 0.909, "high": 0.911, "low": 0.902, "close": 0.909, "volume": 417837.4, "close_time": 1774288799999, "quote_volume": 378556.22466, "trades": 2598, "taker_buy_base": 202672.79, "taker_buy_quote": 183655.9743 }, { "timestamp": 1774288800000, "datetime": "2026-03-23T18:00:00", "open": 0.91, "high": 0.933, "low": 0.909, "close": 0.93, "volume": 981227.02, "close_time": 1774292399999, "quote_volume": 905307.45935, "trades": 4522, "taker_buy_base": 467472.52, "taker_buy_quote": 431158.23055 }, { "timestamp": 1774292400000, "datetime": "2026-03-23T19:00:00", "open": 0.93, "high": 0.93, "low": 0.92, "close": 0.921, "volume": 530576.34, "close_time": 1774295999999, "quote_volume": 490893.06813, "trades": 2918, "taker_buy_base": 257305.67, "taker_buy_quote": 238133.56082 }, { "timestamp": 1774296000000, "datetime": "2026-03-23T20:00:00", "open": 0.921, "high": 0.943, "low": 0.918, "close": 0.934, "volume": 1807410.44, "close_time": 1774299599999, "quote_volume": 1686057.55099, "trades": 6020, "taker_buy_base": 771589.23, "taker_buy_quote": 720185.37496 }, { "timestamp": 1774299600000, "datetime": "2026-03-23T21:00:00", "open": 0.934, "high": 0.938, "low": 0.931, "close": 0.934, "volume": 707168.08, "close_time": 1774303199999, "quote_volume": 660730.45726, "trades": 3400, "taker_buy_base": 344203.61, "taker_buy_quote": 321605.62589 }, { "timestamp": 1774303200000, "datetime": "2026-03-23T22:00:00", "open": 0.934, "high": 0.934, "low": 0.922, "close": 0.923, "volume": 311435.39, "close_time": 1774306799999, "quote_volume": 288638.78946, "trades": 1297, "taker_buy_base": 100486.32, "taker_buy_quote": 93160.02976 }, { "timestamp": 1774306800000, "datetime": "2026-03-23T23:00:00", "open": 0.923, "high": 0.927, "low": 0.915, "close": 0.923, "volume": 490717.41, "close_time": 1774310399999, "quote_volume": 452489.72735, "trades": 2187, "taker_buy_base": 196341.46, "taker_buy_quote": 181174.23246 }, { "timestamp": 1774310400000, "datetime": "2026-03-24T00:00:00", "open": 0.923, "high": 0.926, "low": 0.911, "close": 0.921, "volume": 875262.59, "close_time": 1774313999999, "quote_volume": 803563.66953, "trades": 3813, "taker_buy_base": 309636.49, "taker_buy_quote": 284627.87672 }, { "timestamp": 1774314000000, "datetime": "2026-03-24T01:00:00", "open": 0.921, "high": 0.926, "low": 0.912, "close": 0.921, "volume": 438861.44, "close_time": 1774317599999, "quote_volume": 403717.58516, "trades": 2402, "taker_buy_base": 208490.53, "taker_buy_quote": 191773.77049 }, { "timestamp": 1774317600000, "datetime": "2026-03-24T02:00:00", "open": 0.921, "high": 0.933, "low": 0.916, "close": 0.918, "volume": 1083491.44, "close_time": 1774321199999, "quote_volume": 1000438.53515, "trades": 4256, "taker_buy_base": 400479.54, "taker_buy_quote": 369853.99715 }, { "timestamp": 1774321200000, "datetime": "2026-03-24T03:00:00", "open": 0.919, "high": 0.929, "low": 0.916, "close": 0.928, "volume": 280123.13, "close_time": 1774324799999, "quote_volume": 258195.23541, "trades": 1379, "taker_buy_base": 130272.7, "taker_buy_quote": 120106.59406 }, { "timestamp": 1774324800000, "datetime": "2026-03-24T04:00:00", "open": 0.927, "high": 0.928, "low": 0.92, "close": 0.924, "volume": 373447.32, "close_time": 1774328399999, "quote_volume": 345357.43724, "trades": 1754, "taker_buy_base": 166009.95, "taker_buy_quote": 153547.80382 }, { "timestamp": 1774328400000, "datetime": "2026-03-24T05:00:00", "open": 0.924, "high": 0.933, "low": 0.921, "close": 0.931, "volume": 716459.36, "close_time": 1774331999999, "quote_volume": 664028.07662, "trades": 2410, "taker_buy_base": 316954.22, "taker_buy_quote": 293807.08502 }, { "timestamp": 1774332000000, "datetime": "2026-03-24T06:00:00", "open": 0.932, "high": 0.949, "low": 0.922, "close": 0.926, "volume": 2128698.92, "close_time": 1774335599999, "quote_volume": 1991546.56864, "trades": 6473, "taker_buy_base": 1052906.28, "taker_buy_quote": 984987.95021 }, { "timestamp": 1774335600000, "datetime": "2026-03-24T07:00:00", "open": 0.925, "high": 0.931, "low": 0.918, "close": 0.925, "volume": 488399.8, "close_time": 1774339199999, "quote_volume": 451311.85235, "trades": 1916, "taker_buy_base": 227246.48, "taker_buy_quote": 210017.22586 }, { "timestamp": 1774339200000, "datetime": "2026-03-24T08:00:00", "open": 0.925, "high": 0.93, "low": 0.921, "close": 0.924, "volume": 359926.82, "close_time": 1774342799999, "quote_volume": 333028.99113, "trades": 1543, "taker_buy_base": 172547.43, "taker_buy_quote": 159656.81677 }, { "timestamp": 1774342800000, "datetime": "2026-03-24T09:00:00", "open": 0.924, "high": 0.927, "low": 0.916, "close": 0.92, "volume": 203537.69, "close_time": 1774346399999, "quote_volume": 187500.43286, "trades": 1215, "taker_buy_base": 107272.77, "taker_buy_quote": 98793.05632 }, { "timestamp": 1774346400000, "datetime": "2026-03-24T10:00:00", "open": 0.92, "high": 0.92, "low": 0.914, "close": 0.915, "volume": 185553.53, "close_time": 1774349999999, "quote_volume": 169997.03998, "trades": 836, "taker_buy_base": 88648.4, "taker_buy_quote": 81220.09442 }, { "timestamp": 1774350000000, "datetime": "2026-03-24T11:00:00", "open": 0.916, "high": 0.916, "low": 0.908, "close": 0.914, "volume": 452683.5, "close_time": 1774353599999, "quote_volume": 412478.94123, "trades": 1622, "taker_buy_base": 204746.15, "taker_buy_quote": 186674.81975 }, { "timestamp": 1774353600000, "datetime": "2026-03-24T12:00:00", "open": 0.914, "high": 0.917, "low": 0.908, "close": 0.914, "volume": 223935.58, "close_time": 1774357199999, "quote_volume": 204146.43065, "trades": 1206, "taker_buy_base": 119520.45, "taker_buy_quote": 108951.23122 }, { "timestamp": 1774357200000, "datetime": "2026-03-24T13:00:00", "open": 0.913, "high": 0.921, "low": 0.911, "close": 0.917, "volume": 469451.88, "close_time": 1774360799999, "quote_volume": 430306.52369, "trades": 2713, "taker_buy_base": 212329.87, "taker_buy_quote": 194570.82519 }, { "timestamp": 1774360800000, "datetime": "2026-03-24T14:00:00", "open": 0.918, "high": 0.926, "low": 0.911, "close": 0.923, "volume": 921332.84, "close_time": 1774364399999, "quote_volume": 846455.41617, "trades": 4147, "taker_buy_base": 461126.58, "taker_buy_quote": 423829.61642 }, { "timestamp": 1774364400000, "datetime": "2026-03-24T15:00:00", "open": 0.923, "high": 0.927, "low": 0.911, "close": 0.913, "volume": 506759.89, "close_time": 1774367999999, "quote_volume": 465981.92001, "trades": 3089, "taker_buy_base": 272027.7, "taker_buy_quote": 250367.05434 }, { "timestamp": 1774368000000, "datetime": "2026-03-24T16:00:00", "open": 0.912, "high": 0.917, "low": 0.905, "close": 0.909, "volume": 474865.59, "close_time": 1774371599999, "quote_volume": 432792.21206, "trades": 2211, "taker_buy_base": 231420.2, "taker_buy_quote": 211085.46414 }, { "timestamp": 1774371600000, "datetime": "2026-03-24T17:00:00", "open": 0.91, "high": 0.911, "low": 0.902, "close": 0.907, "volume": 420300.33, "close_time": 1774375199999, "quote_volume": 381216.90329, "trades": 2216, "taker_buy_base": 228957.35, "taker_buy_quote": 207737.64481 }, { "timestamp": 1774375200000, "datetime": "2026-03-24T18:00:00", "open": 0.907, "high": 0.915, "low": 0.903, "close": 0.91, "volume": 278006.14, "close_time": 1774378799999, "quote_volume": 252447.69775, "trades": 1437, "taker_buy_base": 159412.4, "taker_buy_quote": 144785.22739 }, { "timestamp": 1774378800000, "datetime": "2026-03-24T19:00:00", "open": 0.911, "high": 0.923, "low": 0.911, "close": 0.918, "volume": 278151.44, "close_time": 1774382399999, "quote_volume": 255408.04929, "trades": 1338, "taker_buy_base": 180080.5, "taker_buy_quote": 165335.6334 }, { "timestamp": 1774382400000, "datetime": "2026-03-24T20:00:00", "open": 0.918, "high": 0.938, "low": 0.918, "close": 0.932, "volume": 1039866.4, "close_time": 1774385999999, "quote_volume": 963164.65473, "trades": 4751, "taker_buy_base": 382342.77, "taker_buy_quote": 354819.80399 }, { "timestamp": 1774386000000, "datetime": "2026-03-24T21:00:00", "open": 0.932, "high": 0.937, "low": 0.926, "close": 0.934, "volume": 729660.25, "close_time": 1774389599999, "quote_volume": 680116.90392, "trades": 2858, "taker_buy_base": 382351.0, "taker_buy_quote": 356377.01303 }, { "timestamp": 1774389600000, "datetime": "2026-03-24T22:00:00", "open": 0.934, "high": 0.934, "low": 0.922, "close": 0.926, "volume": 292098.37, "close_time": 1774393199999, "quote_volume": 270824.0176, "trades": 1678, "taker_buy_base": 161019.82, "taker_buy_quote": 149313.42537 }, { "timestamp": 1774393200000, "datetime": "2026-03-24T23:00:00", "open": 0.925, "high": 0.929, "low": 0.923, "close": 0.923, "volume": 217136.78, "close_time": 1774396799999, "quote_volume": 201033.05205, "trades": 1015, "taker_buy_base": 124812.67, "taker_buy_quote": 115588.37701 }, { "timestamp": 1774396800000, "datetime": "2026-03-25T00:00:00", "open": 0.924, "high": 0.927, "low": 0.918, "close": 0.921, "volume": 337883.69, "close_time": 1774400399999, "quote_volume": 311702.70408, "trades": 1461, "taker_buy_base": 127594.77, "taker_buy_quote": 117819.04276 }, { "timestamp": 1774400400000, "datetime": "2026-03-25T01:00:00", "open": 0.921, "high": 0.928, "low": 0.92, "close": 0.924, "volume": 403241.32, "close_time": 1774403999999, "quote_volume": 372643.11669, "trades": 1494, "taker_buy_base": 196048.83, "taker_buy_quote": 181200.2761 }, { "timestamp": 1774404000000, "datetime": "2026-03-25T02:00:00", "open": 0.923, "high": 0.928, "low": 0.921, "close": 0.921, "volume": 298220.67, "close_time": 1774407599999, "quote_volume": 275551.45488, "trades": 1943, "taker_buy_base": 157776.08, "taker_buy_quote": 145810.87153 }, { "timestamp": 1774407600000, "datetime": "2026-03-25T03:00:00", "open": 0.921, "high": 0.922, "low": 0.916, "close": 0.918, "volume": 225697.16, "close_time": 1774411199999, "quote_volume": 207251.99176, "trades": 1380, "taker_buy_base": 145646.0, "taker_buy_quote": 133787.63615 }, { "timestamp": 1774411200000, "datetime": "2026-03-25T04:00:00", "open": 0.918, "high": 0.919, "low": 0.912, "close": 0.915, "volume": 207305.63, "close_time": 1774414799999, "quote_volume": 189733.67833, "trades": 1034, "taker_buy_base": 123671.11, "taker_buy_quote": 113192.5241 }, { "timestamp": 1774414800000, "datetime": "2026-03-25T05:00:00", "open": 0.915, "high": 0.919, "low": 0.913, "close": 0.917, "volume": 329821.12, "close_time": 1774418399999, "quote_volume": 302202.23758, "trades": 1589, "taker_buy_base": 132226.42, "taker_buy_quote": 121150.4443 }, { "timestamp": 1774418400000, "datetime": "2026-03-25T06:00:00", "open": 0.917, "high": 0.918, "low": 0.911, "close": 0.912, "volume": 297206.62, "close_time": 1774421999999, "quote_volume": 271692.4525, "trades": 1543, "taker_buy_base": 152215.63, "taker_buy_quote": 139233.84999 }, { "timestamp": 1774422000000, "datetime": "2026-03-25T07:00:00", "open": 0.912, "high": 0.919, "low": 0.912, "close": 0.916, "volume": 201969.21, "close_time": 1774425599999, "quote_volume": 185043.24701, "trades": 908, "taker_buy_base": 109356.42, "taker_buy_quote": 100194.55992 }, { "timestamp": 1774425600000, "datetime": "2026-03-25T08:00:00", "open": 0.916, "high": 0.926, "low": 0.914, "close": 0.917, "volume": 434150.42, "close_time": 1774429199999, "quote_volume": 399943.16648, "trades": 2803, "taker_buy_base": 241767.82, "taker_buy_quote": 222760.44394 }, { "timestamp": 1774429200000, "datetime": "2026-03-25T09:00:00", "open": 0.917, "high": 0.922, "low": 0.914, "close": 0.92, "volume": 280118.54, "close_time": 1774432799999, "quote_volume": 257282.2914, "trades": 893, "taker_buy_base": 144683.46, "taker_buy_quote": 132911.87207 }, { "timestamp": 1774432800000, "datetime": "2026-03-25T10:00:00", "open": 0.92, "high": 0.935, "low": 0.919, "close": 0.931, "volume": 823758.15, "close_time": 1774436399999, "quote_volume": 764703.67991, "trades": 2606, "taker_buy_base": 427072.12, "taker_buy_quote": 396610.88768 }, { "timestamp": 1774436400000, "datetime": "2026-03-25T11:00:00", "open": 0.931, "high": 0.937, "low": 0.927, "close": 0.936, "volume": 328801.16, "close_time": 1774439999999, "quote_volume": 306644.53614, "trades": 1441, "taker_buy_base": 181239.81, "taker_buy_quote": 169090.42964 }, { "timestamp": 1774440000000, "datetime": "2026-03-25T12:00:00", "open": 0.936, "high": 0.938, "low": 0.926, "close": 0.933, "volume": 482604.61, "close_time": 1774443599999, "quote_volume": 450417.73988, "trades": 2559, "taker_buy_base": 180551.48, "taker_buy_quote": 168517.212 }, { "timestamp": 1774443600000, "datetime": "2026-03-25T13:00:00", "open": 0.934, "high": 0.937, "low": 0.931, "close": 0.932, "volume": 218142.85, "close_time": 1774447199999, "quote_volume": 203725.15354, "trades": 2249, "taker_buy_base": 106957.08, "taker_buy_quote": 99927.00684 }, { "timestamp": 1774447200000, "datetime": "2026-03-25T14:00:00", "open": 0.931, "high": 0.938, "low": 0.93, "close": 0.935, "volume": 464990.96, "close_time": 1774450799999, "quote_volume": 434872.72491, "trades": 3127, "taker_buy_base": 220975.39, "taker_buy_quote": 206687.81384 }, { "timestamp": 1774450800000, "datetime": "2026-03-25T15:00:00", "open": 0.935, "high": 0.937, "low": 0.925, "close": 0.93, "volume": 260807.77, "close_time": 1774454399999, "quote_volume": 242917.9195, "trades": 2172, "taker_buy_base": 93672.06, "taker_buy_quote": 87279.91296 }, { "timestamp": 1774454400000, "datetime": "2026-03-25T16:00:00", "open": 0.93, "high": 0.938, "low": 0.927, "close": 0.932, "volume": 324816.67, "close_time": 1774457999999, "quote_volume": 303193.64206, "trades": 2162, "taker_buy_base": 186034.71, "taker_buy_quote": 173624.43062 }, { "timestamp": 1774458000000, "datetime": "2026-03-25T17:00:00", "open": 0.932, "high": 0.939, "low": 0.932, "close": 0.934, "volume": 172412.59, "close_time": 1774461599999, "quote_volume": 161257.20251, "trades": 1385, "taker_buy_base": 100535.36, "taker_buy_quote": 94045.1347 }, { "timestamp": 1774461600000, "datetime": "2026-03-25T18:00:00", "open": 0.935, "high": 0.936, "low": 0.928, "close": 0.93, "volume": 223168.29, "close_time": 1774465199999, "quote_volume": 207978.60384, "trades": 986, "taker_buy_base": 88447.65, "taker_buy_quote": 82441.94107 }, { "timestamp": 1774465200000, "datetime": "2026-03-25T19:00:00", "open": 0.93, "high": 0.934, "low": 0.926, "close": 0.931, "volume": 114885.23, "close_time": 1774468799999, "quote_volume": 106943.84298, "trades": 1031, "taker_buy_base": 58712.5, "taker_buy_quote": 54649.61457 }, { "timestamp": 1774468800000, "datetime": "2026-03-25T20:00:00", "open": 0.931, "high": 0.933, "low": 0.924, "close": 0.93, "volume": 119703.73, "close_time": 1774472399999, "quote_volume": 111244.37752, "trades": 770, "taker_buy_base": 46740.79, "taker_buy_quote": 43417.04865 }, { "timestamp": 1774472400000, "datetime": "2026-03-25T21:00:00", "open": 0.929, "high": 0.935, "low": 0.927, "close": 0.932, "volume": 113634.8, "close_time": 1774475999999, "quote_volume": 105844.62426, "trades": 1031, "taker_buy_base": 57029.97, "taker_buy_quote": 53152.00733 }, { "timestamp": 1774476000000, "datetime": "2026-03-25T22:00:00", "open": 0.932, "high": 0.937, "low": 0.93, "close": 0.932, "volume": 237664.59, "close_time": 1774479599999, "quote_volume": 222072.49424, "trades": 918, "taker_buy_base": 167083.46, "taker_buy_quote": 156132.61141 }, { "timestamp": 1774479600000, "datetime": "2026-03-25T23:00:00", "open": 0.932, "high": 0.933, "low": 0.926, "close": 0.928, "volume": 121442.74, "close_time": 1774483199999, "quote_volume": 112824.4886, "trades": 595, "taker_buy_base": 66758.59, "taker_buy_quote": 62002.21413 }, { "timestamp": 1774483200000, "datetime": "2026-03-26T00:00:00", "open": 0.928, "high": 0.932, "low": 0.924, "close": 0.926, "volume": 105158.32, "close_time": 1774486799999, "quote_volume": 97782.45677, "trades": 725, "taker_buy_base": 52242.21, "taker_buy_quote": 48573.56065 }, { "timestamp": 1774486800000, "datetime": "2026-03-26T01:00:00", "open": 0.926, "high": 0.929, "low": 0.915, "close": 0.918, "volume": 602453.6, "close_time": 1774490399999, "quote_volume": 555030.00095, "trades": 2061, "taker_buy_base": 219517.78, "taker_buy_quote": 202336.71799 }, { "timestamp": 1774490400000, "datetime": "2026-03-26T02:00:00", "open": 0.918, "high": 0.918, "low": 0.91, "close": 0.915, "volume": 316060.45, "close_time": 1774493999999, "quote_volume": 288848.63371, "trades": 1994, "taker_buy_base": 137915.11, "taker_buy_quote": 126068.11023 }, { "timestamp": 1774494000000, "datetime": "2026-03-26T03:00:00", "open": 0.916, "high": 0.916, "low": 0.908, "close": 0.911, "volume": 192387.7, "close_time": 1774497599999, "quote_volume": 175325.29233, "trades": 1064, "taker_buy_base": 78873.12, "taker_buy_quote": 71907.28029 }, { "timestamp": 1774497600000, "datetime": "2026-03-26T04:00:00", "open": 0.91, "high": 0.913, "low": 0.907, "close": 0.913, "volume": 126656.57, "close_time": 1774501199999, "quote_volume": 115210.05348, "trades": 721, "taker_buy_base": 62305.55, "taker_buy_quote": 56695.50281 }, { "timestamp": 1774501200000, "datetime": "2026-03-26T05:00:00", "open": 0.913, "high": 0.913, "low": 0.903, "close": 0.906, "volume": 272701.75, "close_time": 1774504799999, "quote_volume": 247776.61845, "trades": 1483, "taker_buy_base": 108848.33, "taker_buy_quote": 98920.02032 }, { "timestamp": 1774504800000, "datetime": "2026-03-26T06:00:00", "open": 0.905, "high": 0.908, "low": 0.9, "close": 0.902, "volume": 347844.34, "close_time": 1774508399999, "quote_volume": 314273.73985, "trades": 1200, "taker_buy_base": 152601.12, "taker_buy_quote": 137907.07323 }, { "timestamp": 1774508400000, "datetime": "2026-03-26T07:00:00", "open": 0.902, "high": 0.905, "low": 0.9, "close": 0.901, "volume": 204244.84, "close_time": 1774511999999, "quote_volume": 184303.55435, "trades": 842, "taker_buy_base": 88438.33, "taker_buy_quote": 79808.26654 }, { "timestamp": 1774512000000, "datetime": "2026-03-26T08:00:00", "open": 0.901, "high": 0.902, "low": 0.896, "close": 0.9, "volume": 269046.99, "close_time": 1774515599999, "quote_volume": 241894.91465, "trades": 1336, "taker_buy_base": 123884.73, "taker_buy_quote": 111396.66694 }, { "timestamp": 1774515600000, "datetime": "2026-03-26T09:00:00", "open": 0.9, "high": 0.906, "low": 0.891, "close": 0.893, "volume": 476466.59, "close_time": 1774519199999, "quote_volume": 427405.1472, "trades": 1888, "taker_buy_base": 196444.61, "taker_buy_quote": 176188.12635 }, { "timestamp": 1774519200000, "datetime": "2026-03-26T10:00:00", "open": 0.894, "high": 0.894, "low": 0.888, "close": 0.889, "volume": 240980.2, "close_time": 1774522799999, "quote_volume": 214456.01958, "trades": 1182, "taker_buy_base": 93116.01, "taker_buy_quote": 82899.47143 }, { "timestamp": 1774522800000, "datetime": "2026-03-26T11:00:00", "open": 0.889, "high": 0.891, "low": 0.884, "close": 0.886, "volume": 267501.29, "close_time": 1774526399999, "quote_volume": 237126.79061, "trades": 1350, "taker_buy_base": 87497.3, "taker_buy_quote": 77619.78228 }, { "timestamp": 1774526400000, "datetime": "2026-03-26T12:00:00", "open": 0.886, "high": 0.9, "low": 0.884, "close": 0.896, "volume": 751305.63, "close_time": 1774529999999, "quote_volume": 671418.92318, "trades": 2139, "taker_buy_base": 344202.0, "taker_buy_quote": 307862.20301 }, { "timestamp": 1774530000000, "datetime": "2026-03-26T13:00:00", "open": 0.895, "high": 0.903, "low": 0.892, "close": 0.897, "volume": 334091.96, "close_time": 1774533599999, "quote_volume": 299664.89899, "trades": 1597, "taker_buy_base": 169336.54, "taker_buy_quote": 151887.48664 }, { "timestamp": 1774533600000, "datetime": "2026-03-26T14:00:00", "open": 0.898, "high": 0.899, "low": 0.887, "close": 0.889, "volume": 621457.52, "close_time": 1774537199999, "quote_volume": 554151.65234, "trades": 2216, "taker_buy_base": 248451.22, "taker_buy_quote": 221458.79058 }, { "timestamp": 1774537200000, "datetime": "2026-03-26T15:00:00", "open": 0.889, "high": 0.89, "low": 0.879, "close": 0.883, "volume": 534885.6, "close_time": 1774540799999, "quote_volume": 472440.53518, "trades": 2065, "taker_buy_base": 249324.32, "taker_buy_quote": 220309.90197 }, { "timestamp": 1774540800000, "datetime": "2026-03-26T16:00:00", "open": 0.884, "high": 0.887, "low": 0.881, "close": 0.883, "volume": 294573.69, "close_time": 1774544399999, "quote_volume": 260504.82659, "trades": 1269, "taker_buy_base": 128597.68, "taker_buy_quote": 113741.84362 }, { "timestamp": 1774544400000, "datetime": "2026-03-26T17:00:00", "open": 0.882, "high": 0.885, "low": 0.879, "close": 0.88, "volume": 272158.87, "close_time": 1774547999999, "quote_volume": 239940.68947, "trades": 1173, "taker_buy_base": 123795.38, "taker_buy_quote": 109158.05158 }, { "timestamp": 1774548000000, "datetime": "2026-03-26T18:00:00", "open": 0.881, "high": 0.882, "low": 0.866, "close": 0.87, "volume": 593047.75, "close_time": 1774551599999, "quote_volume": 517340.49572, "trades": 2744, "taker_buy_base": 236857.51, "taker_buy_quote": 206798.18074 }, { "timestamp": 1774551600000, "datetime": "2026-03-26T19:00:00", "open": 0.87, "high": 0.87, "low": 0.863, "close": 0.864, "volume": 253224.5, "close_time": 1774555199999, "quote_volume": 219584.95601, "trades": 1566, "taker_buy_base": 97715.69, "taker_buy_quote": 84777.97608 }, { "timestamp": 1774555200000, "datetime": "2026-03-26T20:00:00", "open": 0.865, "high": 0.881, "low": 0.862, "close": 0.87, "volume": 1364154.35, "close_time": 1774558799999, "quote_volume": 1194566.37384, "trades": 3492, "taker_buy_base": 695630.36, "taker_buy_quote": 609575.80896 }, { "timestamp": 1774558800000, "datetime": "2026-03-26T21:00:00", "open": 0.87, "high": 0.875, "low": 0.868, "close": 0.869, "volume": 287075.53, "close_time": 1774562399999, "quote_volume": 250151.04949, "trades": 1139, "taker_buy_base": 118675.82, "taker_buy_quote": 103463.1284 }, { "timestamp": 1774562400000, "datetime": "2026-03-26T22:00:00", "open": 0.869, "high": 0.872, "low": 0.865, "close": 0.869, "volume": 342344.82, "close_time": 1774565999999, "quote_volume": 297405.46668, "trades": 1106, "taker_buy_base": 183114.67, "taker_buy_quote": 159081.90388 }, { "timestamp": 1774566000000, "datetime": "2026-03-26T23:00:00", "open": 0.869, "high": 0.87, "low": 0.865, "close": 0.869, "volume": 338343.79, "close_time": 1774569599999, "quote_volume": 293369.42613, "trades": 965, "taker_buy_base": 175119.5, "taker_buy_quote": 151903.15577 }, { "timestamp": 1774569600000, "datetime": "2026-03-27T00:00:00", "open": 0.869, "high": 0.873, "low": 0.867, "close": 0.872, "volume": 362583.74, "close_time": 1774573199999, "quote_volume": 315393.72066, "trades": 1170, "taker_buy_base": 156457.21, "taker_buy_quote": 136079.80541 }, { "timestamp": 1774573200000, "datetime": "2026-03-27T01:00:00", "open": 0.872, "high": 0.878, "low": 0.872, "close": 0.876, "volume": 345453.87, "close_time": 1774576799999, "quote_volume": 302354.22976, "trades": 1571, "taker_buy_base": 167256.14, "taker_buy_quote": 146442.15538 }, { "timestamp": 1774576800000, "datetime": "2026-03-27T02:00:00", "open": 0.877, "high": 0.878, "low": 0.872, "close": 0.872, "volume": 244160.19, "close_time": 1774580399999, "quote_volume": 213638.87104, "trades": 1390, "taker_buy_base": 83237.6, "taker_buy_quote": 72870.12221 }, { "timestamp": 1774580400000, "datetime": "2026-03-27T03:00:00", "open": 0.872, "high": 0.874, "low": 0.867, "close": 0.87, "volume": 200089.64, "close_time": 1774583999999, "quote_volume": 174072.72501, "trades": 1032, "taker_buy_base": 97433.56, "taker_buy_quote": 84798.70937 }, { "timestamp": 1774584000000, "datetime": "2026-03-27T04:00:00", "open": 0.87, "high": 0.877, "low": 0.864, "close": 0.871, "volume": 425618.68, "close_time": 1774587599999, "quote_volume": 370576.57816, "trades": 1657, "taker_buy_base": 200044.5, "taker_buy_quote": 174052.67552 }, { "timestamp": 1774587600000, "datetime": "2026-03-27T05:00:00", "open": 0.871, "high": 0.872, "low": 0.867, "close": 0.868, "volume": 240132.07, "close_time": 1774591199999, "quote_volume": 208682.84029, "trades": 1327, "taker_buy_base": 114500.71, "taker_buy_quote": 99535.37345 }, { "timestamp": 1774591200000, "datetime": "2026-03-27T06:00:00", "open": 0.868, "high": 0.874, "low": 0.866, "close": 0.872, "volume": 200286.7, "close_time": 1774594799999, "quote_volume": 174245.78546, "trades": 1163, "taker_buy_base": 96321.39, "taker_buy_quote": 83815.6465 }, { "timestamp": 1774594800000, "datetime": "2026-03-27T07:00:00", "open": 0.873, "high": 0.878, "low": 0.872, "close": 0.878, "volume": 269462.44, "close_time": 1774598399999, "quote_volume": 235813.32448, "trades": 1355, "taker_buy_base": 145679.25, "taker_buy_quote": 127483.12682 }, { "timestamp": 1774598400000, "datetime": "2026-03-27T08:00:00", "open": 0.877, "high": 0.88, "low": 0.862, "close": 0.867, "volume": 419896.35, "close_time": 1774601999999, "quote_volume": 365222.9878, "trades": 2515, "taker_buy_base": 181839.85, "taker_buy_quote": 158131.40484 }, { "timestamp": 1774602000000, "datetime": "2026-03-27T09:00:00", "open": 0.867, "high": 0.867, "low": 0.855, "close": 0.861, "volume": 566334.73, "close_time": 1774605599999, "quote_volume": 486818.21679, "trades": 2535, "taker_buy_base": 208927.2, "taker_buy_quote": 179735.66647 }, { "timestamp": 1774605600000, "datetime": "2026-03-27T10:00:00", "open": 0.861, "high": 0.862, "low": 0.832, "close": 0.837, "volume": 2387627.76, "close_time": 1774609199999, "quote_volume": 2017556.41588, "trades": 8827, "taker_buy_base": 975645.95, "taker_buy_quote": 824490.52291 }, { "timestamp": 1774609200000, "datetime": "2026-03-27T11:00:00", "open": 0.838, "high": 0.844, "low": 0.831, "close": 0.842, "volume": 629069.79, "close_time": 1774612799999, "quote_volume": 527427.67253, "trades": 2808, "taker_buy_base": 273983.0, "taker_buy_quote": 229697.50823 }, { "timestamp": 1774612800000, "datetime": "2026-03-27T12:00:00", "open": 0.841, "high": 0.843, "low": 0.837, "close": 0.843, "volume": 219504.08, "close_time": 1774616399999, "quote_volume": 184486.5708, "trades": 1384, "taker_buy_base": 104038.61, "taker_buy_quote": 87447.47277 }, { "timestamp": 1774616400000, "datetime": "2026-03-27T13:00:00", "open": 0.843, "high": 0.843, "low": 0.832, "close": 0.836, "volume": 599528.28, "close_time": 1774619999999, "quote_volume": 502567.44751, "trades": 3017, "taker_buy_base": 264551.61, "taker_buy_quote": 221920.64745 }, { "timestamp": 1774620000000, "datetime": "2026-03-27T14:00:00", "open": 0.836, "high": 0.84, "low": 0.831, "close": 0.837, "volume": 660102.11, "close_time": 1774623599999, "quote_volume": 551875.62869, "trades": 2392, "taker_buy_base": 284712.67, "taker_buy_quote": 238216.87134 }, { "timestamp": 1774623600000, "datetime": "2026-03-27T15:00:00", "open": 0.837, "high": 0.84, "low": 0.832, "close": 0.833, "volume": 657777.15, "close_time": 1774627199999, "quote_volume": 549842.40797, "trades": 2774, "taker_buy_base": 357890.81, "taker_buy_quote": 299157.97306 }, { "timestamp": 1774627200000, "datetime": "2026-03-27T16:00:00", "open": 0.833, "high": 0.841, "low": 0.831, "close": 0.839, "volume": 248722.44, "close_time": 1774630799999, "quote_volume": 208064.69157, "trades": 1110, "taker_buy_base": 127101.53, "taker_buy_quote": 106379.41479 }, { "timestamp": 1774630800000, "datetime": "2026-03-27T17:00:00", "open": 0.839, "high": 0.844, "low": 0.832, "close": 0.837, "volume": 410517.99, "close_time": 1774634399999, "quote_volume": 343894.80631, "trades": 1450, "taker_buy_base": 231051.29, "taker_buy_quote": 193467.58749 }, { "timestamp": 1774634400000, "datetime": "2026-03-27T18:00:00", "open": 0.838, "high": 0.839, "low": 0.834, "close": 0.836, "volume": 170568.54, "close_time": 1774637999999, "quote_volume": 142684.81147, "trades": 934, "taker_buy_base": 86112.49, "taker_buy_quote": 72029.90921 }, { "timestamp": 1774638000000, "datetime": "2026-03-27T19:00:00", "open": 0.835, "high": 0.839, "low": 0.831, "close": 0.839, "volume": 146253.98, "close_time": 1774641599999, "quote_volume": 122192.55267, "trades": 724, "taker_buy_base": 71692.9, "taker_buy_quote": 59961.60712 }, { "timestamp": 1774641600000, "datetime": "2026-03-27T20:00:00", "open": 0.839, "high": 0.84, "low": 0.832, "close": 0.836, "volume": 208703.59, "close_time": 1774645199999, "quote_volume": 174463.97787, "trades": 687, "taker_buy_base": 113064.42, "taker_buy_quote": 94541.85407 }, { "timestamp": 1774645200000, "datetime": "2026-03-27T21:00:00", "open": 0.836, "high": 0.839, "low": 0.833, "close": 0.834, "volume": 113684.16, "close_time": 1774648799999, "quote_volume": 95112.71627, "trades": 708, "taker_buy_base": 72965.14, "taker_buy_quote": 61058.10601 }, { "timestamp": 1774648800000, "datetime": "2026-03-27T22:00:00", "open": 0.834, "high": 0.837, "low": 0.832, "close": 0.835, "volume": 120274.24, "close_time": 1774652399999, "quote_volume": 100415.60171, "trades": 516, "taker_buy_base": 56283.53, "taker_buy_quote": 47009.25922 }, { "timestamp": 1774652400000, "datetime": "2026-03-27T23:00:00", "open": 0.835, "high": 0.841, "low": 0.833, "close": 0.839, "volume": 281463.18, "close_time": 1774655999999, "quote_volume": 235856.59161, "trades": 939, "taker_buy_base": 111670.21, "taker_buy_quote": 93560.72141 }, { "timestamp": 1774656000000, "datetime": "2026-03-28T00:00:00", "open": 0.839, "high": 0.842, "low": 0.838, "close": 0.838, "volume": 131646.83, "close_time": 1774659599999, "quote_volume": 110652.30917, "trades": 707, "taker_buy_base": 83435.48, "taker_buy_quote": 70152.86094 }, { "timestamp": 1774659600000, "datetime": "2026-03-28T01:00:00", "open": 0.838, "high": 0.838, "low": 0.82, "close": 0.829, "volume": 472265.62, "close_time": 1774663199999, "quote_volume": 390704.47574, "trades": 2919, "taker_buy_base": 196039.85, "taker_buy_quote": 162149.39798 }, { "timestamp": 1774663200000, "datetime": "2026-03-28T02:00:00", "open": 0.829, "high": 0.832, "low": 0.823, "close": 0.825, "volume": 193583.83, "close_time": 1774666799999, "quote_volume": 160073.72855, "trades": 959, "taker_buy_base": 87473.94, "taker_buy_quote": 72325.75288 }, { "timestamp": 1774666800000, "datetime": "2026-03-28T03:00:00", "open": 0.826, "high": 0.827, "low": 0.824, "close": 0.825, "volume": 214927.35, "close_time": 1774670399999, "quote_volume": 177563.90777, "trades": 803, "taker_buy_base": 125309.37, "taker_buy_quote": 103576.94008 }, { "timestamp": 1774670400000, "datetime": "2026-03-28T04:00:00", "open": 0.825, "high": 0.827, "low": 0.819, "close": 0.822, "volume": 221664.19, "close_time": 1774673999999, "quote_volume": 182565.52518, "trades": 1035, "taker_buy_base": 125392.07, "taker_buy_quote": 103308.59758 }, { "timestamp": 1774674000000, "datetime": "2026-03-28T05:00:00", "open": 0.822, "high": 0.825, "low": 0.82, "close": 0.821, "volume": 186830.74, "close_time": 1774677599999, "quote_volume": 153670.06733, "trades": 1014, "taker_buy_base": 79795.7, "taker_buy_quote": 65646.23669 }, { "timestamp": 1774677600000, "datetime": "2026-03-28T06:00:00", "open": 0.821, "high": 0.825, "low": 0.817, "close": 0.823, "volume": 446303.72, "close_time": 1774681199999, "quote_volume": 366532.34715, "trades": 1138, "taker_buy_base": 225982.35, "taker_buy_quote": 185659.69026 }, { "timestamp": 1774681200000, "datetime": "2026-03-28T07:00:00", "open": 0.823, "high": 0.83, "low": 0.822, "close": 0.83, "volume": 239138.08, "close_time": 1774684799999, "quote_volume": 197677.29852, "trades": 945, "taker_buy_base": 160252.63, "taker_buy_quote": 132481.22145 }, { "timestamp": 1774684800000, "datetime": "2026-03-28T08:00:00", "open": 0.83, "high": 0.831, "low": 0.826, "close": 0.827, "volume": 133995.52, "close_time": 1774688399999, "quote_volume": 111094.32534, "trades": 687, "taker_buy_base": 73088.32, "taker_buy_quote": 60614.2927 }, { "timestamp": 1774688400000, "datetime": "2026-03-28T09:00:00", "open": 0.827, "high": 0.827, "low": 0.818, "close": 0.821, "volume": 235234.92, "close_time": 1774691999999, "quote_volume": 193347.19815, "trades": 1025, "taker_buy_base": 122619.34, "taker_buy_quote": 100819.17242 }, { "timestamp": 1774692000000, "datetime": "2026-03-28T10:00:00", "open": 0.821, "high": 0.824, "low": 0.818, "close": 0.821, "volume": 266238.26, "close_time": 1774695599999, "quote_volume": 218584.9468, "trades": 981, "taker_buy_base": 136368.35, "taker_buy_quote": 111959.82966 }, { "timestamp": 1774695600000, "datetime": "2026-03-28T11:00:00", "open": 0.822, "high": 0.825, "low": 0.819, "close": 0.824, "volume": 160152.47, "close_time": 1774699199999, "quote_volume": 131617.43676, "trades": 809, "taker_buy_base": 104819.6, "taker_buy_quote": 86155.54176 }, { "timestamp": 1774699200000, "datetime": "2026-03-28T12:00:00", "open": 0.823, "high": 0.825, "low": 0.82, "close": 0.823, "volume": 299925.61, "close_time": 1774702799999, "quote_volume": 246784.39281, "trades": 1428, "taker_buy_base": 177992.39, "taker_buy_quote": 146501.16692 }, { "timestamp": 1774702800000, "datetime": "2026-03-28T13:00:00", "open": 0.823, "high": 0.842, "low": 0.821, "close": 0.833, "volume": 701611.55, "close_time": 1774706399999, "quote_volume": 584411.67012, "trades": 2517, "taker_buy_base": 399501.6, "taker_buy_quote": 332482.67461 }, { "timestamp": 1774706400000, "datetime": "2026-03-28T14:00:00", "open": 0.833, "high": 0.833, "low": 0.824, "close": 0.827, "volume": 404681.53, "close_time": 1774709999999, "quote_volume": 335307.49005, "trades": 1533, "taker_buy_base": 187440.66, "taker_buy_quote": 155394.84778 }, { "timestamp": 1774710000000, "datetime": "2026-03-28T15:00:00", "open": 0.826, "high": 0.831, "low": 0.819, "close": 0.82, "volume": 508509.89, "close_time": 1774713599999, "quote_volume": 419342.30201, "trades": 1806, "taker_buy_base": 281376.87, "taker_buy_quote": 232035.81706 }, { "timestamp": 1774713600000, "datetime": "2026-03-28T16:00:00", "open": 0.82, "high": 0.828, "low": 0.818, "close": 0.828, "volume": 375912.6, "close_time": 1774717199999, "quote_volume": 309269.403, "trades": 1029, "taker_buy_base": 220685.18, "taker_buy_quote": 181623.06491 }, { "timestamp": 1774717200000, "datetime": "2026-03-28T17:00:00", "open": 0.829, "high": 0.829, "low": 0.82, "close": 0.824, "volume": 164694.32, "close_time": 1774720799999, "quote_volume": 135758.67278, "trades": 726, "taker_buy_base": 85355.86, "taker_buy_quote": 70371.43385 }, { "timestamp": 1774720800000, "datetime": "2026-03-28T18:00:00", "open": 0.825, "high": 0.829, "low": 0.823, "close": 0.826, "volume": 160624.93, "close_time": 1774724399999, "quote_volume": 132733.27373, "trades": 512, "taker_buy_base": 113534.47, "taker_buy_quote": 93834.32816 }, { "timestamp": 1774724400000, "datetime": "2026-03-28T19:00:00", "open": 0.826, "high": 0.827, "low": 0.821, "close": 0.824, "volume": 166966.89, "close_time": 1774727999999, "quote_volume": 137532.67579, "trades": 561, "taker_buy_base": 87266.52, "taker_buy_quote": 71844.79023 }, { "timestamp": 1774728000000, "datetime": "2026-03-28T20:00:00", "open": 0.824, "high": 0.828, "low": 0.823, "close": 0.826, "volume": 211863.6, "close_time": 1774731599999, "quote_volume": 174964.32635, "trades": 644, "taker_buy_base": 122479.99, "taker_buy_quote": 101174.82011 }, { "timestamp": 1774731600000, "datetime": "2026-03-28T21:00:00", "open": 0.826, "high": 0.826, "low": 0.794, "close": 0.803, "volume": 1275997.07, "close_time": 1774735199999, "quote_volume": 1029126.10319, "trades": 4253, "taker_buy_base": 496289.51, "taker_buy_quote": 400847.7469 }, { "timestamp": 1774735200000, "datetime": "2026-03-28T22:00:00", "open": 0.803, "high": 0.812, "low": 0.803, "close": 0.809, "volume": 792185.96, "close_time": 1774738799999, "quote_volume": 641311.74392, "trades": 2128, "taker_buy_base": 411320.58, "taker_buy_quote": 332948.79013 }, { "timestamp": 1774738800000, "datetime": "2026-03-28T23:00:00", "open": 0.809, "high": 0.809, "low": 0.793, "close": 0.801, "volume": 1190992.46, "close_time": 1774742399999, "quote_volume": 953186.09572, "trades": 3640, "taker_buy_base": 525996.3, "taker_buy_quote": 420742.40365 }, { "timestamp": 1774742400000, "datetime": "2026-03-29T00:00:00", "open": 0.8, "high": 0.805, "low": 0.797, "close": 0.8, "volume": 504555.06, "close_time": 1774745999999, "quote_volume": 404123.51668, "trades": 2051, "taker_buy_base": 262034.42, "taker_buy_quote": 209918.27715 }, { "timestamp": 1774746000000, "datetime": "2026-03-29T01:00:00", "open": 0.8, "high": 0.809, "low": 0.8, "close": 0.806, "volume": 424616.3, "close_time": 1774749599999, "quote_volume": 342238.41086, "trades": 1549, "taker_buy_base": 241834.25, "taker_buy_quote": 194867.67812 }, { "timestamp": 1774749600000, "datetime": "2026-03-29T02:00:00", "open": 0.806, "high": 0.811, "low": 0.804, "close": 0.809, "volume": 342012.07, "close_time": 1774753199999, "quote_volume": 276472.11073, "trades": 930, "taker_buy_base": 192776.64, "taker_buy_quote": 155827.23223 }, { "timestamp": 1774753200000, "datetime": "2026-03-29T03:00:00", "open": 0.81, "high": 0.818, "low": 0.81, "close": 0.814, "volume": 372543.32, "close_time": 1774756799999, "quote_volume": 303213.04455, "trades": 870, "taker_buy_base": 165889.09, "taker_buy_quote": 134978.46975 }, { "timestamp": 1774756800000, "datetime": "2026-03-29T04:00:00", "open": 0.814, "high": 0.814, "low": 0.809, "close": 0.811, "volume": 206053.8, "close_time": 1774760399999, "quote_volume": 167120.79917, "trades": 495, "taker_buy_base": 96107.57, "taker_buy_quote": 78003.93079 }, { "timestamp": 1774760400000, "datetime": "2026-03-29T05:00:00", "open": 0.811, "high": 0.813, "low": 0.807, "close": 0.812, "volume": 171763.72, "close_time": 1774763999999, "quote_volume": 138982.71369, "trades": 685, "taker_buy_base": 67167.87, "taker_buy_quote": 54367.41301 }, { "timestamp": 1774764000000, "datetime": "2026-03-29T06:00:00", "open": 0.811, "high": 0.813, "low": 0.81, "close": 0.812, "volume": 91666.16, "close_time": 1774767599999, "quote_volume": 74397.039, "trades": 414, "taker_buy_base": 40997.8, "taker_buy_quote": 33295.123 }, { "timestamp": 1774767600000, "datetime": "2026-03-29T07:00:00", "open": 0.811, "high": 0.811, "low": 0.808, "close": 0.809, "volume": 74567.03, "close_time": 1774771199999, "quote_volume": 60394.09709, "trades": 332, "taker_buy_base": 24726.08, "taker_buy_quote": 20028.13309 }, { "timestamp": 1774771200000, "datetime": "2026-03-29T08:00:00", "open": 0.809, "high": 0.814, "low": 0.808, "close": 0.813, "volume": 82650.09, "close_time": 1774774799999, "quote_volume": 67036.37585, "trades": 349, "taker_buy_base": 63511.68, "taker_buy_quote": 51514.88842 }, { "timestamp": 1774774800000, "datetime": "2026-03-29T09:00:00", "open": 0.813, "high": 0.815, "low": 0.812, "close": 0.813, "volume": 159965.28, "close_time": 1774778399999, "quote_volume": 130173.24398, "trades": 555, "taker_buy_base": 59961.11, "taker_buy_quote": 48788.32187 }, { "timestamp": 1774778400000, "datetime": "2026-03-29T10:00:00", "open": 0.812, "high": 0.812, "low": 0.805, "close": 0.809, "volume": 206723.11, "close_time": 1774781999999, "quote_volume": 167109.73261, "trades": 586, "taker_buy_base": 101230.14, "taker_buy_quote": 81801.25521 }, { "timestamp": 1774782000000, "datetime": "2026-03-29T11:00:00", "open": 0.809, "high": 0.814, "low": 0.809, "close": 0.812, "volume": 93698.46, "close_time": 1774785599999, "quote_volume": 76038.06103, "trades": 417, "taker_buy_base": 46271.87, "taker_buy_quote": 37544.72322 }, { "timestamp": 1774785600000, "datetime": "2026-03-29T12:00:00", "open": 0.811, "high": 0.811, "low": 0.81, "close": 0.811, "volume": 4455.46, "close_time": 1774789199999, "quote_volume": 3613.35366, "trades": 21, "taker_buy_base": 213.5, "taker_buy_quote": 173.1485 }, { "timestamp": 1774789200000, "datetime": "2026-03-29T13:00:00", "open": 0.805, "high": 0.806, "low": 0.799, "close": 0.804, "volume": 296162.84, "close_time": 1774792799999, "quote_volume": 237601.35838, "trades": 796, "taker_buy_base": 192777.64, "taker_buy_quote": 154664.23582 }, { "timestamp": 1774792800000, "datetime": "2026-03-29T14:00:00", "open": 0.801, "high": 0.807, "low": 0.8, "close": 0.805, "volume": 233477.86, "close_time": 1774796399999, "quote_volume": 187551.27826, "trades": 803, "taker_buy_base": 131190.96, "taker_buy_quote": 105380.38345 }, { "timestamp": 1774796400000, "datetime": "2026-03-29T15:00:00", "open": 0.805, "high": 0.806, "low": 0.8, "close": 0.802, "volume": 239190.78, "close_time": 1774799999999, "quote_volume": 192190.54765, "trades": 996, "taker_buy_base": 146219.37, "taker_buy_quote": 117447.20307 }, { "timestamp": 1774800000000, "datetime": "2026-03-29T16:00:00", "open": 0.803, "high": 0.807, "low": 0.801, "close": 0.805, "volume": 106335.95, "close_time": 1774803599999, "quote_volume": 85523.8134, "trades": 523, "taker_buy_base": 53425.16, "taker_buy_quote": 42966.73509 }, { "timestamp": 1774803600000, "datetime": "2026-03-29T17:00:00", "open": 0.804, "high": 0.805, "low": 0.797, "close": 0.803, "volume": 140612.43, "close_time": 1774807199999, "quote_volume": 112667.15324, "trades": 765, "taker_buy_base": 71506.14, "taker_buy_quote": 57286.9348 }, { "timestamp": 1774807200000, "datetime": "2026-03-29T18:00:00", "open": 0.803, "high": 0.806, "low": 0.8, "close": 0.805, "volume": 158965.0, "close_time": 1774810799999, "quote_volume": 127684.26099, "trades": 498, "taker_buy_base": 95509.99, "taker_buy_quote": 76720.33684 }, { "timestamp": 1774810800000, "datetime": "2026-03-29T19:00:00", "open": 0.805, "high": 0.807, "low": 0.804, "close": 0.806, "volume": 85755.71, "close_time": 1774814399999, "quote_volume": 69074.47249, "trades": 373, "taker_buy_base": 34639.76, "taker_buy_quote": 27904.99632 }, { "timestamp": 1774814400000, "datetime": "2026-03-29T20:00:00", "open": 0.806, "high": 0.812, "low": 0.806, "close": 0.812, "volume": 106019.45, "close_time": 1774817999999, "quote_volume": 85847.29564, "trades": 514, "taker_buy_base": 76462.21, "taker_buy_quote": 61917.96496 }, { "timestamp": 1774818000000, "datetime": "2026-03-29T21:00:00", "open": 0.812, "high": 0.814, "low": 0.811, "close": 0.813, "volume": 93204.27, "close_time": 1774821599999, "quote_volume": 75760.94781, "trades": 468, "taker_buy_base": 51716.42, "taker_buy_quote": 42044.34914 }, { "timestamp": 1774821600000, "datetime": "2026-03-29T22:00:00", "open": 0.813, "high": 0.813, "low": 0.775, "close": 0.798, "volume": 1628048.61, "close_time": 1774825199999, "quote_volume": 1284091.42982, "trades": 5508, "taker_buy_base": 791172.67, "taker_buy_quote": 624931.13 }, { "timestamp": 1774825200000, "datetime": "2026-03-29T23:00:00", "open": 0.798, "high": 0.803, "low": 0.795, "close": 0.802, "volume": 876361.08, "close_time": 1774828799999, "quote_volume": 699635.12662, "trades": 2287, "taker_buy_base": 345022.25, "taker_buy_quote": 275588.56899 }, { "timestamp": 1774828800000, "datetime": "2026-03-30T00:00:00", "open": 0.801, "high": 0.819, "low": 0.8, "close": 0.806, "volume": 497501.11, "close_time": 1774832399999, "quote_volume": 403055.6266, "trades": 2651, "taker_buy_base": 261648.08, "taker_buy_quote": 211862.75256 }, { "timestamp": 1774832400000, "datetime": "2026-03-30T01:00:00", "open": 0.807, "high": 0.814, "low": 0.807, "close": 0.814, "volume": 240480.36, "close_time": 1774835999999, "quote_volume": 194743.75824, "trades": 1271, "taker_buy_base": 148853.86, "taker_buy_quote": 120551.65021 }, { "timestamp": 1774836000000, "datetime": "2026-03-30T02:00:00", "open": 0.814, "high": 0.825, "low": 0.813, "close": 0.819, "volume": 550804.68, "close_time": 1774839599999, "quote_volume": 450674.54522, "trades": 2214, "taker_buy_base": 198231.32, "taker_buy_quote": 162475.17011 }, { "timestamp": 1774839600000, "datetime": "2026-03-30T03:00:00", "open": 0.819, "high": 0.825, "low": 0.817, "close": 0.823, "volume": 193466.94, "close_time": 1774843199999, "quote_volume": 158627.39707, "trades": 904, "taker_buy_base": 104224.14, "taker_buy_quote": 85474.74659 }, { "timestamp": 1774843200000, "datetime": "2026-03-30T04:00:00", "open": 0.824, "high": 0.836, "low": 0.824, "close": 0.832, "volume": 468973.2, "close_time": 1774846799999, "quote_volume": 389716.01603, "trades": 2010, "taker_buy_base": 249368.8, "taker_buy_quote": 207159.51963 }, { "timestamp": 1774846800000, "datetime": "2026-03-30T05:00:00", "open": 0.832, "high": 0.844, "low": 0.832, "close": 0.84, "volume": 535705.34, "close_time": 1774850399999, "quote_volume": 449264.35875, "trades": 2271, "taker_buy_base": 218573.02, "taker_buy_quote": 183240.15876 }, { "timestamp": 1774850400000, "datetime": "2026-03-30T06:00:00", "open": 0.84, "high": 0.849, "low": 0.835, "close": 0.843, "volume": 711931.89, "close_time": 1774853999999, "quote_volume": 598794.98124, "trades": 2598, "taker_buy_base": 447850.03, "taker_buy_quote": 376357.31348 }, { "timestamp": 1774854000000, "datetime": "2026-03-30T07:00:00", "open": 0.843, "high": 0.86, "low": 0.841, "close": 0.856, "volume": 733294.27, "close_time": 1774857599999, "quote_volume": 622746.52928, "trades": 3732, "taker_buy_base": 357847.65, "taker_buy_quote": 303998.44536 }, { "timestamp": 1774857600000, "datetime": "2026-03-30T08:00:00", "open": 0.856, "high": 0.863, "low": 0.851, "close": 0.857, "volume": 551905.99, "close_time": 1774861199999, "quote_volume": 472849.89055, "trades": 2722, "taker_buy_base": 276274.05, "taker_buy_quote": 236841.26733 }, { "timestamp": 1774861200000, "datetime": "2026-03-30T09:00:00", "open": 0.857, "high": 0.857, "low": 0.844, "close": 0.846, "volume": 315588.9, "close_time": 1774864799999, "quote_volume": 267889.34306, "trades": 1723, "taker_buy_base": 99238.39, "taker_buy_quote": 84188.47033 }, { "timestamp": 1774864800000, "datetime": "2026-03-30T10:00:00", "open": 0.845, "high": 0.847, "low": 0.84, "close": 0.846, "volume": 384108.15, "close_time": 1774868399999, "quote_volume": 323853.82162, "trades": 1693, "taker_buy_base": 203887.32, "taker_buy_quote": 171956.97099 }, { "timestamp": 1774868400000, "datetime": "2026-03-30T11:00:00", "open": 0.846, "high": 0.855, "low": 0.842, "close": 0.846, "volume": 464865.08, "close_time": 1774871999999, "quote_volume": 394239.3326, "trades": 2128, "taker_buy_base": 259823.52, "taker_buy_quote": 220414.83065 }, { "timestamp": 1774872000000, "datetime": "2026-03-30T12:00:00", "open": 0.845, "high": 0.849, "low": 0.841, "close": 0.843, "volume": 147095.87, "close_time": 1774875599999, "quote_volume": 124239.49167, "trades": 1131, "taker_buy_base": 60442.86, "taker_buy_quote": 51060.56354 }, { "timestamp": 1774875600000, "datetime": "2026-03-30T13:00:00", "open": 0.843, "high": 0.846, "low": 0.837, "close": 0.838, "volume": 272530.57, "close_time": 1774879199999, "quote_volume": 229384.90222, "trades": 1506, "taker_buy_base": 114887.41, "taker_buy_quote": 96763.49252 }, { "timestamp": 1774879200000, "datetime": "2026-03-30T14:00:00", "open": 0.838, "high": 0.841, "low": 0.825, "close": 0.835, "volume": 846551.28, "close_time": 1774882799999, "quote_volume": 703153.32863, "trades": 3311, "taker_buy_base": 374211.99, "taker_buy_quote": 310682.87009 }, { "timestamp": 1774882800000, "datetime": "2026-03-30T15:00:00", "open": 0.836, "high": 0.837, "low": 0.827, "close": 0.831, "volume": 191529.6, "close_time": 1774886399999, "quote_volume": 159153.01863, "trades": 1264, "taker_buy_base": 97780.34, "taker_buy_quote": 81260.24362 }, { "timestamp": 1774886400000, "datetime": "2026-03-30T16:00:00", "open": 0.831, "high": 0.832, "low": 0.827, "close": 0.83, "volume": 195102.43, "close_time": 1774889999999, "quote_volume": 161801.36424, "trades": 862, "taker_buy_base": 94665.25, "taker_buy_quote": 78523.50143 }, { "timestamp": 1774890000000, "datetime": "2026-03-30T17:00:00", "open": 0.831, "high": 0.832, "low": 0.82, "close": 0.823, "volume": 251493.4, "close_time": 1774893599999, "quote_volume": 207249.16784, "trades": 1240, "taker_buy_base": 113555.03, "taker_buy_quote": 93538.6801 }, { "timestamp": 1774893600000, "datetime": "2026-03-30T18:00:00", "open": 0.823, "high": 0.824, "low": 0.815, "close": 0.816, "volume": 171081.31, "close_time": 1774897199999, "quote_volume": 140026.99443, "trades": 795, "taker_buy_base": 72399.14, "taker_buy_quote": 59249.70994 }, { "timestamp": 1774897200000, "datetime": "2026-03-30T19:00:00", "open": 0.817, "high": 0.817, "low": 0.811, "close": 0.816, "volume": 165273.0, "close_time": 1774900799999, "quote_volume": 134298.643, "trades": 976, "taker_buy_base": 75915.36, "taker_buy_quote": 61662.79256 }, { "timestamp": 1774900800000, "datetime": "2026-03-30T20:00:00", "open": 0.815, "high": 0.816, "low": 0.812, "close": 0.815, "volume": 141178.77, "close_time": 1774904399999, "quote_volume": 114865.6103, "trades": 691, "taker_buy_base": 65672.78, "taker_buy_quote": 53429.16 }, { "timestamp": 1774904400000, "datetime": "2026-03-30T21:00:00", "open": 0.814, "high": 0.824, "low": 0.814, "close": 0.821, "volume": 200455.9, "close_time": 1774907999999, "quote_volume": 164449.18686, "trades": 780, "taker_buy_base": 105969.19, "taker_buy_quote": 86920.05252 }, { "timestamp": 1774908000000, "datetime": "2026-03-30T22:00:00", "open": 0.821, "high": 0.822, "low": 0.818, "close": 0.818, "volume": 99337.5, "close_time": 1774911599999, "quote_volume": 81474.06202, "trades": 340, "taker_buy_base": 29791.93, "taker_buy_quote": 24455.31894 }, { "timestamp": 1774911600000, "datetime": "2026-03-30T23:00:00", "open": 0.818, "high": 0.818, "low": 0.81, "close": 0.816, "volume": 240821.91, "close_time": 1774915199999, "quote_volume": 195931.10281, "trades": 917, "taker_buy_base": 113853.92, "taker_buy_quote": 92637.99194 }, { "timestamp": 1774915200000, "datetime": "2026-03-31T00:00:00", "open": 0.816, "high": 0.82, "low": 0.812, "close": 0.818, "volume": 286876.16, "close_time": 1774918799999, "quote_volume": 234100.25435, "trades": 1000, "taker_buy_base": 125235.44, "taker_buy_quote": 102217.30597 }, { "timestamp": 1774918800000, "datetime": "2026-03-31T01:00:00", "open": 0.819, "high": 0.836, "low": 0.817, "close": 0.829, "volume": 391742.28, "close_time": 1774922399999, "quote_volume": 324192.2805, "trades": 1770, "taker_buy_base": 193248.45, "taker_buy_quote": 160085.04689 }, { "timestamp": 1774922400000, "datetime": "2026-03-31T02:00:00", "open": 0.829, "high": 0.832, "low": 0.827, "close": 0.831, "volume": 193277.41, "close_time": 1774925999999, "quote_volume": 160513.1124, "trades": 798, "taker_buy_base": 71696.72, "taker_buy_quote": 59535.13562 }, { "timestamp": 1774926000000, "datetime": "2026-03-31T03:00:00", "open": 0.831, "high": 0.831, "low": 0.825, "close": 0.829, "volume": 240448.96, "close_time": 1774929599999, "quote_volume": 199131.39857, "trades": 943, "taker_buy_base": 100530.16, "taker_buy_quote": 83199.05065 }, { "timestamp": 1774929600000, "datetime": "2026-03-31T04:00:00", "open": 0.829, "high": 0.832, "low": 0.827, "close": 0.827, "volume": 296149.82, "close_time": 1774933199999, "quote_volume": 245723.41308, "trades": 948, "taker_buy_base": 112424.35, "taker_buy_quote": 93209.24649 }, { "timestamp": 1774933200000, "datetime": "2026-03-31T05:00:00", "open": 0.827, "high": 0.832, "low": 0.826, "close": 0.831, "volume": 163320.59, "close_time": 1774936799999, "quote_volume": 135410.80325, "trades": 898, "taker_buy_base": 69466.72, "taker_buy_quote": 57598.41284 }, { "timestamp": 1774936800000, "datetime": "2026-03-31T06:00:00", "open": 0.831, "high": 0.84, "low": 0.828, "close": 0.838, "volume": 228289.53, "close_time": 1774940399999, "quote_volume": 190025.14473, "trades": 1350, "taker_buy_base": 97565.7, "taker_buy_quote": 81316.82821 }, { "timestamp": 1774940400000, "datetime": "2026-03-31T07:00:00", "open": 0.839, "high": 0.843, "low": 0.834, "close": 0.842, "volume": 307044.59, "close_time": 1774943999999, "quote_volume": 257631.32677, "trades": 1305, "taker_buy_base": 155452.63, "taker_buy_quote": 130434.9659 }, { "timestamp": 1774944000000, "datetime": "2026-03-31T08:00:00", "open": 0.842, "high": 0.844, "low": 0.826, "close": 0.827, "volume": 320026.84, "close_time": 1774947599999, "quote_volume": 267348.36025, "trades": 1684, "taker_buy_base": 156207.29, "taker_buy_quote": 130664.03852 }, { "timestamp": 1774947600000, "datetime": "2026-03-31T09:00:00", "open": 0.827, "high": 0.83, "low": 0.818, "close": 0.821, "volume": 421597.84, "close_time": 1774951199999, "quote_volume": 347102.23971, "trades": 2370, "taker_buy_base": 192855.82, "taker_buy_quote": 158789.97508 }, { "timestamp": 1774951200000, "datetime": "2026-03-31T10:00:00", "open": 0.821, "high": 0.825, "low": 0.817, "close": 0.819, "volume": 231242.18, "close_time": 1774954799999, "quote_volume": 189926.64349, "trades": 1316, "taker_buy_base": 120590.51, "taker_buy_quote": 99061.228 }, { "timestamp": 1774954800000, "datetime": "2026-03-31T11:00:00", "open": 0.818, "high": 0.83, "low": 0.816, "close": 0.828, "volume": 598644.07, "close_time": 1774958399999, "quote_volume": 492938.52804, "trades": 1787, "taker_buy_base": 306313.92, "taker_buy_quote": 252459.46478 }, { "timestamp": 1774958400000, "datetime": "2026-03-31T12:00:00", "open": 0.829, "high": 0.832, "low": 0.823, "close": 0.825, "volume": 270305.93, "close_time": 1774961999999, "quote_volume": 223599.1315, "trades": 1188, "taker_buy_base": 118737.65, "taker_buy_quote": 98278.67826 }, { "timestamp": 1774962000000, "datetime": "2026-03-31T13:00:00", "open": 0.825, "high": 0.835, "low": 0.824, "close": 0.83, "volume": 344174.69, "close_time": 1774965599999, "quote_volume": 285281.5146, "trades": 1487, "taker_buy_base": 180415.37, "taker_buy_quote": 149546.24326 }, { "timestamp": 1774965600000, "datetime": "2026-03-31T14:00:00", "open": 0.831, "high": 0.837, "low": 0.82, "close": 0.825, "volume": 370524.19, "close_time": 1774969199999, "quote_volume": 307564.26086, "trades": 2080, "taker_buy_base": 186215.86, "taker_buy_quote": 154620.92058 }, { "timestamp": 1774969200000, "datetime": "2026-03-31T15:00:00", "open": 0.824, "high": 0.833, "low": 0.819, "close": 0.819, "volume": 194903.86, "close_time": 1774972799999, "quote_volume": 160816.51013, "trades": 1251, "taker_buy_base": 74498.63, "taker_buy_quote": 61578.99812 }, { "timestamp": 1774972800000, "datetime": "2026-03-31T16:00:00", "open": 0.819, "high": 0.835, "low": 0.819, "close": 0.833, "volume": 314010.27, "close_time": 1774976399999, "quote_volume": 260328.4125, "trades": 1832, "taker_buy_base": 179426.09, "taker_buy_quote": 148730.60688 }, { "timestamp": 1774976400000, "datetime": "2026-03-31T17:00:00", "open": 0.834, "high": 0.842, "low": 0.828, "close": 0.829, "volume": 315213.9, "close_time": 1774979999999, "quote_volume": 263221.53466, "trades": 1766, "taker_buy_base": 149929.96, "taker_buy_quote": 125224.04741 }, { "timestamp": 1774980000000, "datetime": "2026-03-31T18:00:00", "open": 0.83, "high": 0.837, "low": 0.83, "close": 0.832, "volume": 125999.19, "close_time": 1774983599999, "quote_volume": 104827.82646, "trades": 690, "taker_buy_base": 56448.14, "taker_buy_quote": 46995.14921 }, { "timestamp": 1774983600000, "datetime": "2026-03-31T19:00:00", "open": 0.833, "high": 0.835, "low": 0.832, "close": 0.834, "volume": 75722.6, "close_time": 1774987199999, "quote_volume": 63103.06383, "trades": 527, "taker_buy_base": 41771.13, "taker_buy_quote": 34819.14898 }, { "timestamp": 1774987200000, "datetime": "2026-03-31T20:00:00", "open": 0.834, "high": 0.838, "low": 0.833, "close": 0.835, "volume": 120520.32, "close_time": 1774990799999, "quote_volume": 100576.10137, "trades": 579, "taker_buy_base": 80678.69, "taker_buy_quote": 67306.95818 }, { "timestamp": 1774990800000, "datetime": "2026-03-31T21:00:00", "open": 0.836, "high": 0.836, "low": 0.83, "close": 0.832, "volume": 121157.99, "close_time": 1774994399999, "quote_volume": 100855.6778, "trades": 703, "taker_buy_base": 64237.09, "taker_buy_quote": 53494.21473 }, { "timestamp": 1774994400000, "datetime": "2026-03-31T22:00:00", "open": 0.833, "high": 0.833, "low": 0.827, "close": 0.83, "volume": 154125.35, "close_time": 1774997999999, "quote_volume": 127836.92758, "trades": 553, "taker_buy_base": 98625.81, "taker_buy_quote": 81786.55708 }, { "timestamp": 1774998000000, "datetime": "2026-03-31T23:00:00", "open": 0.829, "high": 0.832, "low": 0.827, "close": 0.832, "volume": 240327.06, "close_time": 1775001599999, "quote_volume": 199388.32517, "trades": 1106, "taker_buy_base": 167701.72, "taker_buy_quote": 139133.13458 }, { "timestamp": 1775001600000, "datetime": "2026-04-01T00:00:00", "open": 0.832, "high": 0.835, "low": 0.828, "close": 0.833, "volume": 93478.31, "close_time": 1775005199999, "quote_volume": 77675.60479, "trades": 625, "taker_buy_base": 42856.99, "taker_buy_quote": 35621.19446 }, { "timestamp": 1775005200000, "datetime": "2026-04-01T01:00:00", "open": 0.833, "high": 0.833, "low": 0.822, "close": 0.825, "volume": 226134.13, "close_time": 1775008799999, "quote_volume": 186970.00211, "trades": 894, "taker_buy_base": 96310.03, "taker_buy_quote": 79633.10797 }, { "timestamp": 1775008800000, "datetime": "2026-04-01T02:00:00", "open": 0.825, "high": 0.828, "low": 0.823, "close": 0.826, "volume": 129392.12, "close_time": 1775012399999, "quote_volume": 106816.04954, "trades": 742, "taker_buy_base": 56854.74, "taker_buy_quote": 46951.34865 }, { "timestamp": 1775012400000, "datetime": "2026-04-01T03:00:00", "open": 0.826, "high": 0.836, "low": 0.826, "close": 0.833, "volume": 132841.36, "close_time": 1775015999999, "quote_volume": 110295.06691, "trades": 678, "taker_buy_base": 77372.48, "taker_buy_quote": 64209.31606 }, { "timestamp": 1775016000000, "datetime": "2026-04-01T04:00:00", "open": 0.832, "high": 0.835, "low": 0.83, "close": 0.834, "volume": 250489.24, "close_time": 1775019599999, "quote_volume": 208577.40756, "trades": 771, "taker_buy_base": 125368.93, "taker_buy_quote": 104402.38821 }, { "timestamp": 1775019600000, "datetime": "2026-04-01T05:00:00", "open": 0.834, "high": 0.841, "low": 0.831, "close": 0.839, "volume": 300922.7, "close_time": 1775023199999, "quote_volume": 252229.25909, "trades": 1184, "taker_buy_base": 147242.04, "taker_buy_quote": 123360.41981 }, { "timestamp": 1775023200000, "datetime": "2026-04-01T06:00:00", "open": 0.839, "high": 0.848, "low": 0.838, "close": 0.847, "volume": 427327.37, "close_time": 1775026799999, "quote_volume": 360963.52187, "trades": 1348, "taker_buy_base": 253993.66, "taker_buy_quote": 214586.40061 }, { "timestamp": 1775026800000, "datetime": "2026-04-01T07:00:00", "open": 0.847, "high": 0.851, "low": 0.844, "close": 0.847, "volume": 470847.3, "close_time": 1775030399999, "quote_volume": 399191.53525, "trades": 1113, "taker_buy_base": 307264.96, "taker_buy_quote": 260526.67728 }, { "timestamp": 1775030400000, "datetime": "2026-04-01T08:00:00", "open": 0.847, "high": 0.852, "low": 0.845, "close": 0.846, "volume": 368431.13, "close_time": 1775033999999, "quote_volume": 312709.05114, "trades": 1260, "taker_buy_base": 124628.9, "taker_buy_quote": 105836.81584 }, { "timestamp": 1775034000000, "datetime": "2026-04-01T09:00:00", "open": 0.846, "high": 0.848, "low": 0.84, "close": 0.843, "volume": 320446.49, "close_time": 1775037599999, "quote_volume": 270175.15211, "trades": 1294, "taker_buy_base": 161792.0, "taker_buy_quote": 136332.26582 }, { "timestamp": 1775037600000, "datetime": "2026-04-01T10:00:00", "open": 0.843, "high": 0.844, "low": 0.837, "close": 0.841, "volume": 229439.5, "close_time": 1775041199999, "quote_volume": 192588.47128, "trades": 797, "taker_buy_base": 79040.9, "taker_buy_quote": 66361.57141 }, { "timestamp": 1775041200000, "datetime": "2026-04-01T11:00:00", "open": 0.84, "high": 0.844, "low": 0.837, "close": 0.843, "volume": 139758.73, "close_time": 1775044799999, "quote_volume": 117349.65036, "trades": 719, "taker_buy_base": 72951.8, "taker_buy_quote": 61250.77299 }, { "timestamp": 1775044800000, "datetime": "2026-04-01T12:00:00", "open": 0.842, "high": 0.858, "low": 0.841, "close": 0.847, "volume": 532083.2, "close_time": 1775048399999, "quote_volume": 452200.77245, "trades": 1898, "taker_buy_base": 270572.67, "taker_buy_quote": 230036.78922 }, { "timestamp": 1775048400000, "datetime": "2026-04-01T13:00:00", "open": 0.846, "high": 0.849, "low": 0.837, "close": 0.843, "volume": 216296.63, "close_time": 1775051999999, "quote_volume": 182500.19912, "trades": 1345, "taker_buy_base": 109622.5, "taker_buy_quote": 92477.52257 }, { "timestamp": 1775052000000, "datetime": "2026-04-01T14:00:00", "open": 0.843, "high": 0.851, "low": 0.843, "close": 0.849, "volume": 212605.66, "close_time": 1775055599999, "quote_volume": 180237.90367, "trades": 1184, "taker_buy_base": 124867.2, "taker_buy_quote": 105910.46063 }, { "timestamp": 1775055600000, "datetime": "2026-04-01T15:00:00", "open": 0.849, "high": 0.851, "low": 0.844, "close": 0.849, "volume": 265266.45, "close_time": 1775059199999, "quote_volume": 224843.24907, "trades": 959, "taker_buy_base": 59251.15, "taker_buy_quote": 50243.18088 }, { "timestamp": 1775059200000, "datetime": "2026-04-01T16:00:00", "open": 0.848, "high": 0.852, "low": 0.846, "close": 0.848, "volume": 201780.36, "close_time": 1775062799999, "quote_volume": 171291.07985, "trades": 1152, "taker_buy_base": 117802.69, "taker_buy_quote": 100056.72391 }, { "timestamp": 1775062800000, "datetime": "2026-04-01T17:00:00", "open": 0.848, "high": 0.854, "low": 0.844, "close": 0.845, "volume": 147329.14, "close_time": 1775066399999, "quote_volume": 125029.43313, "trades": 1123, "taker_buy_base": 60831.77, "taker_buy_quote": 51675.7527 }, { "timestamp": 1775066400000, "datetime": "2026-04-01T18:00:00", "open": 0.846, "high": 0.848, "low": 0.841, "close": 0.842, "volume": 81611.3, "close_time": 1775069999999, "quote_volume": 68915.68248, "trades": 710, "taker_buy_base": 29710.42, "taker_buy_quote": 25106.63954 }, { "timestamp": 1775070000000, "datetime": "2026-04-01T19:00:00", "open": 0.842, "high": 0.843, "low": 0.839, "close": 0.841, "volume": 72578.17, "close_time": 1775073599999, "quote_volume": 61072.27687, "trades": 571, "taker_buy_base": 35880.59, "taker_buy_quote": 30195.03457 }, { "timestamp": 1775073600000, "datetime": "2026-04-01T20:00:00", "open": 0.841, "high": 0.842, "low": 0.838, "close": 0.84, "volume": 149224.89, "close_time": 1775077199999, "quote_volume": 125308.2216, "trades": 614, "taker_buy_base": 46047.13, "taker_buy_quote": 38680.03312 }, { "timestamp": 1775077200000, "datetime": "2026-04-01T21:00:00", "open": 0.84, "high": 0.847, "low": 0.84, "close": 0.847, "volume": 235365.54, "close_time": 1775080799999, "quote_volume": 198791.41917, "trades": 1028, "taker_buy_base": 153350.32, "taker_buy_quote": 129529.52201 }, { "timestamp": 1775080800000, "datetime": "2026-04-01T22:00:00", "open": 0.846, "high": 0.846, "low": 0.837, "close": 0.837, "volume": 119961.26, "close_time": 1775084399999, "quote_volume": 100891.86163, "trades": 648, "taker_buy_base": 54811.31, "taker_buy_quote": 46085.4981 }, { "timestamp": 1775084400000, "datetime": "2026-04-01T23:00:00", "open": 0.837, "high": 0.838, "low": 0.835, "close": 0.837, "volume": 191393.56, "close_time": 1775087999999, "quote_volume": 160034.94737, "trades": 848, "taker_buy_base": 84391.77, "taker_buy_quote": 70565.69984 }, { "timestamp": 1775088000000, "datetime": "2026-04-02T00:00:00", "open": 0.838, "high": 0.845, "low": 0.837, "close": 0.842, "volume": 176514.5, "close_time": 1775091599999, "quote_volume": 148417.47475, "trades": 716, "taker_buy_base": 104591.61, "taker_buy_quote": 87952.71462 }, { "timestamp": 1775091600000, "datetime": "2026-04-02T01:00:00", "open": 0.842, "high": 0.843, "low": 0.815, "close": 0.823, "volume": 783190.33, "close_time": 1775095199999, "quote_volume": 648940.74645, "trades": 4880, "taker_buy_base": 382109.93, "taker_buy_quote": 316691.60579 }, { "timestamp": 1775095200000, "datetime": "2026-04-02T02:00:00", "open": 0.822, "high": 0.822, "low": 0.809, "close": 0.816, "volume": 412866.46, "close_time": 1775098799999, "quote_volume": 336218.27684, "trades": 1907, "taker_buy_base": 185467.99, "taker_buy_quote": 151109.1433 }, { "timestamp": 1775098800000, "datetime": "2026-04-02T03:00:00", "open": 0.815, "high": 0.82, "low": 0.806, "close": 0.813, "volume": 426631.63, "close_time": 1775102399999, "quote_volume": 346876.46069, "trades": 1378, "taker_buy_base": 171677.21, "taker_buy_quote": 139690.27053 }, { "timestamp": 1775102400000, "datetime": "2026-04-02T04:00:00", "open": 0.812, "high": 0.815, "low": 0.809, "close": 0.81, "volume": 299541.33, "close_time": 1775105999999, "quote_volume": 243498.90956, "trades": 1051, "taker_buy_base": 184678.74, "taker_buy_quote": 150156.72278 }, { "timestamp": 1775106000000, "datetime": "2026-04-02T05:00:00", "open": 0.81, "high": 0.812, "low": 0.805, "close": 0.81, "volume": 339182.42, "close_time": 1775109599999, "quote_volume": 274108.99045, "trades": 1242, "taker_buy_base": 147616.82, "taker_buy_quote": 119304.30823 }, { "timestamp": 1775109600000, "datetime": "2026-04-02T06:00:00", "open": 0.809, "high": 0.816, "low": 0.809, "close": 0.815, "volume": 253893.84, "close_time": 1775113199999, "quote_volume": 206550.68561, "trades": 627, "taker_buy_base": 93489.7, "taker_buy_quote": 76055.8176 }, { "timestamp": 1775113200000, "datetime": "2026-04-02T07:00:00", "open": 0.815, "high": 0.82, "low": 0.814, "close": 0.82, "volume": 337997.18, "close_time": 1775116799999, "quote_volume": 276141.70637, "trades": 1162, "taker_buy_base": 187113.29, "taker_buy_quote": 152885.89494 }, { "timestamp": 1775116800000, "datetime": "2026-04-02T08:00:00", "open": 0.82, "high": 0.821, "low": 0.809, "close": 0.81, "volume": 265684.23, "close_time": 1775120399999, "quote_volume": 216030.37447, "trades": 722, "taker_buy_base": 109826.92, "taker_buy_quote": 89235.20625 }, { "timestamp": 1775120400000, "datetime": "2026-04-02T09:00:00", "open": 0.81, "high": 0.816, "low": 0.808, "close": 0.811, "volume": 383264.49, "close_time": 1775123999999, "quote_volume": 311367.34651, "trades": 1045, "taker_buy_base": 149430.91, "taker_buy_quote": 121296.13399 }, { "timestamp": 1775124000000, "datetime": "2026-04-02T10:00:00", "open": 0.811, "high": 0.813, "low": 0.808, "close": 0.813, "volume": 124346.98, "close_time": 1775127599999, "quote_volume": 100738.61941, "trades": 1227, "taker_buy_base": 68645.46, "taker_buy_quote": 55627.08476 }, { "timestamp": 1775127600000, "datetime": "2026-04-02T11:00:00", "open": 0.813, "high": 0.814, "low": 0.807, "close": 0.812, "volume": 227749.4, "close_time": 1775131199999, "quote_volume": 184953.78212, "trades": 864, "taker_buy_base": 124967.54, "taker_buy_quote": 101531.95154 }, { "timestamp": 1775131200000, "datetime": "2026-04-02T12:00:00", "open": 0.812, "high": 0.812, "low": 0.805, "close": 0.808, "volume": 209419.69, "close_time": 1775134799999, "quote_volume": 169190.53898, "trades": 1254, "taker_buy_base": 99726.74, "taker_buy_quote": 80571.44477 }, { "timestamp": 1775134800000, "datetime": "2026-04-02T13:00:00", "open": 0.808, "high": 0.809, "low": 0.799, "close": 0.807, "volume": 631267.16, "close_time": 1775138399999, "quote_volume": 507560.19565, "trades": 2593, "taker_buy_base": 256082.16, "taker_buy_quote": 206153.62354 }, { "timestamp": 1775138400000, "datetime": "2026-04-02T14:00:00", "open": 0.806, "high": 0.822, "low": 0.804, "close": 0.822, "volume": 455400.02, "close_time": 1775141999999, "quote_volume": 370385.55734, "trades": 1976, "taker_buy_base": 209198.62, "taker_buy_quote": 170368.32226 }, { "timestamp": 1775142000000, "datetime": "2026-04-02T15:00:00", "open": 0.821, "high": 0.821, "low": 0.811, "close": 0.812, "volume": 266450.29, "close_time": 1775145599999, "quote_volume": 217048.73664, "trades": 1571, "taker_buy_base": 156323.62, "taker_buy_quote": 127358.54328 }, { "timestamp": 1775145600000, "datetime": "2026-04-02T16:00:00", "open": 0.812, "high": 0.819, "low": 0.809, "close": 0.814, "volume": 286316.16, "close_time": 1775149199999, "quote_volume": 232630.24989, "trades": 1590, "taker_buy_base": 178914.73, "taker_buy_quote": 145410.11468 }, { "timestamp": 1775149200000, "datetime": "2026-04-02T17:00:00", "open": 0.813, "high": 0.821, "low": 0.809, "close": 0.81, "volume": 180189.56, "close_time": 1775152799999, "quote_volume": 146783.17431, "trades": 993, "taker_buy_base": 77307.19, "taker_buy_quote": 63000.2881 }, { "timestamp": 1775152800000, "datetime": "2026-04-02T18:00:00", "open": 0.811, "high": 0.825, "low": 0.81, "close": 0.821, "volume": 214388.81, "close_time": 1775156399999, "quote_volume": 174905.36774, "trades": 921, "taker_buy_base": 134356.66, "taker_buy_quote": 109610.85466 }, { "timestamp": 1775156400000, "datetime": "2026-04-02T19:00:00", "open": 0.821, "high": 0.821, "low": 0.813, "close": 0.819, "volume": 144723.86, "close_time": 1775159999999, "quote_volume": 118214.83069, "trades": 799, "taker_buy_base": 75284.86, "taker_buy_quote": 61478.48562 }, { "timestamp": 1775160000000, "datetime": "2026-04-02T20:00:00", "open": 0.819, "high": 0.826, "low": 0.817, "close": 0.821, "volume": 121922.86, "close_time": 1775163599999, "quote_volume": 100122.84033, "trades": 835, "taker_buy_base": 61984.65, "taker_buy_quote": 50883.66927 }, { "timestamp": 1775163600000, "datetime": "2026-04-02T21:00:00", "open": 0.822, "high": 0.823, "low": 0.816, "close": 0.819, "volume": 236149.66, "close_time": 1775167199999, "quote_volume": 193547.46164, "trades": 1312, "taker_buy_base": 113652.7, "taker_buy_quote": 93221.73846 }, { "timestamp": 1775167200000, "datetime": "2026-04-02T22:00:00", "open": 0.818, "high": 0.82, "low": 0.814, "close": 0.815, "volume": 199700.13, "close_time": 1775170799999, "quote_volume": 162947.87592, "trades": 615, "taker_buy_base": 100104.28, "taker_buy_quote": 81673.37563 }, { "timestamp": 1775170800000, "datetime": "2026-04-02T23:00:00", "open": 0.814, "high": 0.818, "low": 0.813, "close": 0.817, "volume": 138251.41, "close_time": 1775174399999, "quote_volume": 112722.88866, "trades": 610, "taker_buy_base": 87543.72, "taker_buy_quote": 71385.42226 }, { "timestamp": 1775174400000, "datetime": "2026-04-03T00:00:00", "open": 0.817, "high": 0.82, "low": 0.817, "close": 0.82, "volume": 172530.5, "close_time": 1775177999999, "quote_volume": 141129.35271, "trades": 468, "taker_buy_base": 94194.88, "taker_buy_quote": 77053.85506 }, { "timestamp": 1775178000000, "datetime": "2026-04-03T01:00:00", "open": 0.82, "high": 0.824, "low": 0.817, "close": 0.82, "volume": 322978.58, "close_time": 1775181599999, "quote_volume": 264807.31549, "trades": 809, "taker_buy_base": 201453.62, "taker_buy_quote": 165170.0194 }, { "timestamp": 1775181600000, "datetime": "2026-04-03T02:00:00", "open": 0.82, "high": 0.825, "low": 0.818, "close": 0.824, "volume": 403813.24, "close_time": 1775185199999, "quote_volume": 331994.75708, "trades": 1093, "taker_buy_base": 250546.59, "taker_buy_quote": 205979.23494 }, { "timestamp": 1775185200000, "datetime": "2026-04-03T03:00:00", "open": 0.825, "high": 0.838, "low": 0.823, "close": 0.832, "volume": 434728.2, "close_time": 1775188799999, "quote_volume": 361116.70395, "trades": 1870, "taker_buy_base": 207608.28, "taker_buy_quote": 172418.48648 }, { "timestamp": 1775188800000, "datetime": "2026-04-03T04:00:00", "open": 0.832, "high": 0.838, "low": 0.829, "close": 0.836, "volume": 349097.4, "close_time": 1775192399999, "quote_volume": 290808.13106, "trades": 1196, "taker_buy_base": 115355.74, "taker_buy_quote": 96127.67277 }, { "timestamp": 1775192400000, "datetime": "2026-04-03T05:00:00", "open": 0.836, "high": 0.845, "low": 0.833, "close": 0.84, "volume": 433901.99, "close_time": 1775195999999, "quote_volume": 364370.96179, "trades": 1593, "taker_buy_base": 219507.23, "taker_buy_quote": 184375.61295 }, { "timestamp": 1775196000000, "datetime": "2026-04-03T06:00:00", "open": 0.84, "high": 0.848, "low": 0.837, "close": 0.843, "volume": 371698.48, "close_time": 1775199599999, "quote_volume": 312882.79337, "trades": 1393, "taker_buy_base": 186126.82, "taker_buy_quote": 156768.7279 }, { "timestamp": 1775199600000, "datetime": "2026-04-03T07:00:00", "open": 0.842, "high": 0.844, "low": 0.837, "close": 0.84, "volume": 344084.93, "close_time": 1775203199999, "quote_volume": 289288.45253, "trades": 1099, "taker_buy_base": 132518.2, "taker_buy_quote": 111402.89492 }, { "timestamp": 1775203200000, "datetime": "2026-04-03T08:00:00", "open": 0.84, "high": 0.845, "low": 0.84, "close": 0.843, "volume": 216577.12, "close_time": 1775206799999, "quote_volume": 182345.52551, "trades": 972, "taker_buy_base": 101361.41, "taker_buy_quote": 85354.60082 }, { "timestamp": 1775206800000, "datetime": "2026-04-03T09:00:00", "open": 0.843, "high": 0.847, "low": 0.842, "close": 0.843, "volume": 216379.56, "close_time": 1775210399999, "quote_volume": 182583.13886, "trades": 819, "taker_buy_base": 92829.76, "taker_buy_quote": 78342.06552 }, { "timestamp": 1775210400000, "datetime": "2026-04-03T10:00:00", "open": 0.844, "high": 0.847, "low": 0.839, "close": 0.843, "volume": 242225.5, "close_time": 1775213999999, "quote_volume": 204124.91527, "trades": 814, "taker_buy_base": 136794.78, "taker_buy_quote": 115341.36194 }, { "timestamp": 1775214000000, "datetime": "2026-04-03T11:00:00", "open": 0.843, "high": 0.854, "low": 0.843, "close": 0.85, "volume": 301999.69, "close_time": 1775217599999, "quote_volume": 256455.31135, "trades": 1269, "taker_buy_base": 173275.95, "taker_buy_quote": 147073.32738 }, { "timestamp": 1775217600000, "datetime": "2026-04-03T12:00:00", "open": 0.85, "high": 0.855, "low": 0.841, "close": 0.845, "volume": 681024.64, "close_time": 1775221199999, "quote_volume": 577409.09184, "trades": 1979, "taker_buy_base": 340578.58, "taker_buy_quote": 288800.17858 }, { "timestamp": 1775221200000, "datetime": "2026-04-03T13:00:00", "open": 0.846, "high": 0.846, "low": 0.837, "close": 0.84, "volume": 214987.95, "close_time": 1775224799999, "quote_volume": 180644.92569, "trades": 879, "taker_buy_base": 101831.3, "taker_buy_quote": 85565.84598 }, { "timestamp": 1775224800000, "datetime": "2026-04-03T14:00:00", "open": 0.84, "high": 0.845, "low": 0.837, "close": 0.844, "volume": 231572.16, "close_time": 1775228399999, "quote_volume": 194571.06268, "trades": 809, "taker_buy_base": 142206.46, "taker_buy_quote": 119474.0737 }, { "timestamp": 1775228400000, "datetime": "2026-04-03T15:00:00", "open": 0.843, "high": 0.845, "low": 0.837, "close": 0.839, "volume": 186935.24, "close_time": 1775231999999, "quote_volume": 157121.53566, "trades": 743, "taker_buy_base": 56921.68, "taker_buy_quote": 47870.80443 }, { "timestamp": 1775232000000, "datetime": "2026-04-03T16:00:00", "open": 0.839, "high": 0.842, "low": 0.838, "close": 0.84, "volume": 153827.64, "close_time": 1775235599999, "quote_volume": 129169.36133, "trades": 734, "taker_buy_base": 98980.83, "taker_buy_quote": 83123.58676 }, { "timestamp": 1775235600000, "datetime": "2026-04-03T17:00:00", "open": 0.839, "high": 0.841, "low": 0.835, "close": 0.837, "volume": 154409.53, "close_time": 1775239199999, "quote_volume": 129328.97215, "trades": 643, "taker_buy_base": 86017.15, "taker_buy_quote": 72059.70053 }, { "timestamp": 1775239200000, "datetime": "2026-04-03T18:00:00", "open": 0.838, "high": 0.842, "low": 0.837, "close": 0.839, "volume": 211664.55, "close_time": 1775242799999, "quote_volume": 177927.06477, "trades": 464, "taker_buy_base": 105196.65, "taker_buy_quote": 88438.72512 }, { "timestamp": 1775242800000, "datetime": "2026-04-03T19:00:00", "open": 0.838, "high": 0.838, "low": 0.835, "close": 0.837, "volume": 69516.69, "close_time": 1775246399999, "quote_volume": 58179.03103, "trades": 325, "taker_buy_base": 42163.26, "taker_buy_quote": 35284.51551 }, { "timestamp": 1775246400000, "datetime": "2026-04-03T20:00:00", "open": 0.837, "high": 0.841, "low": 0.837, "close": 0.839, "volume": 100040.31, "close_time": 1775249999999, "quote_volume": 83924.97521, "trades": 348, "taker_buy_base": 50211.73, "taker_buy_quote": 42140.25228 }, { "timestamp": 1775250000000, "datetime": "2026-04-03T21:00:00", "open": 0.839, "high": 0.843, "low": 0.839, "close": 0.841, "volume": 90462.45, "close_time": 1775253599999, "quote_volume": 76063.76237, "trades": 508, "taker_buy_base": 34271.94, "taker_buy_quote": 28831.09653 }, { "timestamp": 1775253600000, "datetime": "2026-04-03T22:00:00", "open": 0.84, "high": 0.842, "low": 0.837, "close": 0.839, "volume": 190910.13, "close_time": 1775257199999, "quote_volume": 160259.52321, "trades": 528, "taker_buy_base": 117271.59, "taker_buy_quote": 98452.14575 }, { "timestamp": 1775257200000, "datetime": "2026-04-03T23:00:00", "open": 0.839, "high": 0.839, "low": 0.832, "close": 0.835, "volume": 365926.72, "close_time": 1775260799999, "quote_volume": 305532.52766, "trades": 749, "taker_buy_base": 100345.98, "taker_buy_quote": 83833.86216 }, { "timestamp": 1775260800000, "datetime": "2026-04-04T00:00:00", "open": 0.835, "high": 0.836, "low": 0.833, "close": 0.836, "volume": 114029.54, "close_time": 1775264399999, "quote_volume": 95174.46356, "trades": 671, "taker_buy_base": 74288.84, "taker_buy_quote": 62003.36024 }, { "timestamp": 1775264400000, "datetime": "2026-04-04T01:00:00", "open": 0.836, "high": 0.839, "low": 0.834, "close": 0.839, "volume": 148169.03, "close_time": 1775267999999, "quote_volume": 123893.39273, "trades": 503, "taker_buy_base": 97974.62, "taker_buy_quote": 81921.29555 }, { "timestamp": 1775268000000, "datetime": "2026-04-04T02:00:00", "open": 0.839, "high": 0.84, "low": 0.834, "close": 0.835, "volume": 79196.81, "close_time": 1775271599999, "quote_volume": 66330.4943, "trades": 486, "taker_buy_base": 33997.85, "taker_buy_quote": 28498.65725 }, { "timestamp": 1775271600000, "datetime": "2026-04-04T03:00:00", "open": 0.836, "high": 0.841, "low": 0.835, "close": 0.839, "volume": 94134.53, "close_time": 1775275199999, "quote_volume": 78996.12537, "trades": 393, "taker_buy_base": 59106.7, "taker_buy_quote": 49602.46795 }, { "timestamp": 1775275200000, "datetime": "2026-04-04T04:00:00", "open": 0.839, "high": 0.841, "low": 0.839, "close": 0.84, "volume": 86217.87, "close_time": 1775278799999, "quote_volume": 72435.24515, "trades": 254, "taker_buy_base": 29942.61, "taker_buy_quote": 25152.18905 }, { "timestamp": 1775278800000, "datetime": "2026-04-04T05:00:00", "open": 0.84, "high": 0.844, "low": 0.839, "close": 0.839, "volume": 136392.52, "close_time": 1775282399999, "quote_volume": 114755.89297, "trades": 575, "taker_buy_base": 49893.67, "taker_buy_quote": 41991.15659 }, { "timestamp": 1775282400000, "datetime": "2026-04-04T06:00:00", "open": 0.838, "high": 0.846, "low": 0.837, "close": 0.844, "volume": 110464.08, "close_time": 1775285999999, "quote_volume": 93110.03099, "trades": 610, "taker_buy_base": 69589.57, "taker_buy_quote": 58628.93466 }, { "timestamp": 1775286000000, "datetime": "2026-04-04T07:00:00", "open": 0.844, "high": 0.846, "low": 0.842, "close": 0.843, "volume": 142887.27, "close_time": 1775289599999, "quote_volume": 120568.99247, "trades": 486, "taker_buy_base": 66053.71, "taker_buy_quote": 55762.01055 }, { "timestamp": 1775289600000, "datetime": "2026-04-04T08:00:00", "open": 0.844, "high": 0.844, "low": 0.839, "close": 0.84, "volume": 63005.3, "close_time": 1775293199999, "quote_volume": 53060.60047, "trades": 271, "taker_buy_base": 32641.91, "taker_buy_quote": 27494.50463 }, { "timestamp": 1775293200000, "datetime": "2026-04-04T09:00:00", "open": 0.84, "high": 0.841, "low": 0.835, "close": 0.835, "volume": 115451.05, "close_time": 1775296799999, "quote_volume": 96713.068, "trades": 499, "taker_buy_base": 58431.08, "taker_buy_quote": 48946.6824 }, { "timestamp": 1775296800000, "datetime": "2026-04-04T10:00:00", "open": 0.835, "high": 0.837, "low": 0.833, "close": 0.836, "volume": 112358.53, "close_time": 1775300399999, "quote_volume": 93909.3654, "trades": 480, "taker_buy_base": 56882.08, "taker_buy_quote": 47551.64013 }, { "timestamp": 1775300400000, "datetime": "2026-04-04T11:00:00", "open": 0.836, "high": 0.843, "low": 0.835, "close": 0.84, "volume": 123742.27, "close_time": 1775303999999, "quote_volume": 103760.90592, "trades": 648, "taker_buy_base": 73163.76, "taker_buy_quote": 61315.18581 }, { "timestamp": 1775304000000, "datetime": "2026-04-04T12:00:00", "open": 0.84, "high": 0.846, "low": 0.839, "close": 0.843, "volume": 245672.43, "close_time": 1775307599999, "quote_volume": 206991.69746, "trades": 669, "taker_buy_base": 135997.8, "taker_buy_quote": 114603.21052 }, { "timestamp": 1775307600000, "datetime": "2026-04-04T13:00:00", "open": 0.842, "high": 0.845, "low": 0.839, "close": 0.839, "volume": 116207.19, "close_time": 1775311199999, "quote_volume": 97981.61562, "trades": 478, "taker_buy_base": 61168.93, "taker_buy_quote": 51551.09009 }, { "timestamp": 1775311200000, "datetime": "2026-04-04T14:00:00", "open": 0.839, "high": 0.843, "low": 0.838, "close": 0.842, "volume": 125910.2, "close_time": 1775314799999, "quote_volume": 105678.28178, "trades": 620, "taker_buy_base": 57910.21, "taker_buy_quote": 48619.20383 }, { "timestamp": 1775314800000, "datetime": "2026-04-04T15:00:00", "open": 0.842, "high": 0.845, "low": 0.838, "close": 0.839, "volume": 133338.33, "close_time": 1775318399999, "quote_volume": 112330.01897, "trades": 611, "taker_buy_base": 89472.72, "taker_buy_quote": 75410.20894 }, { "timestamp": 1775318400000, "datetime": "2026-04-04T16:00:00", "open": 0.839, "high": 0.843, "low": 0.839, "close": 0.839, "volume": 82589.92, "close_time": 1775321999999, "quote_volume": 69463.08203, "trades": 435, "taker_buy_base": 51901.08, "taker_buy_quote": 43674.98898 }, { "timestamp": 1775322000000, "datetime": "2026-04-04T17:00:00", "open": 0.839, "high": 0.852, "low": 0.839, "close": 0.848, "volume": 228855.4, "close_time": 1775325599999, "quote_volume": 193315.84606, "trades": 1103, "taker_buy_base": 148257.32, "taker_buy_quote": 125002.64502 }, { "timestamp": 1775325600000, "datetime": "2026-04-04T18:00:00", "open": 0.848, "high": 0.85, "low": 0.844, "close": 0.848, "volume": 85476.0, "close_time": 1775329199999, "quote_volume": 72409.31349, "trades": 548, "taker_buy_base": 34563.37, "taker_buy_quote": 29291.91506 }, { "timestamp": 1775329200000, "datetime": "2026-04-04T19:00:00", "open": 0.847, "high": 0.855, "low": 0.842, "close": 0.845, "volume": 317416.45, "close_time": 1775332799999, "quote_volume": 268712.16121, "trades": 1107, "taker_buy_base": 143184.29, "taker_buy_quote": 121268.76129 }, { "timestamp": 1775332800000, "datetime": "2026-04-04T20:00:00", "open": 0.845, "high": 0.845, "low": 0.842, "close": 0.842, "volume": 45853.37, "close_time": 1775336399999, "quote_volume": 38684.6781, "trades": 188, "taker_buy_base": 11232.7, "taker_buy_quote": 9479.03267 }, { "timestamp": 1775336400000, "datetime": "2026-04-04T21:00:00", "open": 0.842, "high": 0.843, "low": 0.84, "close": 0.842, "volume": 72608.72, "close_time": 1775339999999, "quote_volume": 61098.31642, "trades": 395, "taker_buy_base": 34804.86, "taker_buy_quote": 29295.56651 }, { "timestamp": 1775340000000, "datetime": "2026-04-04T22:00:00", "open": 0.841, "high": 0.843, "low": 0.838, "close": 0.838, "volume": 457481.64, "close_time": 1775343599999, "quote_volume": 383775.71416, "trades": 472, "taker_buy_base": 175709.65, "taker_buy_quote": 147323.72645 }, { "timestamp": 1775343600000, "datetime": "2026-04-04T23:00:00", "open": 0.838, "high": 0.839, "low": 0.834, "close": 0.839, "volume": 130461.47, "close_time": 1775347199999, "quote_volume": 109073.45308, "trades": 545, "taker_buy_base": 59223.1, "taker_buy_quote": 49500.62939 }, { "timestamp": 1775347200000, "datetime": "2026-04-05T00:00:00", "open": 0.839, "high": 0.84, "low": 0.835, "close": 0.836, "volume": 85986.97, "close_time": 1775350799999, "quote_volume": 71922.13002, "trades": 486, "taker_buy_base": 36793.56, "taker_buy_quote": 30773.11006 }, { "timestamp": 1775350800000, "datetime": "2026-04-05T01:00:00", "open": 0.836, "high": 0.836, "low": 0.83, "close": 0.834, "volume": 144210.36, "close_time": 1775354399999, "quote_volume": 120172.7922, "trades": 676, "taker_buy_base": 66050.7, "taker_buy_quote": 55033.3205 }, { "timestamp": 1775354400000, "datetime": "2026-04-05T02:00:00", "open": 0.833, "high": 0.833, "low": 0.83, "close": 0.831, "volume": 115488.39, "close_time": 1775357999999, "quote_volume": 96045.14383, "trades": 427, "taker_buy_base": 47073.03, "taker_buy_quote": 39153.35024 }, { "timestamp": 1775358000000, "datetime": "2026-04-05T03:00:00", "open": 0.831, "high": 0.833, "low": 0.831, "close": 0.832, "volume": 26443.2, "close_time": 1775361599999, "quote_volume": 21981.29227, "trades": 187, "taker_buy_base": 8537.3, "taker_buy_quote": 7099.83094 }, { "timestamp": 1775361600000, "datetime": "2026-04-05T04:00:00", "open": 0.833, "high": 0.834, "low": 0.831, "close": 0.831, "volume": 72728.43, "close_time": 1775365199999, "quote_volume": 60534.35255, "trades": 401, "taker_buy_base": 31136.84, "taker_buy_quote": 25921.07205 }, { "timestamp": 1775365200000, "datetime": "2026-04-05T05:00:00", "open": 0.831, "high": 0.833, "low": 0.822, "close": 0.823, "volume": 240941.32, "close_time": 1775368799999, "quote_volume": 199519.17519, "trades": 763, "taker_buy_base": 93976.6, "taker_buy_quote": 77813.47978 }, { "timestamp": 1775368800000, "datetime": "2026-04-05T06:00:00", "open": 0.823, "high": 0.823, "low": 0.816, "close": 0.821, "volume": 190831.4, "close_time": 1775372399999, "quote_volume": 156630.9047, "trades": 952, "taker_buy_base": 78942.89, "taker_buy_quote": 64809.05149 }, { "timestamp": 1775372400000, "datetime": "2026-04-05T07:00:00", "open": 0.821, "high": 0.822, "low": 0.817, "close": 0.819, "volume": 132816.17, "close_time": 1775375999999, "quote_volume": 108859.11725, "trades": 583, "taker_buy_base": 58253.08, "taker_buy_quote": 47782.60251 }, { "timestamp": 1775376000000, "datetime": "2026-04-05T08:00:00", "open": 0.818, "high": 0.82, "low": 0.817, "close": 0.82, "volume": 60826.31, "close_time": 1775379599999, "quote_volume": 49805.67625, "trades": 324, "taker_buy_base": 27380.9, "taker_buy_quote": 22431.75544 }, { "timestamp": 1775379600000, "datetime": "2026-04-05T09:00:00", "open": 0.82, "high": 0.821, "low": 0.817, "close": 0.819, "volume": 144528.4, "close_time": 1775383199999, "quote_volume": 118433.35857, "trades": 515, "taker_buy_base": 75379.26, "taker_buy_quote": 61779.17513 }, { "timestamp": 1775383200000, "datetime": "2026-04-05T10:00:00", "open": 0.819, "high": 0.822, "low": 0.816, "close": 0.817, "volume": 110102.25, "close_time": 1775386799999, "quote_volume": 90099.11757, "trades": 414, "taker_buy_base": 65144.44, "taker_buy_quote": 53315.9371 }, { "timestamp": 1775386800000, "datetime": "2026-04-05T11:00:00", "open": 0.817, "high": 0.823, "low": 0.814, "close": 0.823, "volume": 97653.74, "close_time": 1775390399999, "quote_volume": 79931.46957, "trades": 430, "taker_buy_base": 48645.81, "taker_buy_quote": 39830.68881 }, { "timestamp": 1775390400000, "datetime": "2026-04-05T12:00:00", "open": 0.822, "high": 0.824, "low": 0.816, "close": 0.818, "volume": 222129.47, "close_time": 1775393999999, "quote_volume": 182055.44224, "trades": 834, "taker_buy_base": 95987.49, "taker_buy_quote": 78681.77811 }, { "timestamp": 1775394000000, "datetime": "2026-04-05T13:00:00", "open": 0.819, "high": 0.822, "low": 0.812, "close": 0.821, "volume": 168321.95, "close_time": 1775397599999, "quote_volume": 137667.44055, "trades": 725, "taker_buy_base": 77156.65, "taker_buy_quote": 63103.9898 }, { "timestamp": 1775397600000, "datetime": "2026-04-05T14:00:00", "open": 0.821, "high": 0.825, "low": 0.819, "close": 0.823, "volume": 79113.79, "close_time": 1775401199999, "quote_volume": 65030.035, "trades": 463, "taker_buy_base": 41719.95, "taker_buy_quote": 34306.55772 }, { "timestamp": 1775401200000, "datetime": "2026-04-05T15:00:00", "open": 0.822, "high": 0.832, "low": 0.819, "close": 0.825, "volume": 268166.45, "close_time": 1775404799999, "quote_volume": 221296.50033, "trades": 1125, "taker_buy_base": 156478.08, "taker_buy_quote": 129149.50763 }, { "timestamp": 1775404800000, "datetime": "2026-04-05T16:00:00", "open": 0.824, "high": 0.826, "low": 0.819, "close": 0.82, "volume": 132931.93, "close_time": 1775408399999, "quote_volume": 109435.27793, "trades": 463, "taker_buy_base": 85503.95, "taker_buy_quote": 70440.1508 }, { "timestamp": 1775408400000, "datetime": "2026-04-05T17:00:00", "open": 0.82, "high": 0.823, "low": 0.818, "close": 0.821, "volume": 122465.98, "close_time": 1775411999999, "quote_volume": 100441.78876, "trades": 619, "taker_buy_base": 69904.14, "taker_buy_quote": 57346.48276 }, { "timestamp": 1775412000000, "datetime": "2026-04-05T18:00:00", "open": 0.821, "high": 0.824, "low": 0.82, "close": 0.822, "volume": 112819.13, "close_time": 1775415599999, "quote_volume": 92725.54223, "trades": 455, "taker_buy_base": 68988.43, "taker_buy_quote": 56696.24253 }, { "timestamp": 1775415600000, "datetime": "2026-04-05T19:00:00", "open": 0.822, "high": 0.826, "low": 0.819, "close": 0.823, "volume": 266750.08, "close_time": 1775419199999, "quote_volume": 219776.66167, "trades": 671, "taker_buy_base": 74778.33, "taker_buy_quote": 61563.86507 }, { "timestamp": 1775419200000, "datetime": "2026-04-05T20:00:00", "open": 0.823, "high": 0.826, "low": 0.823, "close": 0.824, "volume": 103114.49, "close_time": 1775422799999, "quote_volume": 85043.77529, "trades": 401, "taker_buy_base": 58745.88, "taker_buy_quote": 48450.54243 }, { "timestamp": 1775422800000, "datetime": "2026-04-05T21:00:00", "open": 0.824, "high": 0.83, "low": 0.82, "close": 0.824, "volume": 410706.67, "close_time": 1775426399999, "quote_volume": 339181.20619, "trades": 1200, "taker_buy_base": 323788.56, "taker_buy_quote": 267557.383 }, { "timestamp": 1775426400000, "datetime": "2026-04-05T22:00:00", "open": 0.824, "high": 0.839, "low": 0.822, "close": 0.838, "volume": 267165.56, "close_time": 1775429999999, "quote_volume": 221597.25107, "trades": 1668, "taker_buy_base": 137337.78, "taker_buy_quote": 113892.91649 }, { "timestamp": 1775430000000, "datetime": "2026-04-05T23:00:00", "open": 0.839, "high": 0.855, "low": 0.838, "close": 0.845, "volume": 1900821.44, "close_time": 1775433599999, "quote_volume": 1607765.97409, "trades": 7625, "taker_buy_base": 938085.55, "taker_buy_quote": 793549.99321 }, { "timestamp": 1775433600000, "datetime": "2026-04-06T00:00:00", "open": 0.845, "high": 0.853, "low": 0.842, "close": 0.845, "volume": 375914.77, "close_time": 1775437199999, "quote_volume": 318084.72918, "trades": 1878, "taker_buy_base": 185275.01, "taker_buy_quote": 156805.56823 }, { "timestamp": 1775437200000, "datetime": "2026-04-06T01:00:00", "open": 0.845, "high": 0.846, "low": 0.841, "close": 0.842, "volume": 245245.03, "close_time": 1775440799999, "quote_volume": 206955.02767, "trades": 1074, "taker_buy_base": 103572.66, "taker_buy_quote": 87377.87127 }, { "timestamp": 1775440800000, "datetime": "2026-04-06T02:00:00", "open": 0.842, "high": 0.858, "low": 0.842, "close": 0.857, "volume": 315384.57, "close_time": 1775444399999, "quote_volume": 268276.24493, "trades": 1347, "taker_buy_base": 197777.43, "taker_buy_quote": 168225.97005 }, { "timestamp": 1775444400000, "datetime": "2026-04-06T03:00:00", "open": 0.857, "high": 0.86, "low": 0.849, "close": 0.851, "volume": 280001.05, "close_time": 1775447999999, "quote_volume": 239280.81399, "trades": 1435, "taker_buy_base": 97091.33, "taker_buy_quote": 82960.00044 }, { "timestamp": 1775448000000, "datetime": "2026-04-06T04:00:00", "open": 0.851, "high": 0.856, "low": 0.848, "close": 0.853, "volume": 166820.19, "close_time": 1775451599999, "quote_volume": 142076.0745, "trades": 1022, "taker_buy_base": 101645.2, "taker_buy_quote": 86589.14636 }, { "timestamp": 1775451600000, "datetime": "2026-04-06T05:00:00", "open": 0.853, "high": 0.856, "low": 0.852, "close": 0.854, "volume": 127106.83, "close_time": 1775455199999, "quote_volume": 108542.71382, "trades": 642, "taker_buy_base": 79176.12, "taker_buy_quote": 67616.35422 }, { "timestamp": 1775455200000, "datetime": "2026-04-06T06:00:00", "open": 0.854, "high": 0.856, "low": 0.846, "close": 0.853, "volume": 304004.27, "close_time": 1775458799999, "quote_volume": 259147.90544, "trades": 1303, "taker_buy_base": 141727.97, "taker_buy_quote": 120877.69892 }, { "timestamp": 1775458800000, "datetime": "2026-04-06T07:00:00", "open": 0.853, "high": 0.856, "low": 0.849, "close": 0.853, "volume": 262712.77, "close_time": 1775462399999, "quote_volume": 223769.09864, "trades": 1147, "taker_buy_base": 72921.2, "taker_buy_quote": 62170.30163 }, { "timestamp": 1775462400000, "datetime": "2026-04-06T08:00:00", "open": 0.853, "high": 0.864, "low": 0.853, "close": 0.862, "volume": 366776.4, "close_time": 1775465999999, "quote_volume": 315326.94278, "trades": 1563, "taker_buy_base": 250655.56, "taker_buy_quote": 215531.1122 }, { "timestamp": 1775466000000, "datetime": "2026-04-06T09:00:00", "open": 0.862, "high": 0.878, "low": 0.861, "close": 0.875, "volume": 750648.45, "close_time": 1775469599999, "quote_volume": 653656.37973, "trades": 3014, "taker_buy_base": 385215.69, "taker_buy_quote": 335416.25934 }, { "timestamp": 1775469600000, "datetime": "2026-04-06T10:00:00", "open": 0.875, "high": 0.889, "low": 0.875, "close": 0.881, "volume": 1270328.81, "close_time": 1775473199999, "quote_volume": 1121904.72669, "trades": 4055, "taker_buy_base": 643785.97, "taker_buy_quote": 568581.17923 }, { "timestamp": 1775473200000, "datetime": "2026-04-06T11:00:00", "open": 0.881, "high": 0.899, "low": 0.881, "close": 0.894, "volume": 1027230.24, "close_time": 1775476799999, "quote_volume": 916307.12714, "trades": 3373, "taker_buy_base": 533942.29, "taker_buy_quote": 476344.27553 }, { "timestamp": 1775476800000, "datetime": "2026-04-06T12:00:00", "open": 0.894, "high": 0.908, "low": 0.893, "close": 0.902, "volume": 1497171.4, "close_time": 1775480399999, "quote_volume": 1349224.68519, "trades": 4947, "taker_buy_base": 752983.2, "taker_buy_quote": 678893.8091 }, { "timestamp": 1775480400000, "datetime": "2026-04-06T13:00:00", "open": 0.903, "high": 0.903, "low": 0.887, "close": 0.889, "volume": 805144.32, "close_time": 1775483999999, "quote_volume": 721570.18673, "trades": 3109, "taker_buy_base": 326682.35, "taker_buy_quote": 292849.42064 }, { "timestamp": 1775484000000, "datetime": "2026-04-06T14:00:00", "open": 0.889, "high": 0.892, "low": 0.875, "close": 0.884, "volume": 1187770.38, "close_time": 1775487599999, "quote_volume": 1046463.89341, "trades": 3037, "taker_buy_base": 534562.63, "taker_buy_quote": 471017.80784 }, { "timestamp": 1775487600000, "datetime": "2026-04-06T15:00:00", "open": 0.884, "high": 0.888, "low": 0.88, "close": 0.888, "volume": 389360.33, "close_time": 1775491199999, "quote_volume": 344325.52434, "trades": 1557, "taker_buy_base": 206911.17, "taker_buy_quote": 183069.58861 }, { "timestamp": 1775491200000, "datetime": "2026-04-06T16:00:00", "open": 0.887, "high": 0.887, "low": 0.878, "close": 0.879, "volume": 277994.53, "close_time": 1775494799999, "quote_volume": 245299.92958, "trades": 1504, "taker_buy_base": 123284.66, "taker_buy_quote": 108773.69938 }, { "timestamp": 1775494800000, "datetime": "2026-04-06T17:00:00", "open": 0.879, "high": 0.883, "low": 0.872, "close": 0.879, "volume": 350762.18, "close_time": 1775498399999, "quote_volume": 307449.43534, "trades": 1747, "taker_buy_base": 157502.69, "taker_buy_quote": 138077.39232 }, { "timestamp": 1775498400000, "datetime": "2026-04-06T18:00:00", "open": 0.879, "high": 0.881, "low": 0.875, "close": 0.877, "volume": 156497.28, "close_time": 1775501999999, "quote_volume": 137512.58565, "trades": 826, "taker_buy_base": 69254.64, "taker_buy_quote": 60848.53657 }, { "timestamp": 1775502000000, "datetime": "2026-04-06T19:00:00", "open": 0.877, "high": 0.88, "low": 0.873, "close": 0.877, "volume": 264279.84, "close_time": 1775505599999, "quote_volume": 231812.07278, "trades": 966, "taker_buy_base": 139265.43, "taker_buy_quote": 122193.69873 }, { "timestamp": 1775505600000, "datetime": "2026-04-06T20:00:00", "open": 0.877, "high": 0.884, "low": 0.875, "close": 0.88, "volume": 199058.95, "close_time": 1775509199999, "quote_volume": 174893.61224, "trades": 849, "taker_buy_base": 117644.14, "taker_buy_quote": 103409.64029 }, { "timestamp": 1775509200000, "datetime": "2026-04-06T21:00:00", "open": 0.88, "high": 0.88, "low": 0.871, "close": 0.873, "volume": 147120.29, "close_time": 1775512799999, "quote_volume": 128759.35787, "trades": 629, "taker_buy_base": 45908.99, "taker_buy_quote": 40126.15037 }, { "timestamp": 1775512800000, "datetime": "2026-04-06T22:00:00", "open": 0.873, "high": 0.873, "low": 0.856, "close": 0.856, "volume": 402212.13, "close_time": 1775516399999, "quote_volume": 347885.33762, "trades": 1439, "taker_buy_base": 203411.21, "taker_buy_quote": 175927.73963 }, { "timestamp": 1775516400000, "datetime": "2026-04-06T23:00:00", "open": 0.856, "high": 0.859, "low": 0.85, "close": 0.858, "volume": 559151.76, "close_time": 1775519999999, "quote_volume": 477612.84489, "trades": 2397, "taker_buy_base": 238273.34, "taker_buy_quote": 203560.55939 }, { "timestamp": 1775520000000, "datetime": "2026-04-07T00:00:00", "open": 0.858, "high": 0.862, "low": 0.854, "close": 0.856, "volume": 276719.3, "close_time": 1775523599999, "quote_volume": 237322.13166, "trades": 1005, "taker_buy_base": 114599.98, "taker_buy_quote": 98323.65693 }, { "timestamp": 1775523600000, "datetime": "2026-04-07T01:00:00", "open": 0.855, "high": 0.857, "low": 0.852, "close": 0.853, "volume": 223030.71, "close_time": 1775527199999, "quote_volume": 190563.01077, "trades": 793, "taker_buy_base": 66100.47, "taker_buy_quote": 56501.2094 }, { "timestamp": 1775527200000, "datetime": "2026-04-07T02:00:00", "open": 0.854, "high": 0.857, "low": 0.851, "close": 0.855, "volume": 130658.08, "close_time": 1775530799999, "quote_volume": 111662.97308, "trades": 913, "taker_buy_base": 89542.53, "taker_buy_quote": 76531.20473 }, { "timestamp": 1775530800000, "datetime": "2026-04-07T03:00:00", "open": 0.856, "high": 0.859, "low": 0.855, "close": 0.858, "volume": 133713.86, "close_time": 1775534399999, "quote_volume": 114587.76979, "trades": 630, "taker_buy_base": 78225.53, "taker_buy_quote": 67020.04476 }, { "timestamp": 1775534400000, "datetime": "2026-04-07T04:00:00", "open": 0.857, "high": 0.864, "low": 0.855, "close": 0.862, "volume": 140277.95, "close_time": 1775537999999, "quote_volume": 120673.01396, "trades": 808, "taker_buy_base": 94679.29, "taker_buy_quote": 81462.42925 }, { "timestamp": 1775538000000, "datetime": "2026-04-07T05:00:00", "open": 0.862, "high": 0.864, "low": 0.857, "close": 0.862, "volume": 122539.69, "close_time": 1775541599999, "quote_volume": 105461.40359, "trades": 837, "taker_buy_base": 67918.44, "taker_buy_quote": 58457.81013 }, { "timestamp": 1775541600000, "datetime": "2026-04-07T06:00:00", "open": 0.862, "high": 0.862, "low": 0.852, "close": 0.855, "volume": 220325.01, "close_time": 1775545199999, "quote_volume": 188585.67567, "trades": 813, "taker_buy_base": 100416.68, "taker_buy_quote": 85853.2476 }, { "timestamp": 1775545200000, "datetime": "2026-04-07T07:00:00", "open": 0.855, "high": 0.862, "low": 0.852, "close": 0.86, "volume": 141337.59, "close_time": 1775548799999, "quote_volume": 121111.13172, "trades": 552, "taker_buy_base": 73418.21, "taker_buy_quote": 62882.34333 }, { "timestamp": 1775548800000, "datetime": "2026-04-07T08:00:00", "open": 0.861, "high": 0.865, "low": 0.859, "close": 0.861, "volume": 379760.2, "close_time": 1775552399999, "quote_volume": 327210.18253, "trades": 1663, "taker_buy_base": 209074.06, "taker_buy_quote": 180188.37397 }, { "timestamp": 1775552400000, "datetime": "2026-04-07T09:00:00", "open": 0.861, "high": 0.876, "low": 0.86, "close": 0.873, "volume": 266033.51, "close_time": 1775555999999, "quote_volume": 231066.82909, "trades": 1196, "taker_buy_base": 142550.88, "taker_buy_quote": 123811.40567 }, { "timestamp": 1775556000000, "datetime": "2026-04-07T10:00:00", "open": 0.872, "high": 0.875, "low": 0.861, "close": 0.863, "volume": 286405.35, "close_time": 1775559599999, "quote_volume": 247967.66482, "trades": 1512, "taker_buy_base": 136150.9, "taker_buy_quote": 117904.04943 }, { "timestamp": 1775559600000, "datetime": "2026-04-07T11:00:00", "open": 0.862, "high": 0.869, "low": 0.86, "close": 0.865, "volume": 122612.6, "close_time": 1775563199999, "quote_volume": 105828.6602, "trades": 882, "taker_buy_base": 67281.29, "taker_buy_quote": 58066.3325 }, { "timestamp": 1775563200000, "datetime": "2026-04-07T12:00:00", "open": 0.864, "high": 0.867, "low": 0.852, "close": 0.862, "volume": 363571.78, "close_time": 1775566799999, "quote_volume": 312609.73936, "trades": 1797, "taker_buy_base": 171378.31, "taker_buy_quote": 147333.27182 }, { "timestamp": 1775566800000, "datetime": "2026-04-07T13:00:00", "open": 0.862, "high": 0.868, "low": 0.855, "close": 0.859, "volume": 698450.0, "close_time": 1775570399999, "quote_volume": 600496.53727, "trades": 1832, "taker_buy_base": 241011.23, "taker_buy_quote": 207572.29375 }, { "timestamp": 1775570400000, "datetime": "2026-04-07T14:00:00", "open": 0.859, "high": 0.861, "low": 0.852, "close": 0.854, "volume": 422628.0, "close_time": 1775573999999, "quote_volume": 361579.31194, "trades": 2747, "taker_buy_base": 266076.87, "taker_buy_quote": 227604.7443 }, { "timestamp": 1775574000000, "datetime": "2026-04-07T15:00:00", "open": 0.853, "high": 0.854, "low": 0.842, "close": 0.851, "volume": 777138.36, "close_time": 1775577599999, "quote_volume": 658020.47777, "trades": 2478, "taker_buy_base": 261878.47, "taker_buy_quote": 221560.98174 }, { "timestamp": 1775577600000, "datetime": "2026-04-07T16:00:00", "open": 0.851, "high": 0.854, "low": 0.849, "close": 0.853, "volume": 128377.27, "close_time": 1775581199999, "quote_volume": 109353.66088, "trades": 715, "taker_buy_base": 79653.18, "taker_buy_quote": 67843.14798 }, { "timestamp": 1775581200000, "datetime": "2026-04-07T17:00:00", "open": 0.853, "high": 0.861, "low": 0.848, "close": 0.86, "volume": 336113.29, "close_time": 1775584799999, "quote_volume": 287705.17538, "trades": 1576, "taker_buy_base": 200046.15, "taker_buy_quote": 171271.2349 }, { "timestamp": 1775584800000, "datetime": "2026-04-07T18:00:00", "open": 0.86, "high": 0.863, "low": 0.857, "close": 0.86, "volume": 114228.89, "close_time": 1775588399999, "quote_volume": 98194.44279, "trades": 821, "taker_buy_base": 52550.78, "taker_buy_quote": 45169.30144 }, { "timestamp": 1775588400000, "datetime": "2026-04-07T19:00:00", "open": 0.86, "high": 0.872, "low": 0.858, "close": 0.869, "volume": 254213.94, "close_time": 1775591999999, "quote_volume": 219806.01424, "trades": 1953, "taker_buy_base": 133394.24, "taker_buy_quote": 115374.6911 }, { "timestamp": 1775592000000, "datetime": "2026-04-07T20:00:00", "open": 0.87, "high": 0.876, "low": 0.869, "close": 0.873, "volume": 216463.4, "close_time": 1775595599999, "quote_volume": 188992.91489, "trades": 1478, "taker_buy_base": 124668.04, "taker_buy_quote": 108837.1336 }, { "timestamp": 1775595600000, "datetime": "2026-04-07T21:00:00", "open": 0.873, "high": 0.899, "low": 0.872, "close": 0.896, "volume": 405454.59, "close_time": 1775599199999, "quote_volume": 359429.32137, "trades": 2479, "taker_buy_base": 235077.34, "taker_buy_quote": 208291.3576 }, { "timestamp": 1775599200000, "datetime": "2026-04-07T22:00:00", "open": 0.896, "high": 0.923, "low": 0.893, "close": 0.922, "volume": 1474641.77, "close_time": 1775602799999, "quote_volume": 1337433.71392, "trades": 5424, "taker_buy_base": 802964.13, "taker_buy_quote": 728811.17839 }, { "timestamp": 1775602800000, "datetime": "2026-04-07T23:00:00", "open": 0.923, "high": 0.929, "low": 0.915, "close": 0.916, "volume": 1160700.22, "close_time": 1775606399999, "quote_volume": 1070667.83512, "trades": 5311, "taker_buy_base": 509045.12, "taker_buy_quote": 469657.9408 }, { "timestamp": 1775606400000, "datetime": "2026-04-08T00:00:00", "open": 0.916, "high": 0.923, "low": 0.906, "close": 0.907, "volume": 925174.2, "close_time": 1775609999999, "quote_volume": 844748.02836, "trades": 3729, "taker_buy_base": 337466.56, "taker_buy_quote": 308439.81621 }, { "timestamp": 1775610000000, "datetime": "2026-04-08T01:00:00", "open": 0.907, "high": 0.909, "low": 0.901, "close": 0.909, "volume": 304304.96, "close_time": 1775613599999, "quote_volume": 275418.00803, "trades": 1281, "taker_buy_base": 173139.93, "taker_buy_quote": 156746.15681 }, { "timestamp": 1775613600000, "datetime": "2026-04-08T02:00:00", "open": 0.909, "high": 0.911, "low": 0.896, "close": 0.899, "volume": 398934.34, "close_time": 1775617199999, "quote_volume": 360023.87664, "trades": 1829, "taker_buy_base": 196414.19, "taker_buy_quote": 177494.31228 }, { "timestamp": 1775617200000, "datetime": "2026-04-08T03:00:00", "open": 0.898, "high": 0.902, "low": 0.897, "close": 0.901, "volume": 263172.2, "close_time": 1775620799999, "quote_volume": 236892.3454, "trades": 1047, "taker_buy_base": 148862.4, "taker_buy_quote": 134026.50612 }, { "timestamp": 1775620800000, "datetime": "2026-04-08T04:00:00", "open": 0.901, "high": 0.909, "low": 0.9, "close": 0.906, "volume": 575717.68, "close_time": 1775624399999, "quote_volume": 521003.21276, "trades": 1162, "taker_buy_base": 192107.76, "taker_buy_quote": 173604.02294 }, { "timestamp": 1775624400000, "datetime": "2026-04-08T05:00:00", "open": 0.905, "high": 0.913, "low": 0.905, "close": 0.908, "volume": 385991.51, "close_time": 1775627999999, "quote_volume": 350786.88681, "trades": 1317, "taker_buy_base": 202174.2, "taker_buy_quote": 183739.38357 }, { "timestamp": 1775628000000, "datetime": "2026-04-08T06:00:00", "open": 0.908, "high": 0.914, "low": 0.906, "close": 0.91, "volume": 245696.89, "close_time": 1775631599999, "quote_volume": 223819.01329, "trades": 968, "taker_buy_base": 146287.92, "taker_buy_quote": 133330.27839 }, { "timestamp": 1775631600000, "datetime": "2026-04-08T07:00:00", "open": 0.91, "high": 0.917, "low": 0.909, "close": 0.916, "volume": 224719.25, "close_time": 1775635199999, "quote_volume": 205324.92008, "trades": 973, "taker_buy_base": 130789.51, "taker_buy_quote": 119534.97189 }, { "timestamp": 1775635200000, "datetime": "2026-04-08T08:00:00", "open": 0.915, "high": 0.917, "low": 0.907, "close": 0.908, "volume": 241462.92, "close_time": 1775638799999, "quote_volume": 219918.28451, "trades": 1026, "taker_buy_base": 84624.34, "taker_buy_quote": 77125.07132 }, { "timestamp": 1775638800000, "datetime": "2026-04-08T09:00:00", "open": 0.908, "high": 0.909, "low": 0.903, "close": 0.906, "volume": 161472.82, "close_time": 1775642399999, "quote_volume": 146377.20064, "trades": 760, "taker_buy_base": 84624.95, "taker_buy_quote": 76727.85354 }, { "timestamp": 1775642400000, "datetime": "2026-04-08T10:00:00", "open": 0.906, "high": 0.911, "low": 0.906, "close": 0.907, "volume": 109505.53, "close_time": 1775645999999, "quote_volume": 99481.40372, "trades": 675, "taker_buy_base": 60310.78, "taker_buy_quote": 54787.20501 }, { "timestamp": 1775646000000, "datetime": "2026-04-08T11:00:00", "open": 0.906, "high": 0.911, "low": 0.901, "close": 0.908, "volume": 200712.75, "close_time": 1775649599999, "quote_volume": 181861.81787, "trades": 908, "taker_buy_base": 81561.55, "taker_buy_quote": 73921.53572 }, { "timestamp": 1775649600000, "datetime": "2026-04-08T12:00:00", "open": 0.908, "high": 0.911, "low": 0.905, "close": 0.91, "volume": 409359.23, "close_time": 1775653199999, "quote_volume": 371619.24267, "trades": 1403, "taker_buy_base": 250183.04, "taker_buy_quote": 227097.07262 }, { "timestamp": 1775653200000, "datetime": "2026-04-08T13:00:00", "open": 0.909, "high": 0.916, "low": 0.909, "close": 0.91, "volume": 393653.1, "close_time": 1775656799999, "quote_volume": 359079.55313, "trades": 2431, "taker_buy_base": 175600.46, "taker_buy_quote": 160234.93209 }, { "timestamp": 1775656800000, "datetime": "2026-04-08T14:00:00", "open": 0.911, "high": 0.911, "low": 0.891, "close": 0.895, "volume": 469370.39, "close_time": 1775660399999, "quote_volume": 421297.27149, "trades": 2442, "taker_buy_base": 209725.98, "taker_buy_quote": 188255.14631 }, { "timestamp": 1775660400000, "datetime": "2026-04-08T15:00:00", "open": 0.894, "high": 0.904, "low": 0.892, "close": 0.902, "volume": 285747.73, "close_time": 1775663999999, "quote_volume": 256579.128, "trades": 1175, "taker_buy_base": 143806.36, "taker_buy_quote": 129161.61087 }, { "timestamp": 1775664000000, "datetime": "2026-04-08T16:00:00", "open": 0.902, "high": 0.908, "low": 0.899, "close": 0.907, "volume": 182268.48, "close_time": 1775667599999, "quote_volume": 164764.6237, "trades": 967, "taker_buy_base": 84313.31, "taker_buy_quote": 76244.88574 }, { "timestamp": 1775667600000, "datetime": "2026-04-08T17:00:00", "open": 0.906, "high": 0.913, "low": 0.901, "close": 0.904, "volume": 197705.17, "close_time": 1775671199999, "quote_volume": 178885.66313, "trades": 1196, "taker_buy_base": 99647.44, "taker_buy_quote": 90091.32953 }, { "timestamp": 1775671200000, "datetime": "2026-04-08T18:00:00", "open": 0.903, "high": 0.905, "low": 0.892, "close": 0.893, "volume": 174111.59, "close_time": 1775674799999, "quote_volume": 156353.0663, "trades": 1038, "taker_buy_base": 73775.58, "taker_buy_quote": 66392.00019 }, { "timestamp": 1775674800000, "datetime": "2026-04-08T19:00:00", "open": 0.892, "high": 0.894, "low": 0.889, "close": 0.894, "volume": 199929.43, "close_time": 1775678399999, "quote_volume": 178273.65532, "trades": 887, "taker_buy_base": 87992.75, "taker_buy_quote": 78500.60174 }, { "timestamp": 1775678400000, "datetime": "2026-04-08T20:00:00", "open": 0.895, "high": 0.897, "low": 0.89, "close": 0.893, "volume": 128941.49, "close_time": 1775681999999, "quote_volume": 115148.6078, "trades": 671, "taker_buy_base": 63015.4, "taker_buy_quote": 56268.31406 }, { "timestamp": 1775682000000, "datetime": "2026-04-08T21:00:00", "open": 0.892, "high": 0.9, "low": 0.887, "close": 0.899, "volume": 234944.73, "close_time": 1775685599999, "quote_volume": 210026.33006, "trades": 1061, "taker_buy_base": 133247.42, "taker_buy_quote": 119151.87304 }, { "timestamp": 1775685600000, "datetime": "2026-04-08T22:00:00", "open": 0.899, "high": 0.899, "low": 0.889, "close": 0.89, "volume": 203715.3, "close_time": 1775689199999, "quote_volume": 181889.94633, "trades": 1218, "taker_buy_base": 106103.76, "taker_buy_quote": 94745.1581 }, { "timestamp": 1775689200000, "datetime": "2026-04-08T23:00:00", "open": 0.889, "high": 0.89, "low": 0.881, "close": 0.884, "volume": 339594.19, "close_time": 1775692799999, "quote_volume": 300734.90163, "trades": 1885, "taker_buy_base": 215460.46, "taker_buy_quote": 190873.41452 }, { "timestamp": 1775692800000, "datetime": "2026-04-09T00:00:00", "open": 0.884, "high": 0.884, "low": 0.876, "close": 0.881, "volume": 393443.93, "close_time": 1775696399999, "quote_volume": 346304.90784, "trades": 1736, "taker_buy_base": 181100.89, "taker_buy_quote": 159474.02468 }, { "timestamp": 1775696400000, "datetime": "2026-04-09T01:00:00", "open": 0.88, "high": 0.882, "low": 0.875, "close": 0.88, "volume": 244889.63, "close_time": 1775699999999, "quote_volume": 214970.26508, "trades": 1589, "taker_buy_base": 106855.28, "taker_buy_quote": 93852.31206 }, { "timestamp": 1775700000000, "datetime": "2026-04-09T02:00:00", "open": 0.88, "high": 0.883, "low": 0.878, "close": 0.881, "volume": 134771.26, "close_time": 1775703599999, "quote_volume": 118676.18493, "trades": 800, "taker_buy_base": 61189.41, "taker_buy_quote": 53909.10659 }, { "timestamp": 1775703600000, "datetime": "2026-04-09T03:00:00", "open": 0.881, "high": 0.881, "low": 0.876, "close": 0.878, "volume": 135416.56, "close_time": 1775707199999, "quote_volume": 118975.26879, "trades": 806, "taker_buy_base": 58935.74, "taker_buy_quote": 51783.50667 }, { "timestamp": 1775707200000, "datetime": "2026-04-09T04:00:00", "open": 0.877, "high": 0.881, "low": 0.875, "close": 0.877, "volume": 151312.66, "close_time": 1775710799999, "quote_volume": 132889.19273, "trades": 784, "taker_buy_base": 61863.91, "taker_buy_quote": 54323.68823 }, { "timestamp": 1775710800000, "datetime": "2026-04-09T05:00:00", "open": 0.877, "high": 0.884, "low": 0.876, "close": 0.882, "volume": 175664.6, "close_time": 1775714399999, "quote_volume": 154752.18525, "trades": 830, "taker_buy_base": 96269.28, "taker_buy_quote": 84783.09511 }, { "timestamp": 1775714400000, "datetime": "2026-04-09T06:00:00", "open": 0.882, "high": 0.882, "low": 0.877, "close": 0.882, "volume": 100364.94, "close_time": 1775717999999, "quote_volume": 88335.71984, "trades": 625, "taker_buy_base": 49711.3, "taker_buy_quote": 43762.86408 }, { "timestamp": 1775718000000, "datetime": "2026-04-09T07:00:00", "open": 0.882, "high": 0.884, "low": 0.878, "close": 0.88, "volume": 131890.03, "close_time": 1775721599999, "quote_volume": 116220.05069, "trades": 459, "taker_buy_base": 78975.28, "taker_buy_quote": 69564.66095 }, { "timestamp": 1775721600000, "datetime": "2026-04-09T08:00:00", "open": 0.879, "high": 0.882, "low": 0.876, "close": 0.88, "volume": 181231.09, "close_time": 1775725199999, "quote_volume": 159260.43878, "trades": 940, "taker_buy_base": 76631.9, "taker_buy_quote": 67368.78629 }, { "timestamp": 1775725200000, "datetime": "2026-04-09T09:00:00", "open": 0.879, "high": 0.886, "low": 0.876, "close": 0.883, "volume": 175310.44, "close_time": 1775728799999, "quote_volume": 154606.74851, "trades": 903, "taker_buy_base": 108506.34, "taker_buy_quote": 95720.46369 }, { "timestamp": 1775728800000, "datetime": "2026-04-09T10:00:00", "open": 0.882, "high": 0.884, "low": 0.88, "close": 0.882, "volume": 99952.46, "close_time": 1775732399999, "quote_volume": 88092.10696, "trades": 573, "taker_buy_base": 48731.74, "taker_buy_quote": 42956.1233 }, { "timestamp": 1775732400000, "datetime": "2026-04-09T11:00:00", "open": 0.881, "high": 0.881, "low": 0.876, "close": 0.877, "volume": 119264.58, "close_time": 1775735999999, "quote_volume": 104724.85882, "trades": 669, "taker_buy_base": 45625.77, "taker_buy_quote": 40073.18372 }, { "timestamp": 1775736000000, "datetime": "2026-04-09T12:00:00", "open": 0.877, "high": 0.883, "low": 0.877, "close": 0.881, "volume": 118973.42, "close_time": 1775739599999, "quote_volume": 104648.55072, "trades": 842, "taker_buy_base": 59567.56, "taker_buy_quote": 52407.57024 }, { "timestamp": 1775739600000, "datetime": "2026-04-09T13:00:00", "open": 0.881, "high": 0.881, "low": 0.877, "close": 0.879, "volume": 139570.74, "close_time": 1775743199999, "quote_volume": 122642.7368, "trades": 871, "taker_buy_base": 62416.65, "taker_buy_quote": 54857.05211 }, { "timestamp": 1775743200000, "datetime": "2026-04-09T14:00:00", "open": 0.879, "high": 0.885, "low": 0.872, "close": 0.882, "volume": 286563.22, "close_time": 1775746799999, "quote_volume": 251710.10623, "trades": 1537, "taker_buy_base": 158122.03, "taker_buy_quote": 139052.3582 }, { "timestamp": 1775746800000, "datetime": "2026-04-09T15:00:00", "open": 0.883, "high": 0.903, "low": 0.878, "close": 0.898, "volume": 428625.71, "close_time": 1775750399999, "quote_volume": 382815.42562, "trades": 2614, "taker_buy_base": 210047.37, "taker_buy_quote": 187602.24487 }, { "timestamp": 1775750400000, "datetime": "2026-04-09T16:00:00", "open": 0.898, "high": 0.905, "low": 0.894, "close": 0.9, "volume": 317178.38, "close_time": 1775753999999, "quote_volume": 285428.90877, "trades": 1592, "taker_buy_base": 174493.39, "taker_buy_quote": 157096.22165 }, { "timestamp": 1775754000000, "datetime": "2026-04-09T17:00:00", "open": 0.899, "high": 0.904, "low": 0.897, "close": 0.901, "volume": 181727.8, "close_time": 1775757599999, "quote_volume": 163727.68202, "trades": 1430, "taker_buy_base": 88149.53, "taker_buy_quote": 79411.31231 }, { "timestamp": 1775757600000, "datetime": "2026-04-09T18:00:00", "open": 0.901, "high": 0.901, "low": 0.892, "close": 0.901, "volume": 146920.11, "close_time": 1775761199999, "quote_volume": 131800.68341, "trades": 1262, "taker_buy_base": 71470.67, "taker_buy_quote": 64126.44412 }, { "timestamp": 1775761200000, "datetime": "2026-04-09T19:00:00", "open": 0.901, "high": 0.912, "low": 0.9, "close": 0.908, "volume": 323708.11, "close_time": 1775764799999, "quote_volume": 293893.88843, "trades": 1734, "taker_buy_base": 200117.36, "taker_buy_quote": 181727.28909 }, { "timestamp": 1775764800000, "datetime": "2026-04-09T20:00:00", "open": 0.909, "high": 0.914, "low": 0.908, "close": 0.912, "volume": 184363.26, "close_time": 1775768399999, "quote_volume": 167997.3788, "trades": 925, "taker_buy_base": 129916.62, "taker_buy_quote": 118376.77255 }, { "timestamp": 1775768400000, "datetime": "2026-04-09T21:00:00", "open": 0.912, "high": 0.914, "low": 0.906, "close": 0.909, "volume": 265605.38, "close_time": 1775771999999, "quote_volume": 241536.19269, "trades": 1314, "taker_buy_base": 117186.45, "taker_buy_quote": 106605.73676 }, { "timestamp": 1775772000000, "datetime": "2026-04-09T22:00:00", "open": 0.909, "high": 0.926, "low": 0.909, "close": 0.913, "volume": 647974.97, "close_time": 1775775599999, "quote_volume": 595006.97631, "trades": 2520, "taker_buy_base": 376429.21, "taker_buy_quote": 345573.13742 }, { "timestamp": 1775775600000, "datetime": "2026-04-09T23:00:00", "open": 0.912, "high": 0.913, "low": 0.903, "close": 0.905, "volume": 303622.15, "close_time": 1775779199999, "quote_volume": 275418.5578, "trades": 1720, "taker_buy_base": 155767.33, "taker_buy_quote": 141275.69555 }, { "timestamp": 1775779200000, "datetime": "2026-04-10T00:00:00", "open": 0.904, "high": 0.908, "low": 0.899, "close": 0.903, "volume": 277248.35, "close_time": 1775782799999, "quote_volume": 250619.68355, "trades": 1595, "taker_buy_base": 144053.73, "taker_buy_quote": 130276.5734 }, { "timestamp": 1775782800000, "datetime": "2026-04-10T01:00:00", "open": 0.903, "high": 0.906, "low": 0.894, "close": 0.9, "volume": 188836.63, "close_time": 1775786399999, "quote_volume": 170134.43605, "trades": 1427, "taker_buy_base": 95186.28, "taker_buy_quote": 85758.2639 }, { "timestamp": 1775786400000, "datetime": "2026-04-10T02:00:00", "open": 0.9, "high": 0.908, "low": 0.9, "close": 0.903, "volume": 107563.8, "close_time": 1775789999999, "quote_volume": 97269.54618, "trades": 736, "taker_buy_base": 53953.73, "taker_buy_quote": 48788.07593 }, { "timestamp": 1775790000000, "datetime": "2026-04-10T03:00:00", "open": 0.902, "high": 0.904, "low": 0.898, "close": 0.9, "volume": 133030.46, "close_time": 1775793599999, "quote_volume": 119850.46825, "trades": 649, "taker_buy_base": 56634.59, "taker_buy_quote": 51020.47247 }, { "timestamp": 1775793600000, "datetime": "2026-04-10T04:00:00", "open": 0.9, "high": 0.916, "low": 0.9, "close": 0.912, "volume": 257005.69, "close_time": 1775797199999, "quote_volume": 233107.85769, "trades": 1447, "taker_buy_base": 110934.61, "taker_buy_quote": 100624.56359 }, { "timestamp": 1775797200000, "datetime": "2026-04-10T05:00:00", "open": 0.913, "high": 0.913, "low": 0.905, "close": 0.911, "volume": 196746.93, "close_time": 1775800799999, "quote_volume": 178817.10868, "trades": 825, "taker_buy_base": 99804.39, "taker_buy_quote": 90769.28923 }, { "timestamp": 1775800800000, "datetime": "2026-04-10T06:00:00", "open": 0.912, "high": 0.914, "low": 0.898, "close": 0.9, "volume": 271816.75, "close_time": 1775804399999, "quote_volume": 246114.81038, "trades": 995, "taker_buy_base": 75729.03, "taker_buy_quote": 68701.27102 }, { "timestamp": 1775804400000, "datetime": "2026-04-10T07:00:00", "open": 0.9, "high": 0.902, "low": 0.896, "close": 0.897, "volume": 159479.1, "close_time": 1775807999999, "quote_volume": 143418.90061, "trades": 806, "taker_buy_base": 68007.09, "taker_buy_quote": 61174.82708 }, { "timestamp": 1775808000000, "datetime": "2026-04-10T08:00:00", "open": 0.898, "high": 0.905, "low": 0.896, "close": 0.902, "volume": 237577.29, "close_time": 1775811599999, "quote_volume": 213736.17279, "trades": 914, "taker_buy_base": 100971.47, "taker_buy_quote": 90912.98831 }, { "timestamp": 1775811600000, "datetime": "2026-04-10T09:00:00", "open": 0.903, "high": 0.911, "low": 0.902, "close": 0.905, "volume": 206795.39, "close_time": 1775815199999, "quote_volume": 187676.72337, "trades": 1132, "taker_buy_base": 109846.3, "taker_buy_quote": 99686.35131 }, { "timestamp": 1775815200000, "datetime": "2026-04-10T10:00:00", "open": 0.905, "high": 0.907, "low": 0.903, "close": 0.904, "volume": 190689.89, "close_time": 1775818799999, "quote_volume": 172625.3327, "trades": 915, "taker_buy_base": 100664.06, "taker_buy_quote": 91164.11427 }, { "timestamp": 1775818800000, "datetime": "2026-04-10T11:00:00", "open": 0.904, "high": 0.907, "low": 0.9, "close": 0.9, "volume": 326412.62, "close_time": 1775822399999, "quote_volume": 294552.85798, "trades": 1095, "taker_buy_base": 84934.9, "taker_buy_quote": 76734.56395 }, { "timestamp": 1775822400000, "datetime": "2026-04-10T12:00:00", "open": 0.9, "high": 0.908, "low": 0.899, "close": 0.902, "volume": 359471.35, "close_time": 1775825999999, "quote_volume": 325013.8222, "trades": 1493, "taker_buy_base": 216952.29, "taker_buy_quote": 196106.62087 }, { "timestamp": 1775826000000, "datetime": "2026-04-10T13:00:00", "open": 0.902, "high": 0.906, "low": 0.896, "close": 0.902, "volume": 227011.73, "close_time": 1775829599999, "quote_volume": 204835.10227, "trades": 1222, "taker_buy_base": 138458.3, "taker_buy_quote": 124984.62618 }, { "timestamp": 1775829600000, "datetime": "2026-04-10T14:00:00", "open": 0.902, "high": 0.913, "low": 0.9, "close": 0.912, "volume": 367927.68, "close_time": 1775833199999, "quote_volume": 333448.70816, "trades": 1646, "taker_buy_base": 203402.58, "taker_buy_quote": 184401.66615 }, { "timestamp": 1775833200000, "datetime": "2026-04-10T15:00:00", "open": 0.912, "high": 0.915, "low": 0.908, "close": 0.911, "volume": 366655.85, "close_time": 1775836799999, "quote_volume": 334142.41007, "trades": 1391, "taker_buy_base": 232677.54, "taker_buy_quote": 212079.81751 }, { "timestamp": 1775836800000, "datetime": "2026-04-10T16:00:00", "open": 0.912, "high": 0.917, "low": 0.91, "close": 0.911, "volume": 185318.54, "close_time": 1775840399999, "quote_volume": 169128.05411, "trades": 1090, "taker_buy_base": 90468.07, "taker_buy_quote": 82588.31187 }, { "timestamp": 1775840400000, "datetime": "2026-04-10T17:00:00", "open": 0.91, "high": 0.911, "low": 0.905, "close": 0.91, "volume": 179755.87, "close_time": 1775843999999, "quote_volume": 163322.71826, "trades": 850, "taker_buy_base": 51702.59, "taker_buy_quote": 46982.5499 }, { "timestamp": 1775844000000, "datetime": "2026-04-10T18:00:00", "open": 0.91, "high": 0.916, "low": 0.909, "close": 0.914, "volume": 299695.02, "close_time": 1775847599999, "quote_volume": 273651.71136, "trades": 1084, "taker_buy_base": 177597.65, "taker_buy_quote": 162243.09769 }, { "timestamp": 1775847600000, "datetime": "2026-04-10T19:00:00", "open": 0.914, "high": 0.917, "low": 0.913, "close": 0.917, "volume": 133804.1, "close_time": 1775851199999, "quote_volume": 122445.5493, "trades": 645, "taker_buy_base": 70128.49, "taker_buy_quote": 64197.00755 }, { "timestamp": 1775851200000, "datetime": "2026-04-10T20:00:00", "open": 0.917, "high": 0.918, "low": 0.911, "close": 0.915, "volume": 357362.31, "close_time": 1775854799999, "quote_volume": 326972.07366, "trades": 1050, "taker_buy_base": 150819.89, "taker_buy_quote": 138144.9113 }, { "timestamp": 1775854800000, "datetime": "2026-04-10T21:00:00", "open": 0.916, "high": 0.917, "low": 0.912, "close": 0.916, "volume": 241623.16, "close_time": 1775858399999, "quote_volume": 220921.80298, "trades": 740, "taker_buy_base": 147492.99, "taker_buy_quote": 134896.6836 }, { "timestamp": 1775858400000, "datetime": "2026-04-10T22:00:00", "open": 0.916, "high": 0.918, "low": 0.912, "close": 0.915, "volume": 211548.47, "close_time": 1775861999999, "quote_volume": 193693.70109, "trades": 764, "taker_buy_base": 81088.84, "taker_buy_quote": 74293.37995 }, { "timestamp": 1775862000000, "datetime": "2026-04-10T23:00:00", "open": 0.915, "high": 0.915, "low": 0.911, "close": 0.915, "volume": 87417.96, "close_time": 1775865599999, "quote_volume": 79862.66968, "trades": 426, "taker_buy_base": 45987.36, "taker_buy_quote": 42023.23497 }, { "timestamp": 1775865600000, "datetime": "2026-04-11T00:00:00", "open": 0.915, "high": 0.916, "low": 0.905, "close": 0.906, "volume": 237192.5, "close_time": 1775869199999, "quote_volume": 215791.3572, "trades": 1087, "taker_buy_base": 88030.87, "taker_buy_quote": 80213.17684 }, { "timestamp": 1775869200000, "datetime": "2026-04-11T01:00:00", "open": 0.906, "high": 0.907, "low": 0.897, "close": 0.902, "volume": 201911.09, "close_time": 1775872799999, "quote_volume": 182119.14708, "trades": 1040, "taker_buy_base": 102245.99, "taker_buy_quote": 92263.8683 }, { "timestamp": 1775872800000, "datetime": "2026-04-11T02:00:00", "open": 0.903, "high": 0.906, "low": 0.901, "close": 0.901, "volume": 88895.32, "close_time": 1775876399999, "quote_volume": 80303.94946, "trades": 506, "taker_buy_base": 44389.46, "taker_buy_quote": 40104.29056 }, { "timestamp": 1775876400000, "datetime": "2026-04-11T03:00:00", "open": 0.902, "high": 0.906, "low": 0.9, "close": 0.902, "volume": 157026.57, "close_time": 1775879999999, "quote_volume": 141970.27755, "trades": 720, "taker_buy_base": 90208.27, "taker_buy_quote": 81548.61043 }, { "timestamp": 1775880000000, "datetime": "2026-04-11T04:00:00", "open": 0.901, "high": 0.903, "low": 0.897, "close": 0.899, "volume": 154801.74, "close_time": 1775883599999, "quote_volume": 139323.82972, "trades": 733, "taker_buy_base": 74147.18, "taker_buy_quote": 66738.44173 }, { "timestamp": 1775883600000, "datetime": "2026-04-11T05:00:00", "open": 0.9, "high": 0.902, "low": 0.893, "close": 0.897, "volume": 353765.07, "close_time": 1775887199999, "quote_volume": 318102.39387, "trades": 1058, "taker_buy_base": 135375.34, "taker_buy_quote": 121688.13399 }, { "timestamp": 1775887200000, "datetime": "2026-04-11T06:00:00", "open": 0.897, "high": 0.9, "low": 0.893, "close": 0.899, "volume": 202364.22, "close_time": 1775890799999, "quote_volume": 181413.84167, "trades": 1185, "taker_buy_base": 115173.75, "taker_buy_quote": 103333.2861 }, { "timestamp": 1775890800000, "datetime": "2026-04-11T07:00:00", "open": 0.899, "high": 0.901, "low": 0.898, "close": 0.899, "volume": 101487.33, "close_time": 1775894399999, "quote_volume": 91295.87427, "trades": 630, "taker_buy_base": 45063.78, "taker_buy_quote": 40544.49694 }, { "timestamp": 1775894400000, "datetime": "2026-04-11T08:00:00", "open": 0.899, "high": 0.902, "low": 0.895, "close": 0.897, "volume": 341231.51, "close_time": 1775897999999, "quote_volume": 306444.30645, "trades": 746, "taker_buy_base": 162280.81, "taker_buy_quote": 145766.5004 }, { "timestamp": 1775898000000, "datetime": "2026-04-11T09:00:00", "open": 0.897, "high": 0.9, "low": 0.895, "close": 0.898, "volume": 165340.05, "close_time": 1775901599999, "quote_volume": 148371.66584, "trades": 814, "taker_buy_base": 87702.42, "taker_buy_quote": 78716.03618 }, { "timestamp": 1775901600000, "datetime": "2026-04-11T10:00:00", "open": 0.899, "high": 0.899, "low": 0.893, "close": 0.894, "volume": 184823.68, "close_time": 1775905199999, "quote_volume": 165398.35845, "trades": 817, "taker_buy_base": 78884.79, "taker_buy_quote": 70632.14912 }, { "timestamp": 1775905200000, "datetime": "2026-04-11T11:00:00", "open": 0.894, "high": 0.898, "low": 0.893, "close": 0.896, "volume": 102208.08, "close_time": 1775908799999, "quote_volume": 91542.99037, "trades": 535, "taker_buy_base": 53153.24, "taker_buy_quote": 47619.86837 }, { "timestamp": 1775908800000, "datetime": "2026-04-11T12:00:00", "open": 0.896, "high": 0.897, "low": 0.893, "close": 0.895, "volume": 117407.04, "close_time": 1775912399999, "quote_volume": 105112.86703, "trades": 580, "taker_buy_base": 51187.87, "taker_buy_quote": 45840.2008 }, { "timestamp": 1775912400000, "datetime": "2026-04-11T13:00:00", "open": 0.895, "high": 0.895, "low": 0.887, "close": 0.891, "volume": 385790.78, "close_time": 1775915999999, "quote_volume": 343304.77947, "trades": 1445, "taker_buy_base": 115336.9, "taker_buy_quote": 102636.89388 }, { "timestamp": 1775916000000, "datetime": "2026-04-11T14:00:00", "open": 0.891, "high": 0.894, "low": 0.889, "close": 0.891, "volume": 120700.52, "close_time": 1775919599999, "quote_volume": 107549.52772, "trades": 672, "taker_buy_base": 60576.74, "taker_buy_quote": 53964.96255 }, { "timestamp": 1775919600000, "datetime": "2026-04-11T15:00:00", "open": 0.89, "high": 0.898, "low": 0.89, "close": 0.898, "volume": 222387.31, "close_time": 1775923199999, "quote_volume": 199101.35334, "trades": 730, "taker_buy_base": 92392.19, "taker_buy_quote": 82724.71711 }, { "timestamp": 1775923200000, "datetime": "2026-04-11T16:00:00", "open": 0.898, "high": 0.911, "low": 0.897, "close": 0.908, "volume": 363015.16, "close_time": 1775926799999, "quote_volume": 328572.22616, "trades": 1492, "taker_buy_base": 241932.75, "taker_buy_quote": 218963.51752 }, { "timestamp": 1775926800000, "datetime": "2026-04-11T17:00:00", "open": 0.908, "high": 0.913, "low": 0.904, "close": 0.905, "volume": 361469.97, "close_time": 1775930399999, "quote_volume": 328198.48582, "trades": 1061, "taker_buy_base": 151048.56, "taker_buy_quote": 137178.52567 }, { "timestamp": 1775930400000, "datetime": "2026-04-11T18:00:00", "open": 0.906, "high": 0.921, "low": 0.901, "close": 0.916, "volume": 568604.25, "close_time": 1775933999999, "quote_volume": 518880.02134, "trades": 2311, "taker_buy_base": 328375.63, "taker_buy_quote": 299683.38636 }, { "timestamp": 1775934000000, "datetime": "2026-04-11T19:00:00", "open": 0.917, "high": 0.924, "low": 0.914, "close": 0.92, "volume": 316406.51, "close_time": 1775937599999, "quote_volume": 290806.49133, "trades": 1225, "taker_buy_base": 182834.72, "taker_buy_quote": 167981.61893 }, { "timestamp": 1775937600000, "datetime": "2026-04-11T20:00:00", "open": 0.921, "high": 0.921, "low": 0.912, "close": 0.916, "volume": 253411.58, "close_time": 1775941199999, "quote_volume": 232493.60243, "trades": 1358, "taker_buy_base": 109262.37, "taker_buy_quote": 100248.3667 }, { "timestamp": 1775941200000, "datetime": "2026-04-11T21:00:00", "open": 0.916, "high": 0.918, "low": 0.912, "close": 0.914, "volume": 144096.02, "close_time": 1775944799999, "quote_volume": 131858.65096, "trades": 1158, "taker_buy_base": 58094.98, "taker_buy_quote": 53172.04462 }, { "timestamp": 1775944800000, "datetime": "2026-04-11T22:00:00", "open": 0.914, "high": 0.919, "low": 0.904, "close": 0.905, "volume": 330618.88, "close_time": 1775948399999, "quote_volume": 301104.92844, "trades": 1508, "taker_buy_base": 153272.26, "taker_buy_quote": 139676.57388 }, { "timestamp": 1775948400000, "datetime": "2026-04-11T23:00:00", "open": 0.906, "high": 0.908, "low": 0.899, "close": 0.9, "volume": 165819.63, "close_time": 1775951999999, "quote_volume": 149680.93014, "trades": 1035, "taker_buy_base": 53185.11, "taker_buy_quote": 48006.83642 }, { "timestamp": 1775952000000, "datetime": "2026-04-12T00:00:00", "open": 0.9, "high": 0.9, "low": 0.894, "close": 0.896, "volume": 162350.63, "close_time": 1775955599999, "quote_volume": 145716.76418, "trades": 855, "taker_buy_base": 59014.76, "taker_buy_quote": 52936.45284 }, { "timestamp": 1775955600000, "datetime": "2026-04-12T01:00:00", "open": 0.896, "high": 0.899, "low": 0.86, "close": 0.868, "volume": 1170792.16, "close_time": 1775959199999, "quote_volume": 1026851.84827, "trades": 4923, "taker_buy_base": 507644.46, "taker_buy_quote": 444632.77767 }, { "timestamp": 1775959200000, "datetime": "2026-04-12T02:00:00", "open": 0.867, "high": 0.873, "low": 0.863, "close": 0.868, "volume": 822317.61, "close_time": 1775962799999, "quote_volume": 713318.78267, "trades": 2381, "taker_buy_base": 492158.4, "taker_buy_quote": 427171.33016 }, { "timestamp": 1775962800000, "datetime": "2026-04-12T03:00:00", "open": 0.868, "high": 0.872, "low": 0.864, "close": 0.866, "volume": 318138.11, "close_time": 1775966399999, "quote_volume": 276315.91274, "trades": 1305, "taker_buy_base": 149543.43, "taker_buy_quote": 129957.19227 }, { "timestamp": 1775966400000, "datetime": "2026-04-12T04:00:00", "open": 0.866, "high": 0.867, "low": 0.862, "close": 0.863, "volume": 218551.22, "close_time": 1775969999999, "quote_volume": 188967.97598, "trades": 929, "taker_buy_base": 110388.2, "taker_buy_quote": 95475.42339 }, { "timestamp": 1775970000000, "datetime": "2026-04-12T05:00:00", "open": 0.863, "high": 0.867, "low": 0.86, "close": 0.867, "volume": 168006.7, "close_time": 1775973599999, "quote_volume": 144972.6374, "trades": 788, "taker_buy_base": 70197.32, "taker_buy_quote": 60601.14453 }, { "timestamp": 1775973600000, "datetime": "2026-04-12T06:00:00", "open": 0.866, "high": 0.869, "low": 0.865, "close": 0.866, "volume": 210139.27, "close_time": 1775977199999, "quote_volume": 182149.54472, "trades": 694, "taker_buy_base": 131270.88, "taker_buy_quote": 113798.26541 }, { "timestamp": 1775977200000, "datetime": "2026-04-12T07:00:00", "open": 0.866, "high": 0.868, "low": 0.863, "close": 0.865, "volume": 129269.0, "close_time": 1775980799999, "quote_volume": 111957.94812, "trades": 620, "taker_buy_base": 67812.39, "taker_buy_quote": 58736.04872 }, { "timestamp": 1775980800000, "datetime": "2026-04-12T08:00:00", "open": 0.865, "high": 0.868, "low": 0.863, "close": 0.866, "volume": 215993.18, "close_time": 1775984399999, "quote_volume": 186985.22103, "trades": 598, "taker_buy_base": 85050.28, "taker_buy_quote": 73624.07771 }, { "timestamp": 1775984400000, "datetime": "2026-04-12T09:00:00", "open": 0.866, "high": 0.867, "low": 0.862, "close": 0.863, "volume": 104693.2, "close_time": 1775987999999, "quote_volume": 90510.48088, "trades": 492, "taker_buy_base": 49668.84, "taker_buy_quote": 42962.69437 }, { "timestamp": 1775988000000, "datetime": "2026-04-12T10:00:00", "open": 0.863, "high": 0.864, "low": 0.858, "close": 0.861, "volume": 196316.65, "close_time": 1775991599999, "quote_volume": 169139.2204, "trades": 778, "taker_buy_base": 78310.59, "taker_buy_quote": 67481.13204 }, { "timestamp": 1775991600000, "datetime": "2026-04-12T11:00:00", "open": 0.86, "high": 0.866, "low": 0.857, "close": 0.865, "volume": 123141.81, "close_time": 1775995199999, "quote_volume": 106179.1945, "trades": 549, "taker_buy_base": 55076.23, "taker_buy_quote": 47522.55753 }, { "timestamp": 1775995200000, "datetime": "2026-04-12T12:00:00", "open": 0.864, "high": 0.873, "low": 0.863, "close": 0.865, "volume": 251412.21, "close_time": 1775998799999, "quote_volume": 218132.57543, "trades": 1042, "taker_buy_base": 127453.3, "taker_buy_quote": 110682.12688 }, { "timestamp": 1775998800000, "datetime": "2026-04-12T13:00:00", "open": 0.865, "high": 0.869, "low": 0.861, "close": 0.863, "volume": 208857.07, "close_time": 1776002399999, "quote_volume": 180604.93216, "trades": 989, "taker_buy_base": 103045.33, "taker_buy_quote": 89102.99429 }, { "timestamp": 1776002400000, "datetime": "2026-04-12T14:00:00", "open": 0.863, "high": 0.866, "low": 0.861, "close": 0.863, "volume": 238121.13, "close_time": 1776005999999, "quote_volume": 205694.49989, "trades": 967, "taker_buy_base": 139195.91, "taker_buy_quote": 120269.6197 }, { "timestamp": 1776006000000, "datetime": "2026-04-12T15:00:00", "open": 0.863, "high": 0.863, "low": 0.858, "close": 0.861, "volume": 127613.32, "close_time": 1776009599999, "quote_volume": 109913.24025, "trades": 535, "taker_buy_base": 59429.35, "taker_buy_quote": 51196.33962 }, { "timestamp": 1776009600000, "datetime": "2026-04-12T16:00:00", "open": 0.861, "high": 0.866, "low": 0.86, "close": 0.866, "volume": 192924.41, "close_time": 1776013199999, "quote_volume": 166541.8452, "trades": 631, "taker_buy_base": 127609.8, "taker_buy_quote": 110174.91059 }, { "timestamp": 1776013200000, "datetime": "2026-04-12T17:00:00", "open": 0.866, "high": 0.88, "low": 0.866, "close": 0.879, "volume": 296969.52, "close_time": 1776016799999, "quote_volume": 259230.62132, "trades": 1170, "taker_buy_base": 163994.45, "taker_buy_quote": 143176.14779 }, { "timestamp": 1776016800000, "datetime": "2026-04-12T18:00:00", "open": 0.88, "high": 0.88, "low": 0.873, "close": 0.873, "volume": 113685.53, "close_time": 1776020399999, "quote_volume": 99585.95343, "trades": 545, "taker_buy_base": 59980.03, "taker_buy_quote": 52557.06125 }, { "timestamp": 1776020400000, "datetime": "2026-04-12T19:00:00", "open": 0.873, "high": 0.878, "low": 0.872, "close": 0.873, "volume": 109928.84, "close_time": 1776023999999, "quote_volume": 96213.90526, "trades": 493, "taker_buy_base": 56263.33, "taker_buy_quote": 49268.52559 }, { "timestamp": 1776024000000, "datetime": "2026-04-12T20:00:00", "open": 0.874, "high": 0.878, "low": 0.866, "close": 0.875, "volume": 275628.7, "close_time": 1776027599999, "quote_volume": 240356.2569, "trades": 1047, "taker_buy_base": 146476.85, "taker_buy_quote": 127704.83167 }, { "timestamp": 1776027600000, "datetime": "2026-04-12T21:00:00", "open": 0.875, "high": 0.876, "low": 0.867, "close": 0.869, "volume": 186668.36, "close_time": 1776031199999, "quote_volume": 162495.08112, "trades": 679, "taker_buy_base": 101335.87, "taker_buy_quote": 88200.50854 }, { "timestamp": 1776031200000, "datetime": "2026-04-12T22:00:00", "open": 0.868, "high": 0.868, "low": 0.857, "close": 0.861, "volume": 227026.68, "close_time": 1776034799999, "quote_volume": 195604.65944, "trades": 1533, "taker_buy_base": 98143.24, "taker_buy_quote": 84546.26346 }, { "timestamp": 1776034800000, "datetime": "2026-04-12T23:00:00", "open": 0.861, "high": 0.861, "low": 0.853, "close": 0.858, "volume": 273319.15, "close_time": 1776038399999, "quote_volume": 234204.6205, "trades": 1024, "taker_buy_base": 113490.63, "taker_buy_quote": 97264.503 }, { "timestamp": 1776038400000, "datetime": "2026-04-13T00:00:00", "open": 0.858, "high": 0.864, "low": 0.857, "close": 0.862, "volume": 189968.28, "close_time": 1776041999999, "quote_volume": 163484.72112, "trades": 1028, "taker_buy_base": 83607.15, "taker_buy_quote": 71971.01482 }, { "timestamp": 1776042000000, "datetime": "2026-04-13T01:00:00", "open": 0.863, "high": 0.867, "low": 0.862, "close": 0.866, "volume": 145874.26, "close_time": 1776045599999, "quote_volume": 126040.2511, "trades": 555, "taker_buy_base": 78824.45, "taker_buy_quote": 68111.87141 }, { "timestamp": 1776045600000, "datetime": "2026-04-13T02:00:00", "open": 0.866, "high": 0.867, "low": 0.861, "close": 0.863, "volume": 95804.64, "close_time": 1776049199999, "quote_volume": 82698.62137, "trades": 463, "taker_buy_base": 47869.77, "taker_buy_quote": 41324.88891 }, { "timestamp": 1776049200000, "datetime": "2026-04-13T03:00:00", "open": 0.863, "high": 0.865, "low": 0.861, "close": 0.864, "volume": 71116.81, "close_time": 1776052799999, "quote_volume": 61341.53439, "trades": 402, "taker_buy_base": 34930.53, "taker_buy_quote": 30125.1038 }, { "timestamp": 1776052800000, "datetime": "2026-04-13T04:00:00", "open": 0.864, "high": 0.865, "low": 0.86, "close": 0.861, "volume": 147059.37, "close_time": 1776056399999, "quote_volume": 126898.99986, "trades": 600, "taker_buy_base": 42099.56, "taker_buy_quote": 36330.63648 }, { "timestamp": 1776056400000, "datetime": "2026-04-13T05:00:00", "open": 0.861, "high": 0.862, "low": 0.856, "close": 0.862, "volume": 155220.84, "close_time": 1776059999999, "quote_volume": 133289.73667, "trades": 793, "taker_buy_base": 92617.46, "taker_buy_quote": 79533.43366 }, { "timestamp": 1776060000000, "datetime": "2026-04-13T06:00:00", "open": 0.862, "high": 0.87, "low": 0.861, "close": 0.865, "volume": 167156.25, "close_time": 1776063599999, "quote_volume": 144816.512, "trades": 782, "taker_buy_base": 98193.76, "taker_buy_quote": 85076.33192 }, { "timestamp": 1776063600000, "datetime": "2026-04-13T07:00:00", "open": 0.864, "high": 0.864, "low": 0.858, "close": 0.859, "volume": 112925.97, "close_time": 1776067199999, "quote_volume": 97179.93861, "trades": 509, "taker_buy_base": 64041.64, "taker_buy_quote": 55121.40442 }, { "timestamp": 1776067200000, "datetime": "2026-04-13T08:00:00", "open": 0.858, "high": 0.86, "low": 0.856, "close": 0.859, "volume": 162325.36, "close_time": 1776070799999, "quote_volume": 139248.26719, "trades": 683, "taker_buy_base": 91175.98, "taker_buy_quote": 78241.06651 }, { "timestamp": 1776070800000, "datetime": "2026-04-13T09:00:00", "open": 0.859, "high": 0.865, "low": 0.858, "close": 0.862, "volume": 200103.27, "close_time": 1776074399999, "quote_volume": 172390.97549, "trades": 1428, "taker_buy_base": 119317.1, "taker_buy_quote": 102814.33958 }, { "timestamp": 1776074400000, "datetime": "2026-04-13T10:00:00", "open": 0.862, "high": 0.865, "low": 0.86, "close": 0.86, "volume": 124190.04, "close_time": 1776077999999, "quote_volume": 107141.49807, "trades": 892, "taker_buy_base": 45802.46, "taker_buy_quote": 39521.35162 }, { "timestamp": 1776078000000, "datetime": "2026-04-13T11:00:00", "open": 0.861, "high": 0.863, "low": 0.861, "close": 0.861, "volume": 41511.3, "close_time": 1776081599999, "quote_volume": 35779.8372, "trades": 332, "taker_buy_base": 15716.34, "taker_buy_quote": 13546.06422 }, { "timestamp": 1776081600000, "datetime": "2026-04-13T12:00:00", "open": 0.862, "high": 0.863, "low": 0.86, "close": 0.862, "volume": 48146.94, "close_time": 1776085199999, "quote_volume": 41475.4938, "trades": 320, "taker_buy_base": 25078.76, "taker_buy_quote": 21609.10467 } ] }, "4h": { "count": 2280, "start_date": "2025-03-29T16:00:00", "end_date": "2026-04-13T12:00:00", "klines": [ { "timestamp": 1743264000000, "datetime": "2025-03-29T16:00:00", "open": 2.767, "high": 2.776, "low": 2.699, "close": 2.737, "volume": 646833.78, "close_time": 1743278399999, "quote_volume": 1766927.29386, "trades": 6967, "taker_buy_base": 243230.5, "taker_buy_quote": 664991.0665 }, { "timestamp": 1743278400000, "datetime": "2025-03-29T20:00:00", "open": 2.736, "high": 2.751, "low": 2.704, "close": 2.745, "volume": 693929.19, "close_time": 1743292799999, "quote_volume": 1891306.37908, "trades": 6153, "taker_buy_base": 362906.99, "taker_buy_quote": 990067.337 }, { "timestamp": 1743292800000, "datetime": "2025-03-30T00:00:00", "open": 2.744, "high": 2.782, "low": 2.706, "close": 2.757, "volume": 762968.55, "close_time": 1743307199999, "quote_volume": 2096273.55135, "trades": 6204, "taker_buy_base": 302176.36, "taker_buy_quote": 831140.90501 }, { "timestamp": 1743307200000, "datetime": "2025-03-30T04:00:00", "open": 2.756, "high": 2.784, "low": 2.748, "close": 2.773, "volume": 361873.28, "close_time": 1743321599999, "quote_volume": 1001323.5324, "trades": 5933, "taker_buy_base": 139727.77, "taker_buy_quote": 386685.77328 }, { "timestamp": 1743321600000, "datetime": "2025-03-30T08:00:00", "open": 2.774, "high": 2.796, "low": 2.756, "close": 2.771, "volume": 357696.47, "close_time": 1743335999999, "quote_volume": 993730.60638, "trades": 4747, "taker_buy_base": 197684.69, "taker_buy_quote": 549593.87002 }, { "timestamp": 1743336000000, "datetime": "2025-03-30T12:00:00", "open": 2.772, "high": 2.786, "low": 2.738, "close": 2.754, "volume": 650821.61, "close_time": 1743350399999, "quote_volume": 1794104.28549, "trades": 5328, "taker_buy_base": 260732.9, "taker_buy_quote": 719371.47756 }, { "timestamp": 1743350400000, "datetime": "2025-03-30T16:00:00", "open": 2.753, "high": 2.796, "low": 2.716, "close": 2.769, "volume": 355191.45, "close_time": 1743364799999, "quote_volume": 977628.78645, "trades": 3883, "taker_buy_base": 195159.28, "taker_buy_quote": 536883.32742 }, { "timestamp": 1743364800000, "datetime": "2025-03-30T20:00:00", "open": 2.77, "high": 2.782, "low": 2.707, "close": 2.755, "volume": 459845.84, "close_time": 1743379199999, "quote_volume": 1264112.80588, "trades": 5424, "taker_buy_base": 194821.17, "taker_buy_quote": 535722.10426 }, { "timestamp": 1743379200000, "datetime": "2025-03-31T00:00:00", "open": 2.756, "high": 2.79, "low": 2.726, "close": 2.746, "volume": 662063.73, "close_time": 1743393599999, "quote_volume": 1828321.29847, "trades": 5819, "taker_buy_base": 255988.42, "taker_buy_quote": 707575.09065 }, { "timestamp": 1743393600000, "datetime": "2025-03-31T04:00:00", "open": 2.747, "high": 2.789, "low": 2.718, "close": 2.738, "volume": 726698.93, "close_time": 1743407999999, "quote_volume": 1996702.37494, "trades": 5810, "taker_buy_base": 264500.17, "taker_buy_quote": 727916.03567 }, { "timestamp": 1743408000000, "datetime": "2025-03-31T08:00:00", "open": 2.738, "high": 2.767, "low": 2.699, "close": 2.752, "volume": 1141165.33, "close_time": 1743422399999, "quote_volume": 3128091.63175, "trades": 9467, "taker_buy_base": 390514.68, "taker_buy_quote": 1070242.92313 }, { "timestamp": 1743422400000, "datetime": "2025-03-31T12:00:00", "open": 2.751, "high": 2.813, "low": 2.725, "close": 2.787, "volume": 1041821.46, "close_time": 1743436799999, "quote_volume": 2891029.81468, "trades": 8033, "taker_buy_base": 526156.57, "taker_buy_quote": 1461552.66611 }, { "timestamp": 1743436800000, "datetime": "2025-03-31T16:00:00", "open": 2.787, "high": 2.8, "low": 2.751, "close": 2.77, "volume": 399107.46, "close_time": 1743451199999, "quote_volume": 1109332.4492, "trades": 3640, "taker_buy_base": 212221.48, "taker_buy_quote": 589879.40975 }, { "timestamp": 1743451200000, "datetime": "2025-03-31T20:00:00", "open": 2.771, "high": 2.789, "low": 2.755, "close": 2.778, "volume": 274314.1, "close_time": 1743465599999, "quote_volume": 761073.98421, "trades": 2441, "taker_buy_base": 162583.37, "taker_buy_quote": 451255.31395 }, { "timestamp": 1743465600000, "datetime": "2025-04-01T00:00:00", "open": 2.778, "high": 2.825, "low": 2.776, "close": 2.825, "volume": 521331.02, "close_time": 1743479999999, "quote_volume": 1460964.21474, "trades": 4136, "taker_buy_base": 292561.61, "taker_buy_quote": 820382.88893 }, { "timestamp": 1743480000000, "datetime": "2025-04-01T04:00:00", "open": 2.824, "high": 2.945, "low": 2.82, "close": 2.888, "volume": 1795664.43, "close_time": 1743494399999, "quote_volume": 5187892.83335, "trades": 11738, "taker_buy_base": 930941.87, "taker_buy_quote": 2690515.48516 }, { "timestamp": 1743494400000, "datetime": "2025-04-01T08:00:00", "open": 2.888, "high": 2.933, "low": 2.854, "close": 2.872, "volume": 1308497.99, "close_time": 1743508799999, "quote_volume": 3790763.15524, "trades": 10300, "taker_buy_base": 612535.07, "taker_buy_quote": 1771886.2242 }, { "timestamp": 1743508800000, "datetime": "2025-04-01T12:00:00", "open": 2.871, "high": 2.929, "low": 2.827, "close": 2.898, "volume": 1086168.3, "close_time": 1743523199999, "quote_volume": 3127546.02089, "trades": 10231, "taker_buy_base": 583886.63, "taker_buy_quote": 1680543.59991 }, { "timestamp": 1743523200000, "datetime": "2025-04-01T16:00:00", "open": 2.899, "high": 2.909, "low": 2.832, "close": 2.845, "volume": 404803.23, "close_time": 1743537599999, "quote_volume": 1161406.48449, "trades": 4597, "taker_buy_base": 223843.73, "taker_buy_quote": 641418.92258 }, { "timestamp": 1743537600000, "datetime": "2025-04-01T20:00:00", "open": 2.845, "high": 2.862, "low": 2.82, "close": 2.837, "volume": 423005.86, "close_time": 1743551999999, "quote_volume": 1202953.29813, "trades": 3492, "taker_buy_base": 228542.81, "taker_buy_quote": 650383.44083 }, { "timestamp": 1743552000000, "datetime": "2025-04-02T00:00:00", "open": 2.836, "high": 2.84, "low": 2.784, "close": 2.829, "volume": 769897.22, "close_time": 1743566399999, "quote_volume": 2164761.00829, "trades": 5363, "taker_buy_base": 381591.3, "taker_buy_quote": 1073112.05188 }, { "timestamp": 1743566400000, "datetime": "2025-04-02T04:00:00", "open": 2.829, "high": 2.834, "low": 2.763, "close": 2.792, "volume": 817678.04, "close_time": 1743580799999, "quote_volume": 2281551.66457, "trades": 8348, "taker_buy_base": 342020.31, "taker_buy_quote": 954744.50169 }, { "timestamp": 1743580800000, "datetime": "2025-04-02T08:00:00", "open": 2.793, "high": 2.82, "low": 2.776, "close": 2.784, "volume": 594033.44, "close_time": 1743595199999, "quote_volume": 1662168.42085, "trades": 4315, "taker_buy_base": 353737.01, "taker_buy_quote": 990416.59836 }, { "timestamp": 1743595200000, "datetime": "2025-04-02T12:00:00", "open": 2.784, "high": 2.881, "low": 2.77, "close": 2.866, "volume": 1470701.23, "close_time": 1743609599999, "quote_volume": 4160594.78491, "trades": 8984, "taker_buy_base": 659944.54, "taker_buy_quote": 1868823.75756 }, { "timestamp": 1743609600000, "datetime": "2025-04-02T16:00:00", "open": 2.868, "high": 2.884, "low": 2.817, "close": 2.852, "volume": 523345.58, "close_time": 1743623999999, "quote_volume": 1491727.21576, "trades": 5896, "taker_buy_base": 225789.96, "taker_buy_quote": 643842.26894 }, { "timestamp": 1743624000000, "datetime": "2025-04-02T20:00:00", "open": 2.851, "high": 2.906, "low": 2.648, "close": 2.702, "volume": 2991333.62, "close_time": 1743638399999, "quote_volume": 8290424.20224, "trades": 22275, "taker_buy_base": 1391379.75, "taker_buy_quote": 3862652.9852 }, { "timestamp": 1743638400000, "datetime": "2025-04-03T00:00:00", "open": 2.701, "high": 2.783, "low": 2.692, "close": 2.76, "volume": 820683.88, "close_time": 1743652799999, "quote_volume": 2257998.52321, "trades": 5310, "taker_buy_base": 379748.14, "taker_buy_quote": 1044959.39541 }, { "timestamp": 1743652800000, "datetime": "2025-04-03T04:00:00", "open": 2.76, "high": 2.769, "low": 2.717, "close": 2.739, "volume": 511949.49, "close_time": 1743667199999, "quote_volume": 1403848.16354, "trades": 4995, "taker_buy_base": 229160.13, "taker_buy_quote": 628309.00729 }, { "timestamp": 1743667200000, "datetime": "2025-04-03T08:00:00", "open": 2.738, "high": 2.754, "low": 2.653, "close": 2.686, "volume": 817156.7, "close_time": 1743681599999, "quote_volume": 2205219.55115, "trades": 6678, "taker_buy_base": 320547.8, "taker_buy_quote": 864797.13193 }, { "timestamp": 1743681600000, "datetime": "2025-04-03T12:00:00", "open": 2.685, "high": 2.695, "low": 2.605, "close": 2.673, "volume": 1903585.55, "close_time": 1743695999999, "quote_volume": 5035212.62103, "trades": 22322, "taker_buy_base": 991181.81, "taker_buy_quote": 2623059.84927 }, { "timestamp": 1743696000000, "datetime": "2025-04-03T16:00:00", "open": 2.673, "high": 2.704, "low": 2.65, "close": 2.695, "volume": 333414.11, "close_time": 1743710399999, "quote_volume": 891540.28492, "trades": 3713, "taker_buy_base": 151134.53, "taker_buy_quote": 404334.62864 }, { "timestamp": 1743710400000, "datetime": "2025-04-03T20:00:00", "open": 2.696, "high": 2.754, "low": 2.694, "close": 2.73, "volume": 502008.4, "close_time": 1743724799999, "quote_volume": 1369773.13758, "trades": 3842, "taker_buy_base": 231939.38, "taker_buy_quote": 632720.4568 }, { "timestamp": 1743724800000, "datetime": "2025-04-04T00:00:00", "open": 2.732, "high": 2.744, "low": 2.691, "close": 2.713, "volume": 766165.87, "close_time": 1743739199999, "quote_volume": 2081168.77293, "trades": 5429, "taker_buy_base": 229445.13, "taker_buy_quote": 623848.57865 }, { "timestamp": 1743739200000, "datetime": "2025-04-04T04:00:00", "open": 2.712, "high": 3.459, "low": 2.684, "close": 2.889, "volume": 20430830.13, "close_time": 1743753599999, "quote_volume": 60689049.58335, "trades": 158115, "taker_buy_base": 11116125.55, "taker_buy_quote": 33079861.43472 }, { "timestamp": 1743753600000, "datetime": "2025-04-04T08:00:00", "open": 2.89, "high": 2.916, "low": 2.72, "close": 2.763, "volume": 5433456.42, "close_time": 1743767999999, "quote_volume": 15312161.28731, "trades": 41539, "taker_buy_base": 2176042.37, "taker_buy_quote": 6132802.23805 }, { "timestamp": 1743768000000, "datetime": "2025-04-04T12:00:00", "open": 2.764, "high": 2.792, "low": 2.727, "close": 2.756, "volume": 3077143.48, "close_time": 1743782399999, "quote_volume": 8501151.83771, "trades": 27887, "taker_buy_base": 1455430.14, "taker_buy_quote": 4022054.72701 }, { "timestamp": 1743782400000, "datetime": "2025-04-04T16:00:00", "open": 2.758, "high": 2.813, "low": 2.741, "close": 2.778, "volume": 1273800.65, "close_time": 1743796799999, "quote_volume": 3531185.44816, "trades": 12466, "taker_buy_base": 700871.97, "taker_buy_quote": 1944038.50175 }, { "timestamp": 1743796800000, "datetime": "2025-04-04T20:00:00", "open": 2.779, "high": 2.801, "low": 2.754, "close": 2.765, "volume": 678960.33, "close_time": 1743811199999, "quote_volume": 1883762.75345, "trades": 5532, "taker_buy_base": 330140.95, "taker_buy_quote": 916390.15289 }, { "timestamp": 1743811200000, "datetime": "2025-04-05T00:00:00", "open": 2.765, "high": 2.777, "low": 2.743, "close": 2.757, "volume": 1097849.39, "close_time": 1743825599999, "quote_volume": 3026660.03654, "trades": 10668, "taker_buy_base": 444278.04, "taker_buy_quote": 1224870.78094 }, { "timestamp": 1743825600000, "datetime": "2025-04-05T04:00:00", "open": 2.757, "high": 2.757, "low": 2.732, "close": 2.751, "volume": 502122.1, "close_time": 1743839999999, "quote_volume": 1377288.50866, "trades": 8666, "taker_buy_base": 197564.15, "taker_buy_quote": 541948.87235 }, { "timestamp": 1743840000000, "datetime": "2025-04-05T08:00:00", "open": 2.751, "high": 2.757, "low": 2.737, "close": 2.738, "volume": 590058.07, "close_time": 1743854399999, "quote_volume": 1619922.70978, "trades": 6642, "taker_buy_base": 258199.96, "taker_buy_quote": 709276.35669 }, { "timestamp": 1743854400000, "datetime": "2025-04-05T12:00:00", "open": 2.737, "high": 2.74, "low": 2.654, "close": 2.666, "volume": 1482507.86, "close_time": 1743868799999, "quote_volume": 4002093.0952, "trades": 11687, "taker_buy_base": 625557.75, "taker_buy_quote": 1688601.81881 }, { "timestamp": 1743868800000, "datetime": "2025-04-05T16:00:00", "open": 2.666, "high": 2.706, "low": 2.662, "close": 2.684, "volume": 436964.26, "close_time": 1743883199999, "quote_volume": 1170976.40274, "trades": 3793, "taker_buy_base": 224980.03, "taker_buy_quote": 602767.94543 }, { "timestamp": 1743883200000, "datetime": "2025-04-05T20:00:00", "open": 2.684, "high": 2.704, "low": 2.674, "close": 2.697, "volume": 333785.14, "close_time": 1743897599999, "quote_volume": 897296.38327, "trades": 3908, "taker_buy_base": 157013.65, "taker_buy_quote": 422242.25999 }, { "timestamp": 1743897600000, "datetime": "2025-04-06T00:00:00", "open": 2.698, "high": 2.709, "low": 2.66, "close": 2.671, "volume": 504102.73, "close_time": 1743911999999, "quote_volume": 1353868.50385, "trades": 7073, "taker_buy_base": 197455.24, "taker_buy_quote": 530539.71543 }, { "timestamp": 1743912000000, "datetime": "2025-04-06T04:00:00", "open": 2.671, "high": 2.686, "low": 2.648, "close": 2.654, "volume": 446527.06, "close_time": 1743926399999, "quote_volume": 1189917.97551, "trades": 4773, "taker_buy_base": 237204.01, "taker_buy_quote": 632259.36691 }, { "timestamp": 1743926400000, "datetime": "2025-04-06T08:00:00", "open": 2.654, "high": 2.661, "low": 2.624, "close": 2.638, "volume": 413742.86, "close_time": 1743940799999, "quote_volume": 1092724.4021, "trades": 5359, "taker_buy_base": 181731.02, "taker_buy_quote": 480045.59627 }, { "timestamp": 1743940800000, "datetime": "2025-04-06T12:00:00", "open": 2.638, "high": 2.645, "low": 2.556, "close": 2.599, "volume": 1335160.98, "close_time": 1743955199999, "quote_volume": 3455652.51128, "trades": 18914, "taker_buy_base": 615430.18, "taker_buy_quote": 1592921.81579 }, { "timestamp": 1743955200000, "datetime": "2025-04-06T16:00:00", "open": 2.599, "high": 2.603, "low": 2.394, "close": 2.428, "volume": 2985836.58, "close_time": 1743969599999, "quote_volume": 7389549.55922, "trades": 25037, "taker_buy_base": 1236735.42, "taker_buy_quote": 3062205.96741 }, { "timestamp": 1743969600000, "datetime": "2025-04-06T20:00:00", "open": 2.427, "high": 2.439, "low": 2.325, "close": 2.376, "volume": 2718569.64, "close_time": 1743983999999, "quote_volume": 6468872.70032, "trades": 20944, "taker_buy_base": 1268734.98, "taker_buy_quote": 3021058.37927 }, { "timestamp": 1743984000000, "datetime": "2025-04-07T00:00:00", "open": 2.376, "high": 2.448, "low": 2.291, "close": 2.325, "volume": 2196326.23, "close_time": 1743998399999, "quote_volume": 5217952.38039, "trades": 15771, "taker_buy_base": 850928.44, "taker_buy_quote": 2023013.93183 }, { "timestamp": 1743998400000, "datetime": "2025-04-07T04:00:00", "open": 2.326, "high": 2.369, "low": 2.112, "close": 2.199, "volume": 6808503.91, "close_time": 1744012799999, "quote_volume": 15032932.65338, "trades": 51963, "taker_buy_base": 3471630.18, "taker_buy_quote": 7655772.13899 }, { "timestamp": 1744012800000, "datetime": "2025-04-07T08:00:00", "open": 2.199, "high": 2.325, "low": 2.195, "close": 2.275, "volume": 2880633.81, "close_time": 1744027199999, "quote_volume": 6547810.10354, "trades": 26817, "taker_buy_base": 1770726.08, "taker_buy_quote": 4022920.16278 }, { "timestamp": 1744027200000, "datetime": "2025-04-07T12:00:00", "open": 2.276, "high": 2.47, "low": 2.269, "close": 2.376, "volume": 5516204.74, "close_time": 1744041599999, "quote_volume": 13084704.49056, "trades": 37482, "taker_buy_base": 2919308.21, "taker_buy_quote": 6927449.76304 }, { "timestamp": 1744041600000, "datetime": "2025-04-07T16:00:00", "open": 2.376, "high": 2.403, "low": 2.328, "close": 2.362, "volume": 1311347.95, "close_time": 1744055999999, "quote_volume": 3107171.42938, "trades": 12789, "taker_buy_base": 593039.95, "taker_buy_quote": 1406105.34495 }, { "timestamp": 1744056000000, "datetime": "2025-04-07T20:00:00", "open": 2.363, "high": 2.409, "low": 2.363, "close": 2.369, "volume": 711072.15, "close_time": 1744070399999, "quote_volume": 1697492.75202, "trades": 7343, "taker_buy_base": 275187.9, "taker_buy_quote": 657085.62663 }, { "timestamp": 1744070400000, "datetime": "2025-04-08T00:00:00", "open": 2.369, "high": 2.421, "low": 2.342, "close": 2.378, "volume": 1023671.54, "close_time": 1744084799999, "quote_volume": 2440365.54372, "trades": 7341, "taker_buy_base": 526731.39, "taker_buy_quote": 1255064.37924 }, { "timestamp": 1744084800000, "datetime": "2025-04-08T04:00:00", "open": 2.378, "high": 2.39, "low": 2.316, "close": 2.329, "volume": 1012547.17, "close_time": 1744099199999, "quote_volume": 2379731.45905, "trades": 7119, "taker_buy_base": 515072.63, "taker_buy_quote": 1211275.54414 }, { "timestamp": 1744099200000, "datetime": "2025-04-08T08:00:00", "open": 2.329, "high": 2.377, "low": 2.306, "close": 2.376, "volume": 1235436.73, "close_time": 1744113599999, "quote_volume": 2886759.31807, "trades": 8601, "taker_buy_base": 599639.08, "taker_buy_quote": 1402610.44166 }, { "timestamp": 1744113600000, "datetime": "2025-04-08T12:00:00", "open": 2.377, "high": 2.391, "low": 2.311, "close": 2.341, "volume": 1237447.13, "close_time": 1744127999999, "quote_volume": 2919636.57133, "trades": 10704, "taker_buy_base": 662372.43, "taker_buy_quote": 1563285.84131 }, { "timestamp": 1744128000000, "datetime": "2025-04-08T16:00:00", "open": 2.34, "high": 2.349, "low": 2.243, "close": 2.262, "volume": 1550026.82, "close_time": 1744142399999, "quote_volume": 3535965.62296, "trades": 11658, "taker_buy_base": 825599.94, "taker_buy_quote": 1884614.58918 }, { "timestamp": 1744142400000, "datetime": "2025-04-08T20:00:00", "open": 2.262, "high": 2.293, "low": 2.245, "close": 2.266, "volume": 610399.38, "close_time": 1744156799999, "quote_volume": 1382620.09795, "trades": 5676, "taker_buy_base": 287103.37, "taker_buy_quote": 650509.39952 }, { "timestamp": 1744156800000, "datetime": "2025-04-09T00:00:00", "open": 2.265, "high": 2.29, "low": 2.175, "close": 2.258, "volume": 1639677.75, "close_time": 1744171199999, "quote_volume": 3681502.74189, "trades": 12240, "taker_buy_base": 750202.21, "taker_buy_quote": 1686504.44148 }, { "timestamp": 1744171200000, "datetime": "2025-04-09T04:00:00", "open": 2.257, "high": 2.331, "low": 2.255, "close": 2.327, "volume": 1315652.84, "close_time": 1744185599999, "quote_volume": 3021860.72793, "trades": 8606, "taker_buy_base": 596151.9, "taker_buy_quote": 1370280.54002 }, { "timestamp": 1744185600000, "datetime": "2025-04-09T08:00:00", "open": 2.326, "high": 2.36, "low": 2.28, "close": 2.302, "volume": 1182838.51, "close_time": 1744199999999, "quote_volume": 2751267.25941, "trades": 7827, "taker_buy_base": 575874.09, "taker_buy_quote": 1340069.48278 }, { "timestamp": 1744200000000, "datetime": "2025-04-09T12:00:00", "open": 2.302, "high": 2.355, "low": 2.279, "close": 2.329, "volume": 984844.72, "close_time": 1744214399999, "quote_volume": 2288540.29566, "trades": 8793, "taker_buy_base": 504224.41, "taker_buy_quote": 1172767.76194 }, { "timestamp": 1744214400000, "datetime": "2025-04-09T16:00:00", "open": 2.329, "high": 2.536, "low": 2.326, "close": 2.498, "volume": 2935310.97, "close_time": 1744228799999, "quote_volume": 7179498.34777, "trades": 24617, "taker_buy_base": 1459234.18, "taker_buy_quote": 3564710.94624 }, { "timestamp": 1744228800000, "datetime": "2025-04-09T20:00:00", "open": 2.5, "high": 2.522, "low": 2.469, "close": 2.474, "volume": 796901.68, "close_time": 1744243199999, "quote_volume": 1989300.51332, "trades": 7588, "taker_buy_base": 378890.56, "taker_buy_quote": 946489.09395 }, { "timestamp": 1744243200000, "datetime": "2025-04-10T00:00:00", "open": 2.473, "high": 2.481, "low": 2.387, "close": 2.413, "volume": 1156137.82, "close_time": 1744257599999, "quote_volume": 2814915.72178, "trades": 7715, "taker_buy_base": 497343.3, "taker_buy_quote": 1207913.45416 }, { "timestamp": 1744257600000, "datetime": "2025-04-10T04:00:00", "open": 2.412, "high": 2.434, "low": 2.387, "close": 2.412, "volume": 612695.56, "close_time": 1744271999999, "quote_volume": 1480077.40861, "trades": 5152, "taker_buy_base": 287477.94, "taker_buy_quote": 694514.40754 }, { "timestamp": 1744272000000, "datetime": "2025-04-10T08:00:00", "open": 2.413, "high": 2.417, "low": 2.371, "close": 2.383, "volume": 554938.83, "close_time": 1744286399999, "quote_volume": 1328965.37698, "trades": 4133, "taker_buy_base": 314212.18, "taker_buy_quote": 753029.67678 }, { "timestamp": 1744286400000, "datetime": "2025-04-10T12:00:00", "open": 2.383, "high": 2.425, "low": 2.303, "close": 2.315, "volume": 1345102.48, "close_time": 1744300799999, "quote_volume": 3196877.66372, "trades": 10486, "taker_buy_base": 680030.56, "taker_buy_quote": 1618407.3396 }, { "timestamp": 1744300800000, "datetime": "2025-04-10T16:00:00", "open": 2.315, "high": 2.358, "low": 2.305, "close": 2.336, "volume": 881908.03, "close_time": 1744315199999, "quote_volume": 2055496.14848, "trades": 7453, "taker_buy_base": 554032.08, "taker_buy_quote": 1291340.25963 }, { "timestamp": 1744315200000, "datetime": "2025-04-10T20:00:00", "open": 2.336, "high": 2.359, "low": 2.336, "close": 2.348, "volume": 290121.47, "close_time": 1744329599999, "quote_volume": 681935.77004, "trades": 2302, "taker_buy_base": 125364.52, "taker_buy_quote": 294703.1502 }, { "timestamp": 1744329600000, "datetime": "2025-04-11T00:00:00", "open": 2.347, "high": 2.398, "low": 2.331, "close": 2.384, "volume": 576344.36, "close_time": 1744343999999, "quote_volume": 1364034.1017, "trades": 4982, "taker_buy_base": 297717.04, "taker_buy_quote": 704400.2669 }, { "timestamp": 1744344000000, "datetime": "2025-04-11T04:00:00", "open": 2.384, "high": 2.429, "low": 2.381, "close": 2.409, "volume": 946711.4, "close_time": 1744358399999, "quote_volume": 2276946.36142, "trades": 5613, "taker_buy_base": 340396.18, "taker_buy_quote": 818957.9455 }, { "timestamp": 1744358400000, "datetime": "2025-04-11T08:00:00", "open": 2.409, "high": 2.447, "low": 2.396, "close": 2.409, "volume": 775638.92, "close_time": 1744372799999, "quote_volume": 1877759.42241, "trades": 5748, "taker_buy_base": 329678.99, "taker_buy_quote": 798497.41271 }, { "timestamp": 1744372800000, "datetime": "2025-04-11T12:00:00", "open": 2.409, "high": 2.437, "low": 2.396, "close": 2.434, "volume": 1144471.28, "close_time": 1744387199999, "quote_volume": 2768603.6801, "trades": 7258, "taker_buy_base": 564019.08, "taker_buy_quote": 1365207.24741 }, { "timestamp": 1744387200000, "datetime": "2025-04-11T16:00:00", "open": 2.435, "high": 2.471, "low": 2.423, "close": 2.439, "volume": 1153882.27, "close_time": 1744401599999, "quote_volume": 2825088.96105, "trades": 6546, "taker_buy_base": 482392.21, "taker_buy_quote": 1181911.95656 }, { "timestamp": 1744401600000, "datetime": "2025-04-11T20:00:00", "open": 2.438, "high": 2.472, "low": 2.434, "close": 2.455, "volume": 524679.3, "close_time": 1744415999999, "quote_volume": 1287230.60214, "trades": 3408, "taker_buy_base": 205875.42, "taker_buy_quote": 505230.48027 }, { "timestamp": 1744416000000, "datetime": "2025-04-12T00:00:00", "open": 2.455, "high": 2.463, "low": 2.418, "close": 2.434, "volume": 480284.86, "close_time": 1744430399999, "quote_volume": 1170967.87286, "trades": 3346, "taker_buy_base": 207712.67, "taker_buy_quote": 506316.24233 }, { "timestamp": 1744430400000, "datetime": "2025-04-12T04:00:00", "open": 2.434, "high": 2.48, "low": 2.423, "close": 2.469, "volume": 741533.7, "close_time": 1744444799999, "quote_volume": 1820549.45987, "trades": 4349, "taker_buy_base": 345028.22, "taker_buy_quote": 847817.11713 }, { "timestamp": 1744444800000, "datetime": "2025-04-12T08:00:00", "open": 2.47, "high": 2.496, "low": 2.448, "close": 2.463, "volume": 695182.92, "close_time": 1744459199999, "quote_volume": 1714425.1337, "trades": 4230, "taker_buy_base": 327132.31, "taker_buy_quote": 806594.98336 }, { "timestamp": 1744459200000, "datetime": "2025-04-12T12:00:00", "open": 2.463, "high": 2.561, "low": 2.457, "close": 2.545, "volume": 2020366.7, "close_time": 1744473599999, "quote_volume": 5105754.31464, "trades": 11378, "taker_buy_base": 1090479.88, "taker_buy_quote": 2756462.16991 }, { "timestamp": 1744473600000, "datetime": "2025-04-12T16:00:00", "open": 2.545, "high": 2.563, "low": 2.526, "close": 2.548, "volume": 828671.51, "close_time": 1744487999999, "quote_volume": 2109243.73866, "trades": 5961, "taker_buy_base": 335265.7, "taker_buy_quote": 853320.21146 }, { "timestamp": 1744488000000, "datetime": "2025-04-12T20:00:00", "open": 2.548, "high": 2.588, "low": 2.543, "close": 2.561, "volume": 785406.29, "close_time": 1744502399999, "quote_volume": 2019154.22321, "trades": 5178, "taker_buy_base": 406325.16, "taker_buy_quote": 1045038.32513 }, { "timestamp": 1744502400000, "datetime": "2025-04-13T00:00:00", "open": 2.562, "high": 2.567, "low": 2.52, "close": 2.534, "volume": 859014.8, "close_time": 1744516799999, "quote_volume": 2182411.43801, "trades": 5660, "taker_buy_base": 311402.06, "taker_buy_quote": 791654.50631 }, { "timestamp": 1744516800000, "datetime": "2025-04-13T04:00:00", "open": 2.534, "high": 2.536, "low": 2.495, "close": 2.499, "volume": 484066.2, "close_time": 1744531199999, "quote_volume": 1214390.35243, "trades": 3475, "taker_buy_base": 200518.22, "taker_buy_quote": 502973.42346 }, { "timestamp": 1744531200000, "datetime": "2025-04-13T08:00:00", "open": 2.499, "high": 2.542, "low": 2.491, "close": 2.512, "volume": 567116.73, "close_time": 1744545599999, "quote_volume": 1426708.78207, "trades": 4624, "taker_buy_base": 275574.47, "taker_buy_quote": 693252.71031 }, { "timestamp": 1744545600000, "datetime": "2025-04-13T12:00:00", "open": 2.512, "high": 2.522, "low": 2.464, "close": 2.489, "volume": 886782.25, "close_time": 1744559999999, "quote_volume": 2206927.80455, "trades": 6453, "taker_buy_base": 411262.32, "taker_buy_quote": 1023901.80194 }, { "timestamp": 1744560000000, "datetime": "2025-04-13T16:00:00", "open": 2.488, "high": 2.575, "low": 2.459, "close": 2.499, "volume": 1007830.34, "close_time": 1744574399999, "quote_volume": 2533544.63532, "trades": 8963, "taker_buy_base": 492024.94, "taker_buy_quote": 1237999.59218 }, { "timestamp": 1744574400000, "datetime": "2025-04-13T20:00:00", "open": 2.5, "high": 2.525, "low": 2.441, "close": 2.494, "volume": 743605.65, "close_time": 1744588799999, "quote_volume": 1846019.20616, "trades": 7423, "taker_buy_base": 348747.78, "taker_buy_quote": 866042.24586 }, { "timestamp": 1744588800000, "datetime": "2025-04-14T00:00:00", "open": 2.494, "high": 2.574, "low": 2.49, "close": 2.522, "volume": 972225.36, "close_time": 1744603199999, "quote_volume": 2466018.87052, "trades": 8716, "taker_buy_base": 481609.38, "taker_buy_quote": 1221881.67548 }, { "timestamp": 1744603200000, "datetime": "2025-04-14T04:00:00", "open": 2.523, "high": 2.567, "low": 2.486, "close": 2.514, "volume": 985567.08, "close_time": 1744617599999, "quote_volume": 2494562.57937, "trades": 8291, "taker_buy_base": 466116.77, "taker_buy_quote": 1181627.24971 }, { "timestamp": 1744617600000, "datetime": "2025-04-14T08:00:00", "open": 2.515, "high": 2.569, "low": 2.498, "close": 2.555, "volume": 858055.04, "close_time": 1744631999999, "quote_volume": 2172361.02546, "trades": 8016, "taker_buy_base": 454264.84, "taker_buy_quote": 1148802.09232 }, { "timestamp": 1744632000000, "datetime": "2025-04-14T12:00:00", "open": 2.556, "high": 2.6, "low": 2.515, "close": 2.534, "volume": 1455031.62, "close_time": 1744646399999, "quote_volume": 3722893.87053, "trades": 12955, "taker_buy_base": 711588.43, "taker_buy_quote": 1819347.0917 }, { "timestamp": 1744646400000, "datetime": "2025-04-14T16:00:00", "open": 2.534, "high": 2.583, "low": 2.513, "close": 2.547, "volume": 805568.34, "close_time": 1744660799999, "quote_volume": 2057117.26374, "trades": 8068, "taker_buy_base": 397505.63, "taker_buy_quote": 1015001.5442 }, { "timestamp": 1744660800000, "datetime": "2025-04-14T20:00:00", "open": 2.548, "high": 2.557, "low": 2.516, "close": 2.531, "volume": 403869.97, "close_time": 1744675199999, "quote_volume": 1024422.38507, "trades": 3879, "taker_buy_base": 184766.14, "taker_buy_quote": 468754.75511 }, { "timestamp": 1744675200000, "datetime": "2025-04-15T00:00:00", "open": 2.532, "high": 2.54, "low": 2.494, "close": 2.528, "volume": 672870.03, "close_time": 1744689599999, "quote_volume": 1695158.49885, "trades": 5847, "taker_buy_base": 326227.3, "taker_buy_quote": 822076.01652 }, { "timestamp": 1744689600000, "datetime": "2025-04-15T04:00:00", "open": 2.527, "high": 2.532, "low": 2.492, "close": 2.53, "volume": 459646.49, "close_time": 1744703999999, "quote_volume": 1156421.41586, "trades": 3960, "taker_buy_base": 211518.17, "taker_buy_quote": 532423.15758 }, { "timestamp": 1744704000000, "datetime": "2025-04-15T08:00:00", "open": 2.529, "high": 2.537, "low": 2.485, "close": 2.5, "volume": 415105.07, "close_time": 1744718399999, "quote_volume": 1042730.61926, "trades": 3614, "taker_buy_base": 167570.26, "taker_buy_quote": 421216.95927 }, { "timestamp": 1744718400000, "datetime": "2025-04-15T12:00:00", "open": 2.5, "high": 2.528, "low": 2.449, "close": 2.468, "volume": 1004615.02, "close_time": 1744732799999, "quote_volume": 2491503.7555, "trades": 8794, "taker_buy_base": 490539.27, "taker_buy_quote": 1217471.6838 }, { "timestamp": 1744732800000, "datetime": "2025-04-15T16:00:00", "open": 2.469, "high": 2.476, "low": 2.402, "close": 2.417, "volume": 847187.01, "close_time": 1744747199999, "quote_volume": 2057861.95915, "trades": 6169, "taker_buy_base": 399118.92, "taker_buy_quote": 969019.22532 }, { "timestamp": 1744747200000, "datetime": "2025-04-15T20:00:00", "open": 2.416, "high": 2.439, "low": 2.405, "close": 2.416, "volume": 362133.43, "close_time": 1744761599999, "quote_volume": 875489.52736, "trades": 3179, "taker_buy_base": 192456.02, "taker_buy_quote": 465377.36607 }, { "timestamp": 1744761600000, "datetime": "2025-04-16T00:00:00", "open": 2.416, "high": 2.444, "low": 2.396, "close": 2.434, "volume": 582726.78, "close_time": 1744775999999, "quote_volume": 1414232.38821, "trades": 4360, "taker_buy_base": 292321.8, "taker_buy_quote": 709974.172 }, { "timestamp": 1744776000000, "datetime": "2025-04-16T04:00:00", "open": 2.433, "high": 2.444, "low": 2.391, "close": 2.399, "volume": 572470.31, "close_time": 1744790399999, "quote_volume": 1382199.45627, "trades": 4654, "taker_buy_base": 239025.3, "taker_buy_quote": 577561.35736 }, { "timestamp": 1744790400000, "datetime": "2025-04-16T08:00:00", "open": 2.398, "high": 2.425, "low": 2.37, "close": 2.406, "volume": 583102.13, "close_time": 1744804799999, "quote_volume": 1398379.44672, "trades": 5484, "taker_buy_base": 311023.47, "taker_buy_quote": 746108.78565 }, { "timestamp": 1744804800000, "datetime": "2025-04-16T12:00:00", "open": 2.405, "high": 2.442, "low": 2.375, "close": 2.414, "volume": 906591.11, "close_time": 1744819199999, "quote_volume": 2185177.76173, "trades": 6366, "taker_buy_base": 453440.44, "taker_buy_quote": 1093316.74981 }, { "timestamp": 1744819200000, "datetime": "2025-04-16T16:00:00", "open": 2.414, "high": 2.442, "low": 2.348, "close": 2.421, "volume": 1461171.71, "close_time": 1744833599999, "quote_volume": 3498806.94503, "trades": 11023, "taker_buy_base": 725986.03, "taker_buy_quote": 1739081.97889 }, { "timestamp": 1744833600000, "datetime": "2025-04-16T20:00:00", "open": 2.421, "high": 2.442, "low": 2.372, "close": 2.387, "volume": 465708.03, "close_time": 1744847999999, "quote_volume": 1120957.35873, "trades": 4387, "taker_buy_base": 213223.74, "taker_buy_quote": 513630.13833 }, { "timestamp": 1744848000000, "datetime": "2025-04-17T00:00:00", "open": 2.388, "high": 2.414, "low": 2.373, "close": 2.384, "volume": 277123.58, "close_time": 1744862399999, "quote_volume": 662546.77658, "trades": 2938, "taker_buy_base": 119196.89, "taker_buy_quote": 285272.2647 }, { "timestamp": 1744862400000, "datetime": "2025-04-17T04:00:00", "open": 2.385, "high": 2.423, "low": 2.374, "close": 2.406, "volume": 676510.88, "close_time": 1744876799999, "quote_volume": 1624848.83602, "trades": 4530, "taker_buy_base": 305317.58, "taker_buy_quote": 733279.58178 }, { "timestamp": 1744876800000, "datetime": "2025-04-17T08:00:00", "open": 2.407, "high": 2.41, "low": 2.367, "close": 2.386, "volume": 567997.92, "close_time": 1744891199999, "quote_volume": 1357305.57273, "trades": 3706, "taker_buy_base": 267685.4, "taker_buy_quote": 639989.55576 }, { "timestamp": 1744891200000, "datetime": "2025-04-17T12:00:00", "open": 2.386, "high": 2.398, "low": 2.324, "close": 2.367, "volume": 712015.88, "close_time": 1744905599999, "quote_volume": 1682398.71526, "trades": 6825, "taker_buy_base": 366462.08, "taker_buy_quote": 865792.69407 }, { "timestamp": 1744905600000, "datetime": "2025-04-17T16:00:00", "open": 2.367, "high": 2.417, "low": 2.366, "close": 2.388, "volume": 932350.33, "close_time": 1744919999999, "quote_volume": 2231668.86769, "trades": 6831, "taker_buy_base": 484130.68, "taker_buy_quote": 1158823.96006 }, { "timestamp": 1744920000000, "datetime": "2025-04-17T20:00:00", "open": 2.389, "high": 2.405, "low": 2.369, "close": 2.383, "volume": 232169.95, "close_time": 1744934399999, "quote_volume": 554656.99691, "trades": 2062, "taker_buy_base": 113933.99, "taker_buy_quote": 272034.56029 }, { "timestamp": 1744934400000, "datetime": "2025-04-18T00:00:00", "open": 2.383, "high": 2.397, "low": 2.366, "close": 2.394, "volume": 255175.6, "close_time": 1744948799999, "quote_volume": 608323.22999, "trades": 2585, "taker_buy_base": 135334.87, "taker_buy_quote": 322723.32263 }, { "timestamp": 1744948800000, "datetime": "2025-04-18T04:00:00", "open": 2.395, "high": 2.422, "low": 2.389, "close": 2.415, "volume": 427305.5, "close_time": 1744963199999, "quote_volume": 1029246.47235, "trades": 3901, "taker_buy_base": 181827.72, "taker_buy_quote": 438046.31906 }, { "timestamp": 1744963200000, "datetime": "2025-04-18T08:00:00", "open": 2.416, "high": 2.467, "low": 2.416, "close": 2.454, "volume": 749155.58, "close_time": 1744977599999, "quote_volume": 1833969.33731, "trades": 4999, "taker_buy_base": 376615.65, "taker_buy_quote": 921826.10794 }, { "timestamp": 1744977600000, "datetime": "2025-04-18T12:00:00", "open": 2.454, "high": 2.489, "low": 2.454, "close": 2.464, "volume": 712971.08, "close_time": 1744991999999, "quote_volume": 1761224.55001, "trades": 5293, "taker_buy_base": 353496.45, "taker_buy_quote": 873467.18249 }, { "timestamp": 1744992000000, "datetime": "2025-04-18T16:00:00", "open": 2.464, "high": 2.492, "low": 2.464, "close": 2.471, "volume": 437755.39, "close_time": 1745006399999, "quote_volume": 1085682.00065, "trades": 3369, "taker_buy_base": 215350.41, "taker_buy_quote": 534123.82265 }, { "timestamp": 1745006400000, "datetime": "2025-04-18T20:00:00", "open": 2.471, "high": 2.475, "low": 2.439, "close": 2.454, "volume": 302518.4, "close_time": 1745020799999, "quote_volume": 743658.29282, "trades": 2690, "taker_buy_base": 132202.11, "taker_buy_quote": 325277.2797 }, { "timestamp": 1745020800000, "datetime": "2025-04-19T00:00:00", "open": 2.454, "high": 2.494, "low": 2.452, "close": 2.483, "volume": 270054.02, "close_time": 1745035199999, "quote_volume": 667464.74415, "trades": 2615, "taker_buy_base": 157011.45, "taker_buy_quote": 388243.79897 }, { "timestamp": 1745035200000, "datetime": "2025-04-19T04:00:00", "open": 2.484, "high": 2.52, "low": 2.48, "close": 2.51, "volume": 536306.69, "close_time": 1745049599999, "quote_volume": 1338666.66271, "trades": 3155, "taker_buy_base": 270553.4, "taker_buy_quote": 675730.42137 }, { "timestamp": 1745049600000, "datetime": "2025-04-19T08:00:00", "open": 2.511, "high": 2.519, "low": 2.485, "close": 2.487, "volume": 527347.93, "close_time": 1745063999999, "quote_volume": 1317754.79972, "trades": 3668, "taker_buy_base": 190102.78, "taker_buy_quote": 475013.51249 }, { "timestamp": 1745064000000, "datetime": "2025-04-19T12:00:00", "open": 2.487, "high": 2.514, "low": 2.478, "close": 2.508, "volume": 344322.68, "close_time": 1745078399999, "quote_volume": 859418.10291, "trades": 3059, "taker_buy_base": 190444.83, "taker_buy_quote": 475664.05467 }, { "timestamp": 1745078400000, "datetime": "2025-04-19T16:00:00", "open": 2.509, "high": 2.6, "low": 2.5, "close": 2.598, "volume": 1140841.89, "close_time": 1745092799999, "quote_volume": 2909495.15445, "trades": 10138, "taker_buy_base": 529699.09, "taker_buy_quote": 1351084.40734 }, { "timestamp": 1745092800000, "datetime": "2025-04-19T20:00:00", "open": 2.598, "high": 2.66, "low": 2.578, "close": 2.638, "volume": 1588825.07, "close_time": 1745107199999, "quote_volume": 4179731.12402, "trades": 12156, "taker_buy_base": 694389.24, "taker_buy_quote": 1827524.96123 }, { "timestamp": 1745107200000, "datetime": "2025-04-20T00:00:00", "open": 2.638, "high": 2.657, "low": 2.61, "close": 2.621, "volume": 894275.55, "close_time": 1745121599999, "quote_volume": 2352071.6637, "trades": 7240, "taker_buy_base": 376062.08, "taker_buy_quote": 989553.71122 }, { "timestamp": 1745121600000, "datetime": "2025-04-20T04:00:00", "open": 2.621, "high": 2.653, "low": 2.614, "close": 2.632, "volume": 637663.13, "close_time": 1745135999999, "quote_volume": 1681433.97699, "trades": 5688, "taker_buy_base": 255368.21, "taker_buy_quote": 673513.7801 }, { "timestamp": 1745136000000, "datetime": "2025-04-20T08:00:00", "open": 2.632, "high": 2.632, "low": 2.569, "close": 2.588, "volume": 1165104.26, "close_time": 1745150399999, "quote_volume": 3029150.88108, "trades": 7628, "taker_buy_base": 490431.45, "taker_buy_quote": 1273730.21603 }, { "timestamp": 1745150400000, "datetime": "2025-04-20T12:00:00", "open": 2.588, "high": 2.641, "low": 2.578, "close": 2.635, "volume": 885228.9, "close_time": 1745164799999, "quote_volume": 2315151.58281, "trades": 7085, "taker_buy_base": 491390.92, "taker_buy_quote": 1285142.46668 }, { "timestamp": 1745164800000, "datetime": "2025-04-20T16:00:00", "open": 2.635, "high": 2.687, "low": 2.633, "close": 2.667, "volume": 1070330.67, "close_time": 1745179199999, "quote_volume": 2854383.62975, "trades": 8547, "taker_buy_base": 561721.53, "taker_buy_quote": 1497626.07742 }, { "timestamp": 1745179200000, "datetime": "2025-04-20T20:00:00", "open": 2.666, "high": 2.672, "low": 2.642, "close": 2.648, "volume": 353699.61, "close_time": 1745193599999, "quote_volume": 939211.89877, "trades": 3784, "taker_buy_base": 176074.08, "taker_buy_quote": 467538.35769 }, { "timestamp": 1745193600000, "datetime": "2025-04-21T00:00:00", "open": 2.648, "high": 2.695, "low": 2.644, "close": 2.664, "volume": 964309.37, "close_time": 1745207999999, "quote_volume": 2579812.14843, "trades": 7175, "taker_buy_base": 480630.49, "taker_buy_quote": 1286656.60297 }, { "timestamp": 1745208000000, "datetime": "2025-04-21T04:00:00", "open": 2.664, "high": 2.679, "low": 2.651, "close": 2.674, "volume": 539608.42, "close_time": 1745222399999, "quote_volume": 1437903.12169, "trades": 4712, "taker_buy_base": 297348.28, "taker_buy_quote": 792511.06031 }, { "timestamp": 1745222400000, "datetime": "2025-04-21T08:00:00", "open": 2.675, "high": 2.685, "low": 2.644, "close": 2.661, "volume": 616777.29, "close_time": 1745236799999, "quote_volume": 1646402.74169, "trades": 5477, "taker_buy_base": 236554.5, "taker_buy_quote": 631912.61807 }, { "timestamp": 1745236800000, "datetime": "2025-04-21T12:00:00", "open": 2.661, "high": 2.717, "low": 2.661, "close": 2.68, "volume": 1023452.56, "close_time": 1745251199999, "quote_volume": 2756361.82666, "trades": 10025, "taker_buy_base": 481817.4, "taker_buy_quote": 1297928.31087 }, { "timestamp": 1745251200000, "datetime": "2025-04-21T16:00:00", "open": 2.681, "high": 2.687, "low": 2.609, "close": 2.639, "volume": 1040758.48, "close_time": 1745265599999, "quote_volume": 2751143.25537, "trades": 8970, "taker_buy_base": 424811.83, "taker_buy_quote": 1122316.53055 }, { "timestamp": 1745265600000, "datetime": "2025-04-21T20:00:00", "open": 2.638, "high": 2.639, "low": 2.583, "close": 2.611, "volume": 559974.46, "close_time": 1745279999999, "quote_volume": 1459193.87345, "trades": 4324, "taker_buy_base": 284891.51, "taker_buy_quote": 742422.84935 }, { "timestamp": 1745280000000, "datetime": "2025-04-22T00:00:00", "open": 2.612, "high": 2.624, "low": 2.554, "close": 2.587, "volume": 1229299.84, "close_time": 1745294399999, "quote_volume": 3185962.73941, "trades": 8908, "taker_buy_base": 541308.39, "taker_buy_quote": 1403946.33485 }, { "timestamp": 1745294400000, "datetime": "2025-04-22T04:00:00", "open": 2.587, "high": 2.59, "low": 2.483, "close": 2.527, "volume": 1972302.5, "close_time": 1745308799999, "quote_volume": 4971454.571, "trades": 14471, "taker_buy_base": 993161.53, "taker_buy_quote": 2501684.9277 }, { "timestamp": 1745308800000, "datetime": "2025-04-22T08:00:00", "open": 2.527, "high": 2.545, "low": 2.492, "close": 2.526, "volume": 2001175.34, "close_time": 1745323199999, "quote_volume": 5033911.75644, "trades": 18146, "taker_buy_base": 1036015.41, "taker_buy_quote": 2606521.68311 }, { "timestamp": 1745323200000, "datetime": "2025-04-22T12:00:00", "open": 2.526, "high": 2.647, "low": 2.507, "close": 2.599, "volume": 2305075.99, "close_time": 1745337599999, "quote_volume": 5923740.57624, "trades": 16993, "taker_buy_base": 1106008.85, "taker_buy_quote": 2842529.06105 }, { "timestamp": 1745337600000, "datetime": "2025-04-22T16:00:00", "open": 2.599, "high": 2.645, "low": 2.574, "close": 2.641, "volume": 1046958.21, "close_time": 1745351999999, "quote_volume": 2729069.0962, "trades": 8166, "taker_buy_base": 481713.58, "taker_buy_quote": 1255805.09313 }, { "timestamp": 1745352000000, "datetime": "2025-04-22T20:00:00", "open": 2.641, "high": 2.725, "low": 2.625, "close": 2.714, "volume": 1851113.29, "close_time": 1745366399999, "quote_volume": 4971106.40731, "trades": 17023, "taker_buy_base": 1004321.35, "taker_buy_quote": 2701343.37951 }, { "timestamp": 1745366400000, "datetime": "2025-04-23T00:00:00", "open": 2.714, "high": 2.771, "low": 2.7, "close": 2.734, "volume": 1898579.2, "close_time": 1745380799999, "quote_volume": 5181592.58427, "trades": 15449, "taker_buy_base": 964270.25, "taker_buy_quote": 2632489.65348 }, { "timestamp": 1745380800000, "datetime": "2025-04-23T04:00:00", "open": 2.734, "high": 2.763, "low": 2.711, "close": 2.729, "volume": 1326103.86, "close_time": 1745395199999, "quote_volume": 3626303.48798, "trades": 10691, "taker_buy_base": 696757.46, "taker_buy_quote": 1905582.67848 }, { "timestamp": 1745395200000, "datetime": "2025-04-23T08:00:00", "open": 2.728, "high": 2.754, "low": 2.71, "close": 2.749, "volume": 1274281.17, "close_time": 1745409599999, "quote_volume": 3486617.61316, "trades": 8431, "taker_buy_base": 651068.22, "taker_buy_quote": 1782009.46987 }, { "timestamp": 1745409600000, "datetime": "2025-04-23T12:00:00", "open": 2.749, "high": 2.784, "low": 2.673, "close": 2.738, "volume": 2554435.91, "close_time": 1745423999999, "quote_volume": 6979948.89275, "trades": 26556, "taker_buy_base": 1293320.41, "taker_buy_quote": 3536492.44752 }, { "timestamp": 1745424000000, "datetime": "2025-04-23T16:00:00", "open": 2.74, "high": 2.817, "low": 2.717, "close": 2.767, "volume": 1560120.93, "close_time": 1745438399999, "quote_volume": 4311844.48721, "trades": 12834, "taker_buy_base": 791518.51, "taker_buy_quote": 2188662.47354 }, { "timestamp": 1745438400000, "datetime": "2025-04-23T20:00:00", "open": 2.766, "high": 2.803, "low": 2.763, "close": 2.789, "volume": 709495.99, "close_time": 1745452799999, "quote_volume": 1975021.87319, "trades": 6161, "taker_buy_base": 391052.15, "taker_buy_quote": 1088340.53533 }, { "timestamp": 1745452800000, "datetime": "2025-04-24T00:00:00", "open": 2.789, "high": 2.798, "low": 2.688, "close": 2.69, "volume": 1256349.79, "close_time": 1745467199999, "quote_volume": 3444248.87729, "trades": 13827, "taker_buy_base": 529451.94, "taker_buy_quote": 1453236.01524 }, { "timestamp": 1745467200000, "datetime": "2025-04-24T04:00:00", "open": 2.691, "high": 2.746, "low": 2.677, "close": 2.706, "volume": 1061379.47, "close_time": 1745481599999, "quote_volume": 2875853.01483, "trades": 9527, "taker_buy_base": 455204.35, "taker_buy_quote": 1235598.6316 }, { "timestamp": 1745481600000, "datetime": "2025-04-24T08:00:00", "open": 2.707, "high": 2.72, "low": 2.66, "close": 2.718, "volume": 612886.03, "close_time": 1745495999999, "quote_volume": 1648564.19562, "trades": 6912, "taker_buy_base": 312803.98, "taker_buy_quote": 842090.2618 }, { "timestamp": 1745496000000, "datetime": "2025-04-24T12:00:00", "open": 2.718, "high": 2.852, "low": 2.705, "close": 2.808, "volume": 1672686.78, "close_time": 1745510399999, "quote_volume": 4668435.19143, "trades": 14240, "taker_buy_base": 919638.79, "taker_buy_quote": 2571623.97017 }, { "timestamp": 1745510400000, "datetime": "2025-04-24T16:00:00", "open": 2.809, "high": 2.852, "low": 2.792, "close": 2.83, "volume": 1198877.11, "close_time": 1745524799999, "quote_volume": 3390473.68828, "trades": 10957, "taker_buy_base": 701931.2, "taker_buy_quote": 1986731.67754 }, { "timestamp": 1745524800000, "datetime": "2025-04-24T20:00:00", "open": 2.831, "high": 2.861, "low": 2.822, "close": 2.858, "volume": 680634.53, "close_time": 1745539199999, "quote_volume": 1935125.82862, "trades": 6638, "taker_buy_base": 379286.76, "taker_buy_quote": 1078669.09856 }, { "timestamp": 1745539200000, "datetime": "2025-04-25T00:00:00", "open": 2.857, "high": 2.909, "low": 2.816, "close": 2.835, "volume": 979605.23, "close_time": 1745553599999, "quote_volume": 2802597.68154, "trades": 10251, "taker_buy_base": 552401.64, "taker_buy_quote": 1580683.94894 }, { "timestamp": 1745553600000, "datetime": "2025-04-25T04:00:00", "open": 2.836, "high": 2.9, "low": 2.827, "close": 2.875, "volume": 832123.17, "close_time": 1745567999999, "quote_volume": 2386400.12076, "trades": 8148, "taker_buy_base": 344887.68, "taker_buy_quote": 990105.93204 }, { "timestamp": 1745568000000, "datetime": "2025-04-25T08:00:00", "open": 2.876, "high": 2.891, "low": 2.835, "close": 2.866, "volume": 1237902.32, "close_time": 1745582399999, "quote_volume": 3553526.88439, "trades": 12173, "taker_buy_base": 758910.62, "taker_buy_quote": 2180012.48992 }, { "timestamp": 1745582400000, "datetime": "2025-04-25T12:00:00", "open": 2.867, "high": 2.884, "low": 2.799, "close": 2.846, "volume": 1202262.21, "close_time": 1745596799999, "quote_volume": 3426985.90389, "trades": 14034, "taker_buy_base": 510302.08, "taker_buy_quote": 1455642.18049 }, { "timestamp": 1745596800000, "datetime": "2025-04-25T16:00:00", "open": 2.847, "high": 2.855, "low": 2.802, "close": 2.836, "volume": 662401.14, "close_time": 1745611199999, "quote_volume": 1873478.76128, "trades": 8023, "taker_buy_base": 285289.78, "taker_buy_quote": 806795.94473 }, { "timestamp": 1745611200000, "datetime": "2025-04-25T20:00:00", "open": 2.835, "high": 2.868, "low": 2.824, "close": 2.859, "volume": 422329.1, "close_time": 1745625599999, "quote_volume": 1204847.52397, "trades": 6136, "taker_buy_base": 226380.3, "taker_buy_quote": 645849.51682 }, { "timestamp": 1745625600000, "datetime": "2025-04-26T00:00:00", "open": 2.859, "high": 2.928, "low": 2.859, "close": 2.901, "volume": 1216083.74, "close_time": 1745639999999, "quote_volume": 3529182.60295, "trades": 10205, "taker_buy_base": 590118.14, "taker_buy_quote": 1711250.39448 }, { "timestamp": 1745640000000, "datetime": "2025-04-26T04:00:00", "open": 2.9, "high": 2.924, "low": 2.869, "close": 2.894, "volume": 963552.86, "close_time": 1745654399999, "quote_volume": 2785553.27324, "trades": 9266, "taker_buy_base": 496678.43, "taker_buy_quote": 1436336.26754 }, { "timestamp": 1745654400000, "datetime": "2025-04-26T08:00:00", "open": 2.896, "high": 2.924, "low": 2.83, "close": 2.843, "volume": 1036969.56, "close_time": 1745668799999, "quote_volume": 2981442.1288, "trades": 9905, "taker_buy_base": 481858.27, "taker_buy_quote": 1386914.13443 }, { "timestamp": 1745668800000, "datetime": "2025-04-26T12:00:00", "open": 2.842, "high": 2.872, "low": 2.808, "close": 2.868, "volume": 1027731.69, "close_time": 1745683199999, "quote_volume": 2917867.23631, "trades": 9282, "taker_buy_base": 400894.14, "taker_buy_quote": 1138223.26919 }, { "timestamp": 1745683200000, "datetime": "2025-04-26T16:00:00", "open": 2.867, "high": 2.877, "low": 2.84, "close": 2.876, "volume": 458131.4, "close_time": 1745697599999, "quote_volume": 1309169.89441, "trades": 4958, "taker_buy_base": 249876.06, "taker_buy_quote": 713995.82103 }, { "timestamp": 1745697600000, "datetime": "2025-04-26T20:00:00", "open": 2.877, "high": 2.885, "low": 2.845, "close": 2.861, "volume": 240257.18, "close_time": 1745711999999, "quote_volume": 689002.81096, "trades": 3375, "taker_buy_base": 125220.12, "taker_buy_quote": 359297.73022 }, { "timestamp": 1745712000000, "datetime": "2025-04-27T00:00:00", "open": 2.862, "high": 2.888, "low": 2.742, "close": 2.774, "volume": 1836705.6, "close_time": 1745726399999, "quote_volume": 5150635.01207, "trades": 15474, "taker_buy_base": 793504.43, "taker_buy_quote": 2226022.42512 }, { "timestamp": 1745726400000, "datetime": "2025-04-27T04:00:00", "open": 2.774, "high": 2.78, "low": 2.711, "close": 2.735, "volume": 1137747.97, "close_time": 1745740799999, "quote_volume": 3108811.76378, "trades": 9188, "taker_buy_base": 554459.39, "taker_buy_quote": 1514925.39228 }, { "timestamp": 1745740800000, "datetime": "2025-04-27T08:00:00", "open": 2.735, "high": 2.752, "low": 2.716, "close": 2.726, "volume": 560767.34, "close_time": 1745755199999, "quote_volume": 1534181.36872, "trades": 4794, "taker_buy_base": 316205.19, "taker_buy_quote": 865659.51416 }, { "timestamp": 1745755200000, "datetime": "2025-04-27T12:00:00", "open": 2.726, "high": 2.735, "low": 2.674, "close": 2.705, "volume": 1752558.23, "close_time": 1745769599999, "quote_volume": 4752283.25375, "trades": 13095, "taker_buy_base": 763797.84, "taker_buy_quote": 2072686.50784 }, { "timestamp": 1745769600000, "datetime": "2025-04-27T16:00:00", "open": 2.705, "high": 2.728, "low": 2.67, "close": 2.728, "volume": 609075.63, "close_time": 1745783999999, "quote_volume": 1646531.77257, "trades": 6383, "taker_buy_base": 276566.64, "taker_buy_quote": 747899.10666 }, { "timestamp": 1745784000000, "datetime": "2025-04-27T20:00:00", "open": 2.728, "high": 2.735, "low": 2.698, "close": 2.706, "volume": 370626.36, "close_time": 1745798399999, "quote_volume": 1006703.08069, "trades": 4678, "taker_buy_base": 180523.44, "taker_buy_quote": 490643.70785 }, { "timestamp": 1745798400000, "datetime": "2025-04-28T00:00:00", "open": 2.705, "high": 2.744, "low": 2.646, "close": 2.733, "volume": 1118910.26, "close_time": 1745812799999, "quote_volume": 3021574.66256, "trades": 11002, "taker_buy_base": 586927.59, "taker_buy_quote": 1585979.05137 }, { "timestamp": 1745812800000, "datetime": "2025-04-28T04:00:00", "open": 2.734, "high": 2.777, "low": 2.724, "close": 2.777, "volume": 1093354.34, "close_time": 1745827199999, "quote_volume": 3013886.82276, "trades": 10967, "taker_buy_base": 397841.54, "taker_buy_quote": 1095890.13209 }, { "timestamp": 1745827200000, "datetime": "2025-04-28T08:00:00", "open": 2.777, "high": 2.808, "low": 2.749, "close": 2.778, "volume": 1382226.58, "close_time": 1745841599999, "quote_volume": 3842437.42395, "trades": 12245, "taker_buy_base": 645097.78, "taker_buy_quote": 1795182.07624 }, { "timestamp": 1745841600000, "datetime": "2025-04-28T12:00:00", "open": 2.779, "high": 2.781, "low": 2.666, "close": 2.693, "volume": 1034665.38, "close_time": 1745855999999, "quote_volume": 2816772.67263, "trades": 10989, "taker_buy_base": 421887.28, "taker_buy_quote": 1148282.2298 }, { "timestamp": 1745856000000, "datetime": "2025-04-28T16:00:00", "open": 2.692, "high": 2.779, "low": 2.676, "close": 2.764, "volume": 470085.68, "close_time": 1745870399999, "quote_volume": 1284117.42298, "trades": 7186, "taker_buy_base": 240397.77, "taker_buy_quote": 657414.57487 }, { "timestamp": 1745870400000, "datetime": "2025-04-28T20:00:00", "open": 2.764, "high": 2.783, "low": 2.753, "close": 2.765, "volume": 225546.07, "close_time": 1745884799999, "quote_volume": 624453.01098, "trades": 3478, "taker_buy_base": 106383.91, "taker_buy_quote": 294649.00193 }, { "timestamp": 1745884800000, "datetime": "2025-04-29T00:00:00", "open": 2.765, "high": 2.838, "low": 2.762, "close": 2.786, "volume": 677047.86, "close_time": 1745899199999, "quote_volume": 1894903.32105, "trades": 7219, "taker_buy_base": 400744.95, "taker_buy_quote": 1122558.16037 }, { "timestamp": 1745899200000, "datetime": "2025-04-29T04:00:00", "open": 2.786, "high": 2.813, "low": 2.755, "close": 2.806, "volume": 544722.04, "close_time": 1745913599999, "quote_volume": 1515670.77078, "trades": 5797, "taker_buy_base": 244068.98, "taker_buy_quote": 680395.00482 }, { "timestamp": 1745913600000, "datetime": "2025-04-29T08:00:00", "open": 2.807, "high": 2.821, "low": 2.765, "close": 2.78, "volume": 662466.19, "close_time": 1745927999999, "quote_volume": 1854025.53902, "trades": 5883, "taker_buy_base": 250192.29, "taker_buy_quote": 700051.77974 }, { "timestamp": 1745928000000, "datetime": "2025-04-29T12:00:00", "open": 2.781, "high": 2.815, "low": 2.755, "close": 2.787, "volume": 462167.73, "close_time": 1745942399999, "quote_volume": 1286504.35503, "trades": 6085, "taker_buy_base": 209174.8, "taker_buy_quote": 582409.94358 }, { "timestamp": 1745942400000, "datetime": "2025-04-29T16:00:00", "open": 2.788, "high": 2.81, "low": 2.764, "close": 2.78, "volume": 489266.15, "close_time": 1745956799999, "quote_volume": 1364817.88135, "trades": 5594, "taker_buy_base": 236502.28, "taker_buy_quote": 659647.40455 }, { "timestamp": 1745956800000, "datetime": "2025-04-29T20:00:00", "open": 2.781, "high": 2.785, "low": 2.705, "close": 2.741, "volume": 922316.41, "close_time": 1745971199999, "quote_volume": 2517274.89325, "trades": 7963, "taker_buy_base": 428870.62, "taker_buy_quote": 1170818.92761 }, { "timestamp": 1745971200000, "datetime": "2025-04-30T00:00:00", "open": 2.741, "high": 2.76, "low": 2.726, "close": 2.754, "volume": 448429.72, "close_time": 1745985599999, "quote_volume": 1230643.42028, "trades": 4552, "taker_buy_base": 197991.05, "taker_buy_quote": 543274.12062 }, { "timestamp": 1745985600000, "datetime": "2025-04-30T04:00:00", "open": 2.753, "high": 2.758, "low": 2.709, "close": 2.721, "volume": 423815.21, "close_time": 1745999999999, "quote_volume": 1159448.54004, "trades": 4371, "taker_buy_base": 175845.65, "taker_buy_quote": 481273.40397 }, { "timestamp": 1746000000000, "datetime": "2025-04-30T08:00:00", "open": 2.72, "high": 2.796, "low": 2.712, "close": 2.787, "volume": 617214.46, "close_time": 1746014399999, "quote_volume": 1706759.67598, "trades": 5728, "taker_buy_base": 343197.23, "taker_buy_quote": 948332.84001 }, { "timestamp": 1746014400000, "datetime": "2025-04-30T12:00:00", "open": 2.788, "high": 2.791, "low": 2.669, "close": 2.75, "volume": 1079869.37, "close_time": 1746028799999, "quote_volume": 2943037.20819, "trades": 12279, "taker_buy_base": 570836.91, "taker_buy_quote": 1555593.11561 }, { "timestamp": 1746028800000, "datetime": "2025-04-30T16:00:00", "open": 2.749, "high": 2.787, "low": 2.727, "close": 2.776, "volume": 436794.56, "close_time": 1746043199999, "quote_volume": 1204008.88226, "trades": 6912, "taker_buy_base": 216533.23, "taker_buy_quote": 597163.27251 }, { "timestamp": 1746043200000, "datetime": "2025-04-30T20:00:00", "open": 2.777, "high": 2.809, "low": 2.764, "close": 2.768, "volume": 509713.45, "close_time": 1746057599999, "quote_volume": 1420539.87971, "trades": 5772, "taker_buy_base": 255607.8, "taker_buy_quote": 712825.08443 }, { "timestamp": 1746057600000, "datetime": "2025-05-01T00:00:00", "open": 2.768, "high": 2.812, "low": 2.754, "close": 2.759, "volume": 483069.94, "close_time": 1746071999999, "quote_volume": 1347725.47387, "trades": 6202, "taker_buy_base": 231188.81, "taker_buy_quote": 645129.03498 }, { "timestamp": 1746072000000, "datetime": "2025-05-01T04:00:00", "open": 2.759, "high": 2.785, "low": 2.748, "close": 2.775, "volume": 555858.92, "close_time": 1746086399999, "quote_volume": 1535341.13708, "trades": 4975, "taker_buy_base": 257855.23, "taker_buy_quote": 712357.43762 }, { "timestamp": 1746086400000, "datetime": "2025-05-01T08:00:00", "open": 2.774, "high": 2.825, "low": 2.772, "close": 2.81, "volume": 777591.79, "close_time": 1746100799999, "quote_volume": 2177889.54243, "trades": 8344, "taker_buy_base": 366602.24, "taker_buy_quote": 1026703.13578 }, { "timestamp": 1746100800000, "datetime": "2025-05-01T12:00:00", "open": 2.81, "high": 2.829, "low": 2.775, "close": 2.801, "volume": 1035734.02, "close_time": 1746115199999, "quote_volume": 2907540.24475, "trades": 11258, "taker_buy_base": 478031.03, "taker_buy_quote": 1340631.80783 }, { "timestamp": 1746115200000, "datetime": "2025-05-01T16:00:00", "open": 2.801, "high": 2.858, "low": 2.8, "close": 2.824, "volume": 597050.11, "close_time": 1746129599999, "quote_volume": 1685580.80245, "trades": 6631, "taker_buy_base": 343284.53, "taker_buy_quote": 968874.82784 }, { "timestamp": 1746129600000, "datetime": "2025-05-01T20:00:00", "open": 2.824, "high": 2.863, "low": 2.822, "close": 2.84, "volume": 422822.32, "close_time": 1746143999999, "quote_volume": 1202249.99604, "trades": 5203, "taker_buy_base": 204764.86, "taker_buy_quote": 582238.3869 }, { "timestamp": 1746144000000, "datetime": "2025-05-02T00:00:00", "open": 2.839, "high": 2.878, "low": 2.823, "close": 2.864, "volume": 469324.9, "close_time": 1746158399999, "quote_volume": 1343017.98464, "trades": 6623, "taker_buy_base": 244479.98, "taker_buy_quote": 699536.6579 }, { "timestamp": 1746158400000, "datetime": "2025-05-02T04:00:00", "open": 2.864, "high": 2.872, "low": 2.825, "close": 2.841, "volume": 487189.79, "close_time": 1746172799999, "quote_volume": 1384946.44755, "trades": 6626, "taker_buy_base": 188889.57, "taker_buy_quote": 536901.76777 }, { "timestamp": 1746172800000, "datetime": "2025-05-02T08:00:00", "open": 2.841, "high": 2.901, "low": 2.819, "close": 2.835, "volume": 1094985.12, "close_time": 1746187199999, "quote_volume": 3136624.40855, "trades": 9490, "taker_buy_base": 548103.41, "taker_buy_quote": 1573644.74548 }, { "timestamp": 1746187200000, "datetime": "2025-05-02T12:00:00", "open": 2.834, "high": 2.849, "low": 2.809, "close": 2.817, "volume": 815645.63, "close_time": 1746201599999, "quote_volume": 2307343.09396, "trades": 12142, "taker_buy_base": 366583.37, "taker_buy_quote": 1037384.72524 }, { "timestamp": 1746201600000, "datetime": "2025-05-02T16:00:00", "open": 2.818, "high": 2.841, "low": 2.758, "close": 2.769, "volume": 672874.29, "close_time": 1746215999999, "quote_volume": 1889403.72311, "trades": 7827, "taker_buy_base": 282228.44, "taker_buy_quote": 793498.2004 }, { "timestamp": 1746216000000, "datetime": "2025-05-02T20:00:00", "open": 2.769, "high": 2.803, "low": 2.762, "close": 2.803, "volume": 278053.89, "close_time": 1746230399999, "quote_volume": 774643.95937, "trades": 3705, "taker_buy_base": 151173.73, "taker_buy_quote": 421365.60426 }, { "timestamp": 1746230400000, "datetime": "2025-05-03T00:00:00", "open": 2.802, "high": 2.806, "low": 2.768, "close": 2.791, "volume": 346818.0, "close_time": 1746244799999, "quote_volume": 966136.29735, "trades": 3827, "taker_buy_base": 150297.88, "taker_buy_quote": 418643.85748 }, { "timestamp": 1746244800000, "datetime": "2025-05-03T04:00:00", "open": 2.791, "high": 2.791, "low": 2.746, "close": 2.757, "volume": 425553.13, "close_time": 1746259199999, "quote_volume": 1178361.80064, "trades": 4062, "taker_buy_base": 198996.52, "taker_buy_quote": 551554.42378 }, { "timestamp": 1746259200000, "datetime": "2025-05-03T08:00:00", "open": 2.756, "high": 2.756, "low": 2.703, "close": 2.707, "volume": 778911.35, "close_time": 1746273599999, "quote_volume": 2123330.20226, "trades": 7031, "taker_buy_base": 377422.78, "taker_buy_quote": 1027670.94316 }, { "timestamp": 1746273600000, "datetime": "2025-05-03T12:00:00", "open": 2.707, "high": 2.729, "low": 2.705, "close": 2.71, "volume": 963803.41, "close_time": 1746287999999, "quote_volume": 2618742.53018, "trades": 8147, "taker_buy_base": 464406.04, "taker_buy_quote": 1262199.96859 }, { "timestamp": 1746288000000, "datetime": "2025-05-03T16:00:00", "open": 2.71, "high": 2.714, "low": 2.61, "close": 2.653, "volume": 1953359.18, "close_time": 1746302399999, "quote_volume": 5174303.64919, "trades": 17364, "taker_buy_base": 880786.19, "taker_buy_quote": 2330685.20127 }, { "timestamp": 1746302400000, "datetime": "2025-05-03T20:00:00", "open": 2.653, "high": 2.678, "low": 2.64, "close": 2.65, "volume": 429499.64, "close_time": 1746316799999, "quote_volume": 1141619.3312, "trades": 5548, "taker_buy_base": 193405.58, "taker_buy_quote": 514475.95516 }, { "timestamp": 1746316800000, "datetime": "2025-05-04T00:00:00", "open": 2.648, "high": 2.683, "low": 2.633, "close": 2.656, "volume": 514684.87, "close_time": 1746331199999, "quote_volume": 1366237.0357, "trades": 5667, "taker_buy_base": 230557.59, "taker_buy_quote": 612445.93238 }, { "timestamp": 1746331200000, "datetime": "2025-05-04T04:00:00", "open": 2.657, "high": 2.67, "low": 2.636, "close": 2.649, "volume": 330150.91, "close_time": 1746345599999, "quote_volume": 875803.72769, "trades": 3509, "taker_buy_base": 123540.09, "taker_buy_quote": 327553.81424 }, { "timestamp": 1746345600000, "datetime": "2025-05-04T08:00:00", "open": 2.649, "high": 2.655, "low": 2.613, "close": 2.646, "volume": 502262.16, "close_time": 1746359999999, "quote_volume": 1320594.00026, "trades": 5101, "taker_buy_base": 202257.48, "taker_buy_quote": 532073.37229 }, { "timestamp": 1746360000000, "datetime": "2025-05-04T12:00:00", "open": 2.645, "high": 2.654, "low": 2.613, "close": 2.635, "volume": 363666.66, "close_time": 1746374399999, "quote_volume": 957311.17961, "trades": 3366, "taker_buy_base": 157073.91, "taker_buy_quote": 414351.83717 }, { "timestamp": 1746374400000, "datetime": "2025-05-04T16:00:00", "open": 2.634, "high": 2.64, "low": 2.605, "close": 2.624, "volume": 298815.89, "close_time": 1746388799999, "quote_volume": 782924.55204, "trades": 3888, "taker_buy_base": 149362.66, "taker_buy_quote": 391462.08132 }, { "timestamp": 1746388800000, "datetime": "2025-05-04T20:00:00", "open": 2.625, "high": 2.65, "low": 2.609, "close": 2.631, "volume": 211022.81, "close_time": 1746403199999, "quote_volume": 554745.6623, "trades": 2964, "taker_buy_base": 96575.18, "taker_buy_quote": 254153.18049 }, { "timestamp": 1746403200000, "datetime": "2025-05-05T00:00:00", "open": 2.63, "high": 2.688, "low": 2.616, "close": 2.661, "volume": 605099.27, "close_time": 1746417599999, "quote_volume": 1607543.62227, "trades": 5779, "taker_buy_base": 265827.24, "taker_buy_quote": 706322.57618 }, { "timestamp": 1746417600000, "datetime": "2025-05-05T04:00:00", "open": 2.661, "high": 2.678, "low": 2.642, "close": 2.656, "volume": 348749.74, "close_time": 1746431999999, "quote_volume": 927900.75042, "trades": 3501, "taker_buy_base": 163915.36, "taker_buy_quote": 436003.98935 }, { "timestamp": 1746432000000, "datetime": "2025-05-05T08:00:00", "open": 2.655, "high": 2.665, "low": 2.609, "close": 2.626, "volume": 522892.5, "close_time": 1746446399999, "quote_volume": 1378656.22266, "trades": 4999, "taker_buy_base": 213395.81, "taker_buy_quote": 562735.55953 }, { "timestamp": 1746446400000, "datetime": "2025-05-05T12:00:00", "open": 2.627, "high": 2.634, "low": 2.568, "close": 2.589, "volume": 816554.83, "close_time": 1746460799999, "quote_volume": 2125054.97538, "trades": 7695, "taker_buy_base": 331369.47, "taker_buy_quote": 862876.25597 }, { "timestamp": 1746460800000, "datetime": "2025-05-05T16:00:00", "open": 2.59, "high": 2.651, "low": 2.585, "close": 2.62, "volume": 331716.71, "close_time": 1746475199999, "quote_volume": 868809.43787, "trades": 3933, "taker_buy_base": 167018.6, "taker_buy_quote": 437596.3803 }, { "timestamp": 1746475200000, "datetime": "2025-05-05T20:00:00", "open": 2.621, "high": 2.634, "low": 2.583, "close": 2.613, "volume": 329557.41, "close_time": 1746489599999, "quote_volume": 860762.1831, "trades": 6313, "taker_buy_base": 135950.36, "taker_buy_quote": 355097.90585 }, { "timestamp": 1746489600000, "datetime": "2025-05-06T00:00:00", "open": 2.613, "high": 2.627, "low": 2.581, "close": 2.622, "volume": 340756.44, "close_time": 1746503999999, "quote_volume": 887497.064, "trades": 4895, "taker_buy_base": 182406.19, "taker_buy_quote": 475058.98422 }, { "timestamp": 1746504000000, "datetime": "2025-05-06T04:00:00", "open": 2.622, "high": 2.629, "low": 2.601, "close": 2.61, "volume": 286055.19, "close_time": 1746518399999, "quote_volume": 747842.18244, "trades": 2557, "taker_buy_base": 116647.15, "taker_buy_quote": 304965.23347 }, { "timestamp": 1746518400000, "datetime": "2025-05-06T08:00:00", "open": 2.61, "high": 2.61, "low": 2.554, "close": 2.572, "volume": 689497.23, "close_time": 1746532799999, "quote_volume": 1780256.55837, "trades": 6345, "taker_buy_base": 293176.36, "taker_buy_quote": 757661.91529 }, { "timestamp": 1746532800000, "datetime": "2025-05-06T12:00:00", "open": 2.572, "high": 2.594, "low": 2.54, "close": 2.554, "volume": 1159252.27, "close_time": 1746547199999, "quote_volume": 2976425.80156, "trades": 8112, "taker_buy_base": 555838.35, "taker_buy_quote": 1426541.1554 }, { "timestamp": 1746547200000, "datetime": "2025-05-06T16:00:00", "open": 2.555, "high": 2.581, "low": 2.529, "close": 2.558, "volume": 739354.54, "close_time": 1746561599999, "quote_volume": 1887265.10257, "trades": 8376, "taker_buy_base": 426093.46, "taker_buy_quote": 1087719.39683 }, { "timestamp": 1746561600000, "datetime": "2025-05-06T20:00:00", "open": 2.558, "high": 2.597, "low": 2.483, "close": 2.587, "volume": 1134381.12, "close_time": 1746575999999, "quote_volume": 2886788.26166, "trades": 9204, "taker_buy_base": 569205.01, "taker_buy_quote": 1449127.5613 }, { "timestamp": 1746576000000, "datetime": "2025-05-07T00:00:00", "open": 2.587, "high": 2.616, "low": 2.556, "close": 2.574, "volume": 1231354.45, "close_time": 1746590399999, "quote_volume": 3192631.55247, "trades": 6953, "taker_buy_base": 648814.79, "taker_buy_quote": 1682136.10879 }, { "timestamp": 1746590400000, "datetime": "2025-05-07T04:00:00", "open": 2.574, "high": 2.583, "low": 2.553, "close": 2.582, "volume": 683390.39, "close_time": 1746604799999, "quote_volume": 1756950.62266, "trades": 4249, "taker_buy_base": 459049.03, "taker_buy_quote": 1180398.2559 }, { "timestamp": 1746604800000, "datetime": "2025-05-07T08:00:00", "open": 2.582, "high": 2.602, "low": 2.571, "close": 2.586, "volume": 581490.86, "close_time": 1746619199999, "quote_volume": 1505532.32871, "trades": 4042, "taker_buy_base": 314072.68, "taker_buy_quote": 813520.37645 }, { "timestamp": 1746619200000, "datetime": "2025-05-07T12:00:00", "open": 2.587, "high": 2.598, "low": 2.549, "close": 2.559, "volume": 679965.44, "close_time": 1746633599999, "quote_volume": 1750891.56355, "trades": 5536, "taker_buy_base": 333874.74, "taker_buy_quote": 860362.14014 }, { "timestamp": 1746633600000, "datetime": "2025-05-07T16:00:00", "open": 2.559, "high": 2.573, "low": 2.519, "close": 2.544, "volume": 874163.46, "close_time": 1746647999999, "quote_volume": 2221610.94675, "trades": 8851, "taker_buy_base": 373384.49, "taker_buy_quote": 949036.06622 }, { "timestamp": 1746648000000, "datetime": "2025-05-07T20:00:00", "open": 2.544, "high": 2.605, "low": 2.528, "close": 2.586, "volume": 419846.5, "close_time": 1746662399999, "quote_volume": 1081673.10133, "trades": 4493, "taker_buy_base": 198611.35, "taker_buy_quote": 511582.109 }, { "timestamp": 1746662400000, "datetime": "2025-05-08T00:00:00", "open": 2.586, "high": 2.701, "low": 2.581, "close": 2.7, "volume": 957078.4, "close_time": 1746676799999, "quote_volume": 2533756.72683, "trades": 8702, "taker_buy_base": 503794.25, "taker_buy_quote": 1333556.48987 }, { "timestamp": 1746676800000, "datetime": "2025-05-08T04:00:00", "open": 2.7, "high": 2.747, "low": 2.7, "close": 2.724, "volume": 1299714.7, "close_time": 1746691199999, "quote_volume": 3536603.60122, "trades": 9551, "taker_buy_base": 687624.65, "taker_buy_quote": 1871148.02648 }, { "timestamp": 1746691200000, "datetime": "2025-05-08T08:00:00", "open": 2.724, "high": 2.771, "low": 2.724, "close": 2.752, "volume": 1153140.48, "close_time": 1746705599999, "quote_volume": 3168396.56913, "trades": 7519, "taker_buy_base": 510496.53, "taker_buy_quote": 1403231.14032 }, { "timestamp": 1746705600000, "datetime": "2025-05-08T12:00:00", "open": 2.752, "high": 2.843, "low": 2.74, "close": 2.815, "volume": 1617890.52, "close_time": 1746719999999, "quote_volume": 4498353.73748, "trades": 14659, "taker_buy_base": 747257.32, "taker_buy_quote": 2077387.2081 }, { "timestamp": 1746720000000, "datetime": "2025-05-08T16:00:00", "open": 2.814, "high": 2.865, "low": 2.814, "close": 2.861, "volume": 1048453.69, "close_time": 1746734399999, "quote_volume": 2976757.59564, "trades": 10921, "taker_buy_base": 526056.63, "taker_buy_quote": 1494214.29343 }, { "timestamp": 1746734400000, "datetime": "2025-05-08T20:00:00", "open": 2.862, "high": 2.955, "low": 2.849, "close": 2.931, "volume": 1563933.51, "close_time": 1746748799999, "quote_volume": 4544762.83753, "trades": 14381, "taker_buy_base": 778113.79, "taker_buy_quote": 2261720.57155 }, { "timestamp": 1746748800000, "datetime": "2025-05-09T00:00:00", "open": 2.93, "high": 2.972, "low": 2.923, "close": 2.93, "volume": 1555283.1, "close_time": 1746763199999, "quote_volume": 4580805.20952, "trades": 11758, "taker_buy_base": 850261.31, "taker_buy_quote": 2503527.9993 }, { "timestamp": 1746763200000, "datetime": "2025-05-09T04:00:00", "open": 2.929, "high": 3.033, "low": 2.929, "close": 3.009, "volume": 1490305.1, "close_time": 1746777599999, "quote_volume": 4442949.58993, "trades": 12456, "taker_buy_base": 796592.16, "taker_buy_quote": 2374576.81413 }, { "timestamp": 1746777600000, "datetime": "2025-05-09T08:00:00", "open": 3.009, "high": 3.105, "low": 2.954, "close": 3.027, "volume": 3576017.16, "close_time": 1746791999999, "quote_volume": 10798717.31779, "trades": 33803, "taker_buy_base": 1697141.33, "taker_buy_quote": 5141232.22278 }, { "timestamp": 1746792000000, "datetime": "2025-05-09T12:00:00", "open": 3.027, "high": 3.057, "low": 2.979, "close": 3.019, "volume": 1196866.98, "close_time": 1746806399999, "quote_volume": 3609422.54648, "trades": 12630, "taker_buy_base": 548403.39, "taker_buy_quote": 1653652.61301 }, { "timestamp": 1746806400000, "datetime": "2025-05-09T16:00:00", "open": 3.021, "high": 3.053, "low": 2.984, "close": 2.995, "volume": 1302141.64, "close_time": 1746820799999, "quote_volume": 3932580.71881, "trades": 11333, "taker_buy_base": 640136.95, "taker_buy_quote": 1933895.10815 }, { "timestamp": 1746820800000, "datetime": "2025-05-09T20:00:00", "open": 2.995, "high": 3.025, "low": 2.987, "close": 3.022, "volume": 777571.95, "close_time": 1746835199999, "quote_volume": 2338142.6016, "trades": 6339, "taker_buy_base": 396609.24, "taker_buy_quote": 1192572.51278 }, { "timestamp": 1746835200000, "datetime": "2025-05-10T00:00:00", "open": 3.022, "high": 3.075, "low": 3.0, "close": 3.025, "volume": 1358381.32, "close_time": 1746849599999, "quote_volume": 4119594.42063, "trades": 12742, "taker_buy_base": 704896.61, "taker_buy_quote": 2138834.6849 }, { "timestamp": 1746849600000, "datetime": "2025-05-10T04:00:00", "open": 3.024, "high": 3.074, "low": 2.999, "close": 3.065, "volume": 1336749.06, "close_time": 1746863999999, "quote_volume": 4062897.49451, "trades": 10883, "taker_buy_base": 706599.45, "taker_buy_quote": 2147617.18159 }, { "timestamp": 1746864000000, "datetime": "2025-05-10T08:00:00", "open": 3.066, "high": 3.094, "low": 2.994, "close": 3.014, "volume": 1717692.14, "close_time": 1746878399999, "quote_volume": 5248462.50902, "trades": 15514, "taker_buy_base": 794221.87, "taker_buy_quote": 2432220.60978 }, { "timestamp": 1746878400000, "datetime": "2025-05-10T12:00:00", "open": 3.014, "high": 3.078, "low": 3.014, "close": 3.038, "volume": 803857.98, "close_time": 1746892799999, "quote_volume": 2451182.56775, "trades": 9093, "taker_buy_base": 389416.55, "taker_buy_quote": 1187622.07493 }, { "timestamp": 1746892800000, "datetime": "2025-05-10T16:00:00", "open": 3.039, "high": 3.137, "low": 3.031, "close": 3.121, "volume": 1455857.15, "close_time": 1746907199999, "quote_volume": 4520200.48721, "trades": 14589, "taker_buy_base": 874014.27, "taker_buy_quote": 2714900.74794 }, { "timestamp": 1746907200000, "datetime": "2025-05-10T20:00:00", "open": 3.122, "high": 3.26, "low": 3.101, "close": 3.245, "volume": 1704081.53, "close_time": 1746921599999, "quote_volume": 5453405.02615, "trades": 15519, "taker_buy_base": 883310.07, "taker_buy_quote": 2822566.40054 }, { "timestamp": 1746921600000, "datetime": "2025-05-11T00:00:00", "open": 3.245, "high": 3.315, "low": 3.15, "close": 3.256, "volume": 2653924.65, "close_time": 1746935999999, "quote_volume": 8606641.78791, "trades": 26391, "taker_buy_base": 1381362.79, "taker_buy_quote": 4480206.21048 }, { "timestamp": 1746936000000, "datetime": "2025-05-11T04:00:00", "open": 3.256, "high": 3.28, "low": 3.111, "close": 3.139, "volume": 1429634.79, "close_time": 1746950399999, "quote_volume": 4577408.83082, "trades": 16027, "taker_buy_base": 609216.89, "taker_buy_quote": 1952742.96556 }, { "timestamp": 1746950400000, "datetime": "2025-05-11T08:00:00", "open": 3.138, "high": 3.178, "low": 3.106, "close": 3.174, "volume": 889573.52, "close_time": 1746964799999, "quote_volume": 2798782.30647, "trades": 9103, "taker_buy_base": 433371.81, "taker_buy_quote": 1364549.75902 }, { "timestamp": 1746964800000, "datetime": "2025-05-11T12:00:00", "open": 3.173, "high": 3.182, "low": 3.092, "close": 3.117, "volume": 893634.95, "close_time": 1746979199999, "quote_volume": 2802153.92098, "trades": 10664, "taker_buy_base": 388302.12, "taker_buy_quote": 1217522.38329 }, { "timestamp": 1746979200000, "datetime": "2025-05-11T16:00:00", "open": 3.117, "high": 3.18, "low": 3.079, "close": 3.161, "volume": 748590.6, "close_time": 1746993599999, "quote_volume": 2347695.62052, "trades": 9718, "taker_buy_base": 402567.3, "taker_buy_quote": 1263106.06866 }, { "timestamp": 1746993600000, "datetime": "2025-05-11T20:00:00", "open": 3.161, "high": 3.172, "low": 3.122, "close": 3.141, "volume": 705180.49, "close_time": 1747007999999, "quote_volume": 2217856.78461, "trades": 7482, "taker_buy_base": 408415.57, "taker_buy_quote": 1284711.41277 }, { "timestamp": 1747008000000, "datetime": "2025-05-12T00:00:00", "open": 3.142, "high": 3.216, "low": 3.107, "close": 3.202, "volume": 1260940.03, "close_time": 1747022399999, "quote_volume": 3994131.62519, "trades": 12826, "taker_buy_base": 635135.94, "taker_buy_quote": 2012064.86868 }, { "timestamp": 1747022400000, "datetime": "2025-05-12T04:00:00", "open": 3.202, "high": 3.3, "low": 3.148, "close": 3.233, "volume": 1476297.32, "close_time": 1747036799999, "quote_volume": 4760192.64245, "trades": 16672, "taker_buy_base": 718787.79, "taker_buy_quote": 2318398.26076 }, { "timestamp": 1747036800000, "datetime": "2025-05-12T08:00:00", "open": 3.233, "high": 3.276, "low": 3.175, "close": 3.184, "volume": 1563260.78, "close_time": 1747051199999, "quote_volume": 5048474.91474, "trades": 16756, "taker_buy_base": 731702.61, "taker_buy_quote": 2365776.43825 }, { "timestamp": 1747051200000, "datetime": "2025-05-12T12:00:00", "open": 3.183, "high": 3.279, "low": 3.105, "close": 3.136, "volume": 2323078.57, "close_time": 1747065599999, "quote_volume": 7410338.08615, "trades": 27809, "taker_buy_base": 1041646.76, "taker_buy_quote": 3326993.61977 }, { "timestamp": 1747065600000, "datetime": "2025-05-12T16:00:00", "open": 3.135, "high": 3.191, "low": 2.991, "close": 3.101, "volume": 2024231.9, "close_time": 1747079999999, "quote_volume": 6255139.53072, "trades": 22703, "taker_buy_base": 891818.18, "taker_buy_quote": 2759415.39223 }, { "timestamp": 1747080000000, "datetime": "2025-05-12T20:00:00", "open": 3.1, "high": 3.161, "low": 3.077, "close": 3.139, "volume": 795714.64, "close_time": 1747094399999, "quote_volume": 2482250.51184, "trades": 8237, "taker_buy_base": 300998.99, "taker_buy_quote": 939009.75246 }, { "timestamp": 1747094400000, "datetime": "2025-05-13T00:00:00", "open": 3.14, "high": 3.144, "low": 2.939, "close": 2.958, "volume": 2567187.46, "close_time": 1747108799999, "quote_volume": 7725782.49674, "trades": 20443, "taker_buy_base": 1064968.76, "taker_buy_quote": 3202882.86551 }, { "timestamp": 1747108800000, "datetime": "2025-05-13T04:00:00", "open": 2.956, "high": 3.048, "low": 2.943, "close": 3.016, "volume": 823336.95, "close_time": 1747123199999, "quote_volume": 2471942.18611, "trades": 8936, "taker_buy_base": 439932.53, "taker_buy_quote": 1320983.81985 }, { "timestamp": 1747123200000, "datetime": "2025-05-13T08:00:00", "open": 3.016, "high": 3.073, "low": 3.004, "close": 3.056, "volume": 723889.16, "close_time": 1747137599999, "quote_volume": 2201357.42708, "trades": 7899, "taker_buy_base": 376374.72, "taker_buy_quote": 1144657.71907 }, { "timestamp": 1747137600000, "datetime": "2025-05-13T12:00:00", "open": 3.056, "high": 3.099, "low": 3.024, "close": 3.085, "volume": 1395100.48, "close_time": 1747151999999, "quote_volume": 4279426.73766, "trades": 13707, "taker_buy_base": 640497.07, "taker_buy_quote": 1965203.93616 }, { "timestamp": 1747152000000, "datetime": "2025-05-13T16:00:00", "open": 3.086, "high": 3.238, "low": 3.082, "close": 3.222, "volume": 2194802.4, "close_time": 1747166399999, "quote_volume": 6977733.84188, "trades": 19553, "taker_buy_base": 819910.67, "taker_buy_quote": 2605276.79019 }, { "timestamp": 1747166400000, "datetime": "2025-05-13T20:00:00", "open": 3.221, "high": 3.262, "low": 3.196, "close": 3.219, "volume": 1076531.61, "close_time": 1747180799999, "quote_volume": 3482023.56952, "trades": 11911, "taker_buy_base": 461601.91, "taker_buy_quote": 1493969.57545 }, { "timestamp": 1747180800000, "datetime": "2025-05-14T00:00:00", "open": 3.219, "high": 3.29, "low": 3.206, "close": 3.223, "volume": 1607221.52, "close_time": 1747195199999, "quote_volume": 5215035.02188, "trades": 15714, "taker_buy_base": 838146.31, "taker_buy_quote": 2720746.33344 }, { "timestamp": 1747195200000, "datetime": "2025-05-14T04:00:00", "open": 3.222, "high": 3.247, "low": 3.176, "close": 3.182, "volume": 1107683.05, "close_time": 1747209599999, "quote_volume": 3561942.24564, "trades": 10997, "taker_buy_base": 379060.5, "taker_buy_quote": 1219491.70146 }, { "timestamp": 1747209600000, "datetime": "2025-05-14T08:00:00", "open": 3.182, "high": 3.194, "low": 3.1, "close": 3.157, "volume": 1866786.07, "close_time": 1747223999999, "quote_volume": 5876202.57435, "trades": 15442, "taker_buy_base": 897973.9, "taker_buy_quote": 2826152.91999 }, { "timestamp": 1747224000000, "datetime": "2025-05-14T12:00:00", "open": 3.158, "high": 3.17, "low": 3.056, "close": 3.089, "volume": 1829337.74, "close_time": 1747238399999, "quote_volume": 5665532.59265, "trades": 14834, "taker_buy_base": 919187.09, "taker_buy_quote": 2846078.2839 }, { "timestamp": 1747238400000, "datetime": "2025-05-14T16:00:00", "open": 3.088, "high": 3.105, "low": 3.04, "close": 3.072, "volume": 922325.76, "close_time": 1747252799999, "quote_volume": 2837299.97537, "trades": 9903, "taker_buy_base": 499442.12, "taker_buy_quote": 1537152.38103 }, { "timestamp": 1747252800000, "datetime": "2025-05-14T20:00:00", "open": 3.073, "high": 3.083, "low": 3.024, "close": 3.051, "volume": 557070.56, "close_time": 1747267199999, "quote_volume": 1701442.07028, "trades": 6594, "taker_buy_base": 290784.18, "taker_buy_quote": 888686.41434 }, { "timestamp": 1747267200000, "datetime": "2025-05-15T00:00:00", "open": 3.051, "high": 3.082, "low": 3.003, "close": 3.016, "volume": 811763.74, "close_time": 1747281599999, "quote_volume": 2469370.00683, "trades": 8998, "taker_buy_base": 374369.99, "taker_buy_quote": 1139977.71301 }, { "timestamp": 1747281600000, "datetime": "2025-05-15T04:00:00", "open": 3.015, "high": 3.033, "low": 2.905, "close": 2.913, "volume": 1236402.3, "close_time": 1747295999999, "quote_volume": 3666685.159, "trades": 11545, "taker_buy_base": 463560.91, "taker_buy_quote": 1373818.12023 }, { "timestamp": 1747296000000, "datetime": "2025-05-15T08:00:00", "open": 2.912, "high": 2.98, "low": 2.898, "close": 2.952, "volume": 1449642.97, "close_time": 1747310399999, "quote_volume": 4264824.20051, "trades": 12239, "taker_buy_base": 735408.36, "taker_buy_quote": 2165502.22824 }, { "timestamp": 1747310400000, "datetime": "2025-05-15T12:00:00", "open": 2.951, "high": 2.983, "low": 2.881, "close": 2.974, "volume": 1507859.63, "close_time": 1747324799999, "quote_volume": 4432393.61873, "trades": 16404, "taker_buy_base": 693355.52, "taker_buy_quote": 2040025.18897 }, { "timestamp": 1747324800000, "datetime": "2025-05-15T16:00:00", "open": 2.973, "high": 3.031, "low": 2.907, "close": 2.943, "volume": 1223024.31, "close_time": 1747339199999, "quote_volume": 3647873.30412, "trades": 13615, "taker_buy_base": 628547.69, "taker_buy_quote": 1875873.43028 }, { "timestamp": 1747339200000, "datetime": "2025-05-15T20:00:00", "open": 2.944, "high": 2.964, "low": 2.878, "close": 2.936, "volume": 947882.37, "close_time": 1747353599999, "quote_volume": 2771932.22783, "trades": 10773, "taker_buy_base": 436286.05, "taker_buy_quote": 1277956.25111 }, { "timestamp": 1747353600000, "datetime": "2025-05-16T00:00:00", "open": 2.937, "high": 2.991, "low": 2.929, "close": 2.984, "volume": 827159.8, "close_time": 1747367999999, "quote_volume": 2453705.81037, "trades": 9719, "taker_buy_base": 420455.65, "taker_buy_quote": 1247807.96434 }, { "timestamp": 1747368000000, "datetime": "2025-05-16T04:00:00", "open": 2.984, "high": 3.004, "low": 2.956, "close": 2.985, "volume": 527708.29, "close_time": 1747382399999, "quote_volume": 1576089.80908, "trades": 5946, "taker_buy_base": 283121.81, "taker_buy_quote": 846139.80265 }, { "timestamp": 1747382400000, "datetime": "2025-05-16T08:00:00", "open": 2.987, "high": 3.023, "low": 2.935, "close": 3.008, "volume": 812047.17, "close_time": 1747396799999, "quote_volume": 2431380.56593, "trades": 7414, "taker_buy_base": 481982.51, "taker_buy_quote": 1444670.68529 }, { "timestamp": 1747396800000, "datetime": "2025-05-16T12:00:00", "open": 3.009, "high": 3.017, "low": 2.954, "close": 2.983, "volume": 863376.98, "close_time": 1747411199999, "quote_volume": 2578504.48032, "trades": 8662, "taker_buy_base": 417655.56, "taker_buy_quote": 1247812.72337 }, { "timestamp": 1747411200000, "datetime": "2025-05-16T16:00:00", "open": 2.983, "high": 2.995, "low": 2.921, "close": 2.935, "volume": 681040.17, "close_time": 1747425599999, "quote_volume": 2006781.76904, "trades": 6978, "taker_buy_base": 346345.32, "taker_buy_quote": 1021142.069 }, { "timestamp": 1747425600000, "datetime": "2025-05-16T20:00:00", "open": 2.934, "high": 2.94, "low": 2.849, "close": 2.878, "volume": 1230711.67, "close_time": 1747439999999, "quote_volume": 3562315.23779, "trades": 10357, "taker_buy_base": 576482.36, "taker_buy_quote": 1668225.49811 }, { "timestamp": 1747440000000, "datetime": "2025-05-17T00:00:00", "open": 2.878, "high": 2.89, "low": 2.767, "close": 2.827, "volume": 1893739.21, "close_time": 1747454399999, "quote_volume": 5333166.74539, "trades": 15099, "taker_buy_base": 1020532.65, "taker_buy_quote": 2873500.16484 }, { "timestamp": 1747454400000, "datetime": "2025-05-17T04:00:00", "open": 2.829, "high": 2.854, "low": 2.805, "close": 2.82, "volume": 833755.25, "close_time": 1747468799999, "quote_volume": 2357220.40867, "trades": 6717, "taker_buy_base": 381039.04, "taker_buy_quote": 1076512.20482 }, { "timestamp": 1747468800000, "datetime": "2025-05-17T08:00:00", "open": 2.819, "high": 2.834, "low": 2.775, "close": 2.796, "volume": 885490.87, "close_time": 1747483199999, "quote_volume": 2480940.92087, "trades": 8432, "taker_buy_base": 452172.39, "taker_buy_quote": 1267575.33937 }, { "timestamp": 1747483200000, "datetime": "2025-05-17T12:00:00", "open": 2.796, "high": 2.813, "low": 2.75, "close": 2.788, "volume": 932938.83, "close_time": 1747497599999, "quote_volume": 2595930.93676, "trades": 8973, "taker_buy_base": 431965.77, "taker_buy_quote": 1203234.49901 }, { "timestamp": 1747497600000, "datetime": "2025-05-17T16:00:00", "open": 2.787, "high": 2.804, "low": 2.738, "close": 2.764, "volume": 881522.24, "close_time": 1747511999999, "quote_volume": 2445172.89292, "trades": 9855, "taker_buy_base": 448621.82, "taker_buy_quote": 1244176.2718 }, { "timestamp": 1747512000000, "datetime": "2025-05-17T20:00:00", "open": 2.764, "high": 2.811, "low": 2.744, "close": 2.785, "volume": 487208.7, "close_time": 1747526399999, "quote_volume": 1354170.5068, "trades": 5975, "taker_buy_base": 218529.61, "taker_buy_quote": 608056.10948 }, { "timestamp": 1747526400000, "datetime": "2025-05-18T00:00:00", "open": 2.785, "high": 2.808, "low": 2.769, "close": 2.793, "volume": 452999.11, "close_time": 1747540799999, "quote_volume": 1264965.21756, "trades": 5882, "taker_buy_base": 195548.55, "taker_buy_quote": 546285.1539 }, { "timestamp": 1747540800000, "datetime": "2025-05-18T04:00:00", "open": 2.794, "high": 2.882, "low": 2.793, "close": 2.879, "volume": 660790.66, "close_time": 1747555199999, "quote_volume": 1875974.561, "trades": 6290, "taker_buy_base": 347380.81, "taker_buy_quote": 985326.66242 }, { "timestamp": 1747555200000, "datetime": "2025-05-18T08:00:00", "open": 2.88, "high": 2.922, "low": 2.855, "close": 2.858, "volume": 872022.78, "close_time": 1747569599999, "quote_volume": 2521798.70218, "trades": 8252, "taker_buy_base": 452749.51, "taker_buy_quote": 1310988.72626 }, { "timestamp": 1747569600000, "datetime": "2025-05-18T12:00:00", "open": 2.857, "high": 2.971, "low": 2.841, "close": 2.966, "volume": 1123241.76, "close_time": 1747583999999, "quote_volume": 3263629.78553, "trades": 9994, "taker_buy_base": 554654.03, "taker_buy_quote": 1611723.04331 }, { "timestamp": 1747584000000, "datetime": "2025-05-18T16:00:00", "open": 2.966, "high": 2.986, "low": 2.78, "close": 2.782, "volume": 1712087.26, "close_time": 1747598399999, "quote_volume": 4961883.08899, "trades": 15797, "taker_buy_base": 743917.03, "taker_buy_quote": 2158052.84608 }, { "timestamp": 1747598400000, "datetime": "2025-05-18T20:00:00", "open": 2.781, "high": 2.923, "low": 2.724, "close": 2.911, "volume": 1505068.89, "close_time": 1747612799999, "quote_volume": 4227561.65917, "trades": 15136, "taker_buy_base": 745715.51, "taker_buy_quote": 2099531.34654 }, { "timestamp": 1747612800000, "datetime": "2025-05-19T00:00:00", "open": 2.912, "high": 2.932, "low": 2.769, "close": 2.779, "volume": 1025543.76, "close_time": 1747627199999, "quote_volume": 2913293.46867, "trades": 10656, "taker_buy_base": 419709.85, "taker_buy_quote": 1194656.73852 }, { "timestamp": 1747627200000, "datetime": "2025-05-19T04:00:00", "open": 2.781, "high": 2.807, "low": 2.73, "close": 2.787, "volume": 1648900.69, "close_time": 1747641599999, "quote_volume": 4564693.61841, "trades": 14821, "taker_buy_base": 855884.75, "taker_buy_quote": 2372696.69203 }, { "timestamp": 1747641600000, "datetime": "2025-05-19T08:00:00", "open": 2.787, "high": 2.809, "low": 2.751, "close": 2.77, "volume": 1002072.58, "close_time": 1747655999999, "quote_volume": 2782120.1704, "trades": 8888, "taker_buy_base": 365511.67, "taker_buy_quote": 1016295.94623 }, { "timestamp": 1747656000000, "datetime": "2025-05-19T12:00:00", "open": 2.77, "high": 2.848, "low": 2.734, "close": 2.838, "volume": 1081760.79, "close_time": 1747670399999, "quote_volume": 3022491.15529, "trades": 10163, "taker_buy_base": 452948.33, "taker_buy_quote": 1265200.31033 }, { "timestamp": 1747670400000, "datetime": "2025-05-19T16:00:00", "open": 2.839, "high": 2.911, "low": 2.816, "close": 2.884, "volume": 998020.11, "close_time": 1747684799999, "quote_volume": 2864024.87025, "trades": 9722, "taker_buy_base": 525806.5, "taker_buy_quote": 1508187.04543 }, { "timestamp": 1747684800000, "datetime": "2025-05-19T20:00:00", "open": 2.884, "high": 2.889, "low": 2.837, "close": 2.859, "volume": 693189.0, "close_time": 1747699199999, "quote_volume": 1981684.42009, "trades": 5381, "taker_buy_base": 384376.01, "taker_buy_quote": 1098380.15973 }, { "timestamp": 1747699200000, "datetime": "2025-05-20T00:00:00", "open": 2.86, "high": 2.925, "low": 2.845, "close": 2.877, "volume": 857596.3, "close_time": 1747713599999, "quote_volume": 2478735.52684, "trades": 8890, "taker_buy_base": 337025.94, "taker_buy_quote": 972786.84416 }, { "timestamp": 1747713600000, "datetime": "2025-05-20T04:00:00", "open": 2.878, "high": 2.897, "low": 2.836, "close": 2.846, "volume": 554559.15, "close_time": 1747727999999, "quote_volume": 1589185.62051, "trades": 5909, "taker_buy_base": 227992.69, "taker_buy_quote": 654212.73907 }, { "timestamp": 1747728000000, "datetime": "2025-05-20T08:00:00", "open": 2.846, "high": 2.853, "low": 2.793, "close": 2.814, "volume": 630247.02, "close_time": 1747742399999, "quote_volume": 1783974.68397, "trades": 5856, "taker_buy_base": 278434.33, "taker_buy_quote": 788416.80742 }, { "timestamp": 1747742400000, "datetime": "2025-05-20T12:00:00", "open": 2.814, "high": 2.829, "low": 2.777, "close": 2.82, "volume": 681356.88, "close_time": 1747756799999, "quote_volume": 1906257.91044, "trades": 7705, "taker_buy_base": 311840.9, "taker_buy_quote": 872986.99798 }, { "timestamp": 1747756800000, "datetime": "2025-05-20T16:00:00", "open": 2.82, "high": 2.844, "low": 2.762, "close": 2.83, "volume": 603202.66, "close_time": 1747771199999, "quote_volume": 1689848.2517, "trades": 6768, "taker_buy_base": 294101.68, "taker_buy_quote": 824518.62044 }, { "timestamp": 1747771200000, "datetime": "2025-05-20T20:00:00", "open": 2.831, "high": 2.88, "low": 2.822, "close": 2.864, "volume": 750995.14, "close_time": 1747785599999, "quote_volume": 2141330.6364, "trades": 6720, "taker_buy_base": 387048.01, "taker_buy_quote": 1103669.4338 }, { "timestamp": 1747785600000, "datetime": "2025-05-21T00:00:00", "open": 2.864, "high": 2.894, "low": 2.814, "close": 2.881, "volume": 744310.81, "close_time": 1747799999999, "quote_volume": 2129764.91854, "trades": 7615, "taker_buy_base": 342918.96, "taker_buy_quote": 981467.94841 }, { "timestamp": 1747800000000, "datetime": "2025-05-21T04:00:00", "open": 2.881, "high": 2.917, "low": 2.853, "close": 2.859, "volume": 1073225.03, "close_time": 1747814399999, "quote_volume": 3097959.04626, "trades": 9374, "taker_buy_base": 548869.51, "taker_buy_quote": 1584460.87013 }, { "timestamp": 1747814400000, "datetime": "2025-05-21T08:00:00", "open": 2.86, "high": 2.895, "low": 2.837, "close": 2.88, "volume": 516440.4, "close_time": 1747828799999, "quote_volume": 1479112.63606, "trades": 5668, "taker_buy_base": 248267.11, "taker_buy_quote": 710984.22682 }, { "timestamp": 1747828800000, "datetime": "2025-05-21T12:00:00", "open": 2.881, "high": 2.932, "low": 2.857, "close": 2.914, "volume": 1090344.49, "close_time": 1747843199999, "quote_volume": 3161710.80724, "trades": 11651, "taker_buy_base": 548469.29, "taker_buy_quote": 1590581.63047 }, { "timestamp": 1747843200000, "datetime": "2025-05-21T16:00:00", "open": 2.915, "high": 3.002, "low": 2.825, "close": 2.914, "volume": 2374129.26, "close_time": 1747857599999, "quote_volume": 6877286.63332, "trades": 27922, "taker_buy_base": 1154956.9, "taker_buy_quote": 3347743.65796 }, { "timestamp": 1747857600000, "datetime": "2025-05-21T20:00:00", "open": 2.914, "high": 2.984, "low": 2.893, "close": 2.944, "volume": 723394.28, "close_time": 1747871999999, "quote_volume": 2126394.44159, "trades": 8654, "taker_buy_base": 380349.8, "taker_buy_quote": 1118196.00054 }, { "timestamp": 1747872000000, "datetime": "2025-05-22T00:00:00", "open": 2.944, "high": 3.029, "low": 2.943, "close": 3.014, "volume": 1140895.77, "close_time": 1747886399999, "quote_volume": 3410882.98534, "trades": 11336, "taker_buy_base": 605141.86, "taker_buy_quote": 1810698.9543 }, { "timestamp": 1747886400000, "datetime": "2025-05-22T04:00:00", "open": 3.015, "high": 3.036, "low": 2.99, "close": 3.019, "volume": 1090980.18, "close_time": 1747900799999, "quote_volume": 3288087.53268, "trades": 10032, "taker_buy_base": 518891.57, "taker_buy_quote": 1564604.86741 }, { "timestamp": 1747900800000, "datetime": "2025-05-22T08:00:00", "open": 3.019, "high": 3.078, "low": 3.015, "close": 3.038, "volume": 1137140.66, "close_time": 1747915199999, "quote_volume": 3463840.92141, "trades": 10470, "taker_buy_base": 558143.41, "taker_buy_quote": 1701460.7233 }, { "timestamp": 1747915200000, "datetime": "2025-05-22T12:00:00", "open": 3.04, "high": 3.096, "low": 3.006, "close": 3.068, "volume": 1591725.56, "close_time": 1747929599999, "quote_volume": 4843476.63543, "trades": 12521, "taker_buy_base": 761949.69, "taker_buy_quote": 2315515.61749 }, { "timestamp": 1747929600000, "datetime": "2025-05-22T16:00:00", "open": 3.069, "high": 3.086, "low": 3.043, "close": 3.056, "volume": 785752.96, "close_time": 1747943999999, "quote_volume": 2405578.89856, "trades": 6686, "taker_buy_base": 333793.29, "taker_buy_quote": 1022110.77747 }, { "timestamp": 1747944000000, "datetime": "2025-05-22T20:00:00", "open": 3.057, "high": 3.092, "low": 3.038, "close": 3.085, "volume": 562336.06, "close_time": 1747958399999, "quote_volume": 1725232.59764, "trades": 5813, "taker_buy_base": 255971.47, "taker_buy_quote": 785907.62566 }, { "timestamp": 1747958400000, "datetime": "2025-05-23T00:00:00", "open": 3.086, "high": 3.158, "low": 3.067, "close": 3.133, "volume": 1517047.55, "close_time": 1747972799999, "quote_volume": 4731636.31938, "trades": 12147, "taker_buy_base": 783789.86, "taker_buy_quote": 2443913.49114 }, { "timestamp": 1747972800000, "datetime": "2025-05-23T04:00:00", "open": 3.133, "high": 3.139, "low": 3.03, "close": 3.042, "volume": 976514.56, "close_time": 1747987199999, "quote_volume": 3009466.56999, "trades": 9931, "taker_buy_base": 449032.97, "taker_buy_quote": 1385391.43145 }, { "timestamp": 1747987200000, "datetime": "2025-05-23T08:00:00", "open": 3.042, "high": 3.104, "low": 2.932, "close": 2.95, "volume": 1704586.43, "close_time": 1748001599999, "quote_volume": 5120086.02583, "trades": 20241, "taker_buy_base": 735742.35, "taker_buy_quote": 2211659.54354 }, { "timestamp": 1748001600000, "datetime": "2025-05-23T12:00:00", "open": 2.951, "high": 3.016, "low": 2.866, "close": 2.953, "volume": 3119747.26, "close_time": 1748015999999, "quote_volume": 9176006.0679, "trades": 29340, "taker_buy_base": 1317236.47, "taker_buy_quote": 3879798.78112 }, { "timestamp": 1748016000000, "datetime": "2025-05-23T16:00:00", "open": 2.955, "high": 2.984, "low": 2.931, "close": 2.935, "volume": 934126.76, "close_time": 1748030399999, "quote_volume": 2766310.48207, "trades": 8026, "taker_buy_base": 366553.93, "taker_buy_quote": 1084681.44557 }, { "timestamp": 1748030400000, "datetime": "2025-05-23T20:00:00", "open": 2.936, "high": 2.936, "low": 2.827, "close": 2.845, "volume": 853038.14, "close_time": 1748044799999, "quote_volume": 2453492.44004, "trades": 9049, "taker_buy_base": 427586.59, "taker_buy_quote": 1229465.23575 }, { "timestamp": 1748044800000, "datetime": "2025-05-24T00:00:00", "open": 2.845, "high": 2.887, "low": 2.828, "close": 2.874, "volume": 801515.67, "close_time": 1748059199999, "quote_volume": 2293423.08327, "trades": 7626, "taker_buy_base": 469551.77, "taker_buy_quote": 1344221.46882 }, { "timestamp": 1748059200000, "datetime": "2025-05-24T04:00:00", "open": 2.874, "high": 2.888, "low": 2.844, "close": 2.851, "volume": 436403.9, "close_time": 1748073599999, "quote_volume": 1250054.14265, "trades": 5029, "taker_buy_base": 214166.81, "taker_buy_quote": 614045.55715 }, { "timestamp": 1748073600000, "datetime": "2025-05-24T08:00:00", "open": 2.852, "high": 2.885, "low": 2.838, "close": 2.868, "volume": 672445.89, "close_time": 1748087999999, "quote_volume": 1925759.4117, "trades": 5998, "taker_buy_base": 349068.84, "taker_buy_quote": 1000394.49791 }, { "timestamp": 1748088000000, "datetime": "2025-05-24T12:00:00", "open": 2.868, "high": 2.881, "low": 2.85, "close": 2.863, "volume": 577677.57, "close_time": 1748102399999, "quote_volume": 1654664.49199, "trades": 5506, "taker_buy_base": 280698.79, "taker_buy_quote": 804291.85924 }, { "timestamp": 1748102400000, "datetime": "2025-05-24T16:00:00", "open": 2.862, "high": 2.877, "low": 2.841, "close": 2.853, "volume": 256250.17, "close_time": 1748116799999, "quote_volume": 732046.27707, "trades": 3701, "taker_buy_base": 130297.99, "taker_buy_quote": 372332.3613 }, { "timestamp": 1748116800000, "datetime": "2025-05-24T20:00:00", "open": 2.852, "high": 2.86, "low": 2.803, "close": 2.823, "volume": 504930.47, "close_time": 1748131199999, "quote_volume": 1427166.69068, "trades": 5648, "taker_buy_base": 217468.92, "taker_buy_quote": 614870.74457 }, { "timestamp": 1748131200000, "datetime": "2025-05-25T00:00:00", "open": 2.824, "high": 2.834, "low": 2.761, "close": 2.816, "volume": 816067.0, "close_time": 1748145599999, "quote_volume": 2278695.73375, "trades": 9058, "taker_buy_base": 387216.18, "taker_buy_quote": 1082508.52514 }, { "timestamp": 1748145600000, "datetime": "2025-05-25T04:00:00", "open": 2.815, "high": 2.825, "low": 2.785, "close": 2.796, "volume": 352569.56, "close_time": 1748159999999, "quote_volume": 989808.88945, "trades": 3586, "taker_buy_base": 144266.21, "taker_buy_quote": 405258.55994 }, { "timestamp": 1748160000000, "datetime": "2025-05-25T08:00:00", "open": 2.795, "high": 2.795, "low": 2.754, "close": 2.777, "volume": 564033.0, "close_time": 1748174399999, "quote_volume": 1562371.02749, "trades": 6468, "taker_buy_base": 267655.92, "taker_buy_quote": 741808.39427 }, { "timestamp": 1748174400000, "datetime": "2025-05-25T12:00:00", "open": 2.776, "high": 2.799, "low": 2.719, "close": 2.76, "volume": 1505893.76, "close_time": 1748188799999, "quote_volume": 4159876.5983, "trades": 11975, "taker_buy_base": 582385.58, "taker_buy_quote": 1607990.76363 }, { "timestamp": 1748188800000, "datetime": "2025-05-25T16:00:00", "open": 2.758, "high": 2.788, "low": 2.73, "close": 2.778, "volume": 771295.65, "close_time": 1748203199999, "quote_volume": 2131443.42338, "trades": 5898, "taker_buy_base": 471701.31, "taker_buy_quote": 1304180.66834 }, { "timestamp": 1748203200000, "datetime": "2025-05-25T20:00:00", "open": 2.778, "high": 2.825, "low": 2.743, "close": 2.815, "volume": 567668.76, "close_time": 1748217599999, "quote_volume": 1584294.22892, "trades": 6022, "taker_buy_base": 293176.69, "taker_buy_quote": 818604.72862 }, { "timestamp": 1748217600000, "datetime": "2025-05-26T00:00:00", "open": 2.816, "high": 2.849, "low": 2.796, "close": 2.808, "volume": 1290377.85, "close_time": 1748231999999, "quote_volume": 3639357.35297, "trades": 7510, "taker_buy_base": 655638.9, "taker_buy_quote": 1848528.47549 }, { "timestamp": 1748232000000, "datetime": "2025-05-26T04:00:00", "open": 2.808, "high": 2.862, "low": 2.805, "close": 2.852, "volume": 1402498.77, "close_time": 1748246399999, "quote_volume": 3971808.77251, "trades": 7711, "taker_buy_base": 886310.17, "taker_buy_quote": 2510426.37042 }, { "timestamp": 1748246400000, "datetime": "2025-05-26T08:00:00", "open": 2.853, "high": 2.86, "low": 2.818, "close": 2.832, "volume": 390600.67, "close_time": 1748260799999, "quote_volume": 1108172.38545, "trades": 4210, "taker_buy_base": 179004.14, "taker_buy_quote": 507855.40225 }, { "timestamp": 1748260800000, "datetime": "2025-05-26T12:00:00", "open": 2.832, "high": 2.842, "low": 2.785, "close": 2.82, "volume": 647978.89, "close_time": 1748275199999, "quote_volume": 1824350.16465, "trades": 6602, "taker_buy_base": 316012.27, "taker_buy_quote": 890085.00382 }, { "timestamp": 1748275200000, "datetime": "2025-05-26T16:00:00", "open": 2.821, "high": 2.829, "low": 2.753, "close": 2.783, "volume": 641049.21, "close_time": 1748289599999, "quote_volume": 1782058.66781, "trades": 5880, "taker_buy_base": 248671.21, "taker_buy_quote": 692626.10627 }, { "timestamp": 1748289600000, "datetime": "2025-05-26T20:00:00", "open": 2.782, "high": 2.808, "low": 2.763, "close": 2.791, "volume": 519210.62, "close_time": 1748303999999, "quote_volume": 1444768.64082, "trades": 4472, "taker_buy_base": 181045.84, "taker_buy_quote": 504337.66424 }, { "timestamp": 1748304000000, "datetime": "2025-05-27T00:00:00", "open": 2.791, "high": 2.813, "low": 2.734, "close": 2.798, "volume": 702414.61, "close_time": 1748318399999, "quote_volume": 1950795.45473, "trades": 7271, "taker_buy_base": 294919.72, "taker_buy_quote": 818461.35108 }, { "timestamp": 1748318400000, "datetime": "2025-05-27T04:00:00", "open": 2.798, "high": 2.876, "low": 2.79, "close": 2.85, "volume": 917106.25, "close_time": 1748332799999, "quote_volume": 2606446.11042, "trades": 8517, "taker_buy_base": 448976.24, "taker_buy_quote": 1276118.0368 }, { "timestamp": 1748332800000, "datetime": "2025-05-27T08:00:00", "open": 2.851, "high": 2.894, "low": 2.851, "close": 2.883, "volume": 836690.89, "close_time": 1748347199999, "quote_volume": 2406600.0896, "trades": 7007, "taker_buy_base": 381014.89, "taker_buy_quote": 1096236.32755 }, { "timestamp": 1748347200000, "datetime": "2025-05-27T12:00:00", "open": 2.883, "high": 2.922, "low": 2.857, "close": 2.89, "volume": 903536.64, "close_time": 1748361599999, "quote_volume": 2613234.78814, "trades": 9187, "taker_buy_base": 397170.93, "taker_buy_quote": 1149002.45774 }, { "timestamp": 1748361600000, "datetime": "2025-05-27T16:00:00", "open": 2.891, "high": 2.918, "low": 2.88, "close": 2.89, "volume": 578333.22, "close_time": 1748375999999, "quote_volume": 1677875.60627, "trades": 6718, "taker_buy_base": 295483.68, "taker_buy_quote": 857348.30532 }, { "timestamp": 1748376000000, "datetime": "2025-05-27T20:00:00", "open": 2.89, "high": 2.917, "low": 2.868, "close": 2.883, "volume": 414540.33, "close_time": 1748390399999, "quote_volume": 1199391.41704, "trades": 4796, "taker_buy_base": 224440.82, "taker_buy_quote": 649025.75506 }, { "timestamp": 1748390400000, "datetime": "2025-05-28T00:00:00", "open": 2.884, "high": 2.901, "low": 2.859, "close": 2.875, "volume": 722959.22, "close_time": 1748404799999, "quote_volume": 2077942.27543, "trades": 6877, "taker_buy_base": 272108.94, "taker_buy_quote": 782235.31504 }, { "timestamp": 1748404800000, "datetime": "2025-05-28T04:00:00", "open": 2.875, "high": 2.894, "low": 2.835, "close": 2.857, "volume": 652678.74, "close_time": 1748419199999, "quote_volume": 1868930.11677, "trades": 5682, "taker_buy_base": 302258.45, "taker_buy_quote": 866091.94955 }, { "timestamp": 1748419200000, "datetime": "2025-05-28T08:00:00", "open": 2.857, "high": 2.886, "low": 2.821, "close": 2.882, "volume": 1227597.1, "close_time": 1748433599999, "quote_volume": 3503423.52301, "trades": 11821, "taker_buy_base": 767358.84, "taker_buy_quote": 2189837.94219 }, { "timestamp": 1748433600000, "datetime": "2025-05-28T12:00:00", "open": 2.883, "high": 2.909, "low": 2.804, "close": 2.818, "volume": 1719353.66, "close_time": 1748447999999, "quote_volume": 4919385.11788, "trades": 15201, "taker_buy_base": 843171.82, "taker_buy_quote": 2412856.16939 }, { "timestamp": 1748448000000, "datetime": "2025-05-28T16:00:00", "open": 2.82, "high": 2.85, "low": 2.76, "close": 2.763, "volume": 659117.55, "close_time": 1748462399999, "quote_volume": 1848883.69323, "trades": 7605, "taker_buy_base": 342082.63, "taker_buy_quote": 960712.26215 }, { "timestamp": 1748462400000, "datetime": "2025-05-28T20:00:00", "open": 2.762, "high": 2.868, "low": 2.757, "close": 2.862, "volume": 568984.55, "close_time": 1748476799999, "quote_volume": 1599466.26603, "trades": 6498, "taker_buy_base": 328845.44, "taker_buy_quote": 924399.57403 }, { "timestamp": 1748476800000, "datetime": "2025-05-29T00:00:00", "open": 2.862, "high": 2.949, "low": 2.856, "close": 2.911, "volume": 1171364.83, "close_time": 1748491199999, "quote_volume": 3402962.18537, "trades": 11023, "taker_buy_base": 629786.89, "taker_buy_quote": 1830282.94562 }, { "timestamp": 1748491200000, "datetime": "2025-05-29T04:00:00", "open": 2.912, "high": 2.919, "low": 2.853, "close": 2.864, "volume": 659180.76, "close_time": 1748505599999, "quote_volume": 1894010.9454, "trades": 6518, "taker_buy_base": 309184.19, "taker_buy_quote": 888228.81264 }, { "timestamp": 1748505600000, "datetime": "2025-05-29T08:00:00", "open": 2.865, "high": 2.873, "low": 2.846, "close": 2.869, "volume": 444762.68, "close_time": 1748519999999, "quote_volume": 1272172.49623, "trades": 4478, "taker_buy_base": 236462.58, "taker_buy_quote": 676522.85083 }, { "timestamp": 1748520000000, "datetime": "2025-05-29T12:00:00", "open": 2.868, "high": 2.868, "low": 2.783, "close": 2.816, "volume": 804241.86, "close_time": 1748534399999, "quote_volume": 2271574.12332, "trades": 8358, "taker_buy_base": 394991.35, "taker_buy_quote": 1115803.14798 }, { "timestamp": 1748534400000, "datetime": "2025-05-29T16:00:00", "open": 2.815, "high": 2.828, "low": 2.748, "close": 2.761, "volume": 679816.68, "close_time": 1748548799999, "quote_volume": 1892326.42402, "trades": 8066, "taker_buy_base": 331757.63, "taker_buy_quote": 924808.39576 }, { "timestamp": 1748548800000, "datetime": "2025-05-29T20:00:00", "open": 2.761, "high": 2.799, "low": 2.751, "close": 2.765, "volume": 425264.64, "close_time": 1748563199999, "quote_volume": 1179568.39098, "trades": 5478, "taker_buy_base": 209636.51, "taker_buy_quote": 581661.89626 }, { "timestamp": 1748563200000, "datetime": "2025-05-30T00:00:00", "open": 2.764, "high": 2.782, "low": 2.569, "close": 2.674, "volume": 6098735.93, "close_time": 1748577599999, "quote_volume": 16189646.15923, "trades": 37992, "taker_buy_base": 2754480.37, "taker_buy_quote": 7309714.85915 }, { "timestamp": 1748577600000, "datetime": "2025-05-30T04:00:00", "open": 2.673, "high": 2.684, "low": 2.626, "close": 2.651, "volume": 1057133.51, "close_time": 1748591999999, "quote_volume": 2806789.35839, "trades": 8924, "taker_buy_base": 496681.01, "taker_buy_quote": 1318693.38578 }, { "timestamp": 1748592000000, "datetime": "2025-05-30T08:00:00", "open": 2.651, "high": 2.676, "low": 2.628, "close": 2.669, "volume": 568164.85, "close_time": 1748606399999, "quote_volume": 1507396.88568, "trades": 7138, "taker_buy_base": 300949.12, "taker_buy_quote": 798656.80137 }, { "timestamp": 1748606400000, "datetime": "2025-05-30T12:00:00", "open": 2.669, "high": 2.675, "low": 2.63, "close": 2.642, "volume": 1119359.34, "close_time": 1748620799999, "quote_volume": 2971123.0092, "trades": 10811, "taker_buy_base": 494017.16, "taker_buy_quote": 1311077.86817 }, { "timestamp": 1748620800000, "datetime": "2025-05-30T16:00:00", "open": 2.643, "high": 2.655, "low": 2.539, "close": 2.588, "volume": 2847546.61, "close_time": 1748635199999, "quote_volume": 7334822.86471, "trades": 23039, "taker_buy_base": 1106628.17, "taker_buy_quote": 2849077.50215 }, { "timestamp": 1748635200000, "datetime": "2025-05-30T20:00:00", "open": 2.588, "high": 2.597, "low": 2.49, "close": 2.512, "volume": 1711810.58, "close_time": 1748649599999, "quote_volume": 4341268.07622, "trades": 15087, "taker_buy_base": 807689.92, "taker_buy_quote": 2053625.98037 }, { "timestamp": 1748649600000, "datetime": "2025-05-31T00:00:00", "open": 2.512, "high": 2.524, "low": 2.437, "close": 2.48, "volume": 3135558.07, "close_time": 1748663999999, "quote_volume": 7763645.78007, "trades": 27941, "taker_buy_base": 1428561.02, "taker_buy_quote": 3540104.14918 }, { "timestamp": 1748664000000, "datetime": "2025-05-31T04:00:00", "open": 2.479, "high": 2.512, "low": 2.463, "close": 2.5, "volume": 911840.21, "close_time": 1748678399999, "quote_volume": 2270649.27779, "trades": 7542, "taker_buy_base": 379805.58, "taker_buy_quote": 945481.83522 }, { "timestamp": 1748678400000, "datetime": "2025-05-31T08:00:00", "open": 2.499, "high": 2.525, "low": 2.488, "close": 2.503, "volume": 506804.86, "close_time": 1748692799999, "quote_volume": 1268232.90397, "trades": 5279, "taker_buy_base": 264224.92, "taker_buy_quote": 661147.04611 }, { "timestamp": 1748692800000, "datetime": "2025-05-31T12:00:00", "open": 2.503, "high": 2.569, "low": 2.498, "close": 2.553, "volume": 806691.69, "close_time": 1748707199999, "quote_volume": 2056029.91843, "trades": 7163, "taker_buy_base": 425765.06, "taker_buy_quote": 1084816.80135 }, { "timestamp": 1748707200000, "datetime": "2025-05-31T16:00:00", "open": 2.553, "high": 2.585, "low": 2.549, "close": 2.576, "volume": 528969.51, "close_time": 1748721599999, "quote_volume": 1356690.16186, "trades": 4898, "taker_buy_base": 249698.11, "taker_buy_quote": 640451.26769 }, { "timestamp": 1748721600000, "datetime": "2025-05-31T20:00:00", "open": 2.577, "high": 2.623, "low": 2.573, "close": 2.596, "volume": 1937699.47, "close_time": 1748735999999, "quote_volume": 5034810.8839, "trades": 14098, "taker_buy_base": 1103404.04, "taker_buy_quote": 2864993.67317 }, { "timestamp": 1748736000000, "datetime": "2025-06-01T00:00:00", "open": 2.597, "high": 2.598, "low": 2.549, "close": 2.561, "volume": 346127.0, "close_time": 1748750399999, "quote_volume": 890721.31179, "trades": 4227, "taker_buy_base": 167011.25, "taker_buy_quote": 429809.28883 }, { "timestamp": 1748750400000, "datetime": "2025-06-01T04:00:00", "open": 2.561, "high": 2.582, "low": 2.551, "close": 2.556, "volume": 317986.66, "close_time": 1748764799999, "quote_volume": 816409.55224, "trades": 3102, "taker_buy_base": 166357.93, "taker_buy_quote": 427271.50398 }, { "timestamp": 1748764800000, "datetime": "2025-06-01T08:00:00", "open": 2.557, "high": 2.559, "low": 2.507, "close": 2.538, "volume": 556228.7, "close_time": 1748779199999, "quote_volume": 1408325.88679, "trades": 5190, "taker_buy_base": 261257.23, "taker_buy_quote": 661747.1525 }, { "timestamp": 1748779200000, "datetime": "2025-06-01T12:00:00", "open": 2.538, "high": 2.561, "low": 2.512, "close": 2.559, "volume": 652899.45, "close_time": 1748793599999, "quote_volume": 1661546.01313, "trades": 9372, "taker_buy_base": 239774.37, "taker_buy_quote": 609735.3624 }, { "timestamp": 1748793600000, "datetime": "2025-06-01T16:00:00", "open": 2.558, "high": 2.588, "low": 2.522, "close": 2.556, "volume": 523998.59, "close_time": 1748807999999, "quote_volume": 1341571.67443, "trades": 5930, "taker_buy_base": 235229.09, "taker_buy_quote": 601967.71417 }, { "timestamp": 1748808000000, "datetime": "2025-06-01T20:00:00", "open": 2.556, "high": 2.588, "low": 2.546, "close": 2.57, "volume": 262503.02, "close_time": 1748822399999, "quote_volume": 674664.82316, "trades": 2925, "taker_buy_base": 120440.11, "taker_buy_quote": 309614.01514 }, { "timestamp": 1748822400000, "datetime": "2025-06-02T00:00:00", "open": 2.57, "high": 2.578, "low": 2.521, "close": 2.533, "volume": 416683.15, "close_time": 1748836799999, "quote_volume": 1063604.3107, "trades": 4613, "taker_buy_base": 215263.33, "taker_buy_quote": 549750.71733 }, { "timestamp": 1748836800000, "datetime": "2025-06-02T04:00:00", "open": 2.533, "high": 2.562, "low": 2.519, "close": 2.552, "volume": 349386.61, "close_time": 1748851199999, "quote_volume": 887057.37179, "trades": 4400, "taker_buy_base": 150405.57, "taker_buy_quote": 381894.47211 }, { "timestamp": 1748851200000, "datetime": "2025-06-02T08:00:00", "open": 2.553, "high": 2.568, "low": 2.509, "close": 2.527, "volume": 677555.87, "close_time": 1748865599999, "quote_volume": 1719135.3568, "trades": 6107, "taker_buy_base": 269591.81, "taker_buy_quote": 682903.41715 }, { "timestamp": 1748865600000, "datetime": "2025-06-02T12:00:00", "open": 2.527, "high": 2.566, "low": 2.516, "close": 2.556, "volume": 535361.92, "close_time": 1748879999999, "quote_volume": 1363874.40665, "trades": 6937, "taker_buy_base": 242549.49, "taker_buy_quote": 618109.37675 }, { "timestamp": 1748880000000, "datetime": "2025-06-02T16:00:00", "open": 2.555, "high": 2.575, "low": 2.529, "close": 2.544, "volume": 375298.63, "close_time": 1748894399999, "quote_volume": 958804.71021, "trades": 4286, "taker_buy_base": 180262.45, "taker_buy_quote": 460691.05686 }, { "timestamp": 1748894400000, "datetime": "2025-06-02T20:00:00", "open": 2.544, "high": 2.649, "low": 2.544, "close": 2.643, "volume": 953482.96, "close_time": 1748908799999, "quote_volume": 2503185.24717, "trades": 6679, "taker_buy_base": 556044.81, "taker_buy_quote": 1459661.19948 }, { "timestamp": 1748908800000, "datetime": "2025-06-03T00:00:00", "open": 2.643, "high": 2.687, "low": 2.627, "close": 2.634, "volume": 918784.27, "close_time": 1748923199999, "quote_volume": 2445737.27837, "trades": 8152, "taker_buy_base": 425540.1, "taker_buy_quote": 1132301.57902 }, { "timestamp": 1748923200000, "datetime": "2025-06-03T04:00:00", "open": 2.635, "high": 2.649, "low": 2.617, "close": 2.622, "volume": 404706.45, "close_time": 1748937599999, "quote_volume": 1064836.55819, "trades": 3259, "taker_buy_base": 191635.39, "taker_buy_quote": 504250.64655 }, { "timestamp": 1748937600000, "datetime": "2025-06-03T08:00:00", "open": 2.623, "high": 2.629, "low": 2.4, "close": 2.619, "volume": 970081.06, "close_time": 1748951999999, "quote_volume": 2509286.27667, "trades": 7983, "taker_buy_base": 313496.78, "taker_buy_quote": 815882.95635 }, { "timestamp": 1748952000000, "datetime": "2025-06-03T12:00:00", "open": 2.62, "high": 2.651, "low": 2.609, "close": 2.63, "volume": 733621.0, "close_time": 1748966399999, "quote_volume": 1931112.10548, "trades": 6703, "taker_buy_base": 302365.7, "taker_buy_quote": 795611.57824 }, { "timestamp": 1748966400000, "datetime": "2025-06-03T16:00:00", "open": 2.63, "high": 2.656, "low": 2.624, "close": 2.654, "volume": 517729.99, "close_time": 1748980799999, "quote_volume": 1367005.66226, "trades": 4382, "taker_buy_base": 295111.75, "taker_buy_quote": 779138.53578 }, { "timestamp": 1748980800000, "datetime": "2025-06-03T20:00:00", "open": 2.655, "high": 2.657, "low": 2.593, "close": 2.627, "volume": 543522.85, "close_time": 1748995199999, "quote_volume": 1426400.08326, "trades": 4401, "taker_buy_base": 257439.17, "taker_buy_quote": 676002.63361 }, { "timestamp": 1748995200000, "datetime": "2025-06-04T00:00:00", "open": 2.627, "high": 2.673, "low": 2.624, "close": 2.645, "volume": 344438.65, "close_time": 1749009599999, "quote_volume": 912162.25881, "trades": 3732, "taker_buy_base": 161018.19, "taker_buy_quote": 426570.41164 }, { "timestamp": 1749009600000, "datetime": "2025-06-04T04:00:00", "open": 2.645, "high": 2.647, "low": 2.619, "close": 2.623, "volume": 319961.95, "close_time": 1749023999999, "quote_volume": 841886.60821, "trades": 3139, "taker_buy_base": 120306.95, "taker_buy_quote": 316630.89048 }, { "timestamp": 1749024000000, "datetime": "2025-06-04T08:00:00", "open": 2.622, "high": 2.642, "low": 2.608, "close": 2.61, "volume": 362746.47, "close_time": 1749038399999, "quote_volume": 953364.02431, "trades": 3583, "taker_buy_base": 184417.36, "taker_buy_quote": 484696.18578 }, { "timestamp": 1749038400000, "datetime": "2025-06-04T12:00:00", "open": 2.611, "high": 2.632, "low": 2.57, "close": 2.626, "volume": 651752.19, "close_time": 1749052799999, "quote_volume": 1693574.93039, "trades": 6869, "taker_buy_base": 322178.47, "taker_buy_quote": 837707.86921 }, { "timestamp": 1749052800000, "datetime": "2025-06-04T16:00:00", "open": 2.627, "high": 2.629, "low": 2.591, "close": 2.591, "volume": 355196.88, "close_time": 1749067199999, "quote_volume": 927900.47577, "trades": 3962, "taker_buy_base": 180309.12, "taker_buy_quote": 471267.43287 }, { "timestamp": 1749067200000, "datetime": "2025-06-04T20:00:00", "open": 2.591, "high": 2.592, "low": 2.542, "close": 2.562, "volume": 563822.18, "close_time": 1749081599999, "quote_volume": 1445703.33673, "trades": 6144, "taker_buy_base": 267715.26, "taker_buy_quote": 686415.78737 }, { "timestamp": 1749081600000, "datetime": "2025-06-05T00:00:00", "open": 2.562, "high": 2.602, "low": 2.555, "close": 2.588, "volume": 332630.98, "close_time": 1749095999999, "quote_volume": 859580.61139, "trades": 3842, "taker_buy_base": 155611.49, "taker_buy_quote": 402157.56699 }, { "timestamp": 1749096000000, "datetime": "2025-06-05T04:00:00", "open": 2.589, "high": 2.591, "low": 2.548, "close": 2.557, "volume": 503536.05, "close_time": 1749110399999, "quote_volume": 1291951.9874, "trades": 4454, "taker_buy_base": 246577.63, "taker_buy_quote": 632847.86055 }, { "timestamp": 1749110400000, "datetime": "2025-06-05T08:00:00", "open": 2.557, "high": 2.561, "low": 2.503, "close": 2.52, "volume": 994046.99, "close_time": 1749124799999, "quote_volume": 2517018.12853, "trades": 9291, "taker_buy_base": 503429.44, "taker_buy_quote": 1273004.50911 }, { "timestamp": 1749124800000, "datetime": "2025-06-05T12:00:00", "open": 2.519, "high": 2.561, "low": 2.464, "close": 2.521, "volume": 1270395.99, "close_time": 1749139199999, "quote_volume": 3196367.31194, "trades": 10668, "taker_buy_base": 568526.17, "taker_buy_quote": 1432202.18681 }, { "timestamp": 1749139200000, "datetime": "2025-06-05T16:00:00", "open": 2.52, "high": 2.523, "low": 2.371, "close": 2.406, "volume": 2399273.17, "close_time": 1749153599999, "quote_volume": 5819642.41682, "trades": 19808, "taker_buy_base": 1101699.0, "taker_buy_quote": 2674113.57257 }, { "timestamp": 1749153600000, "datetime": "2025-06-05T20:00:00", "open": 2.407, "high": 2.418, "low": 2.319, "close": 2.367, "volume": 2556000.76, "close_time": 1749167999999, "quote_volume": 6026990.06933, "trades": 20119, "taker_buy_base": 1195634.86, "taker_buy_quote": 2819190.5706 }, { "timestamp": 1749168000000, "datetime": "2025-06-06T00:00:00", "open": 2.367, "high": 2.418, "low": 2.361, "close": 2.415, "volume": 847507.45, "close_time": 1749182399999, "quote_volume": 2025568.23762, "trades": 7814, "taker_buy_base": 458877.34, "taker_buy_quote": 1097247.67208 }, { "timestamp": 1749182400000, "datetime": "2025-06-06T04:00:00", "open": 2.415, "high": 2.427, "low": 2.401, "close": 2.409, "volume": 457552.01, "close_time": 1749196799999, "quote_volume": 1105158.24731, "trades": 4677, "taker_buy_base": 218521.52, "taker_buy_quote": 527930.133 }, { "timestamp": 1749196800000, "datetime": "2025-06-06T08:00:00", "open": 2.41, "high": 2.42, "low": 2.395, "close": 2.403, "volume": 952804.88, "close_time": 1749211199999, "quote_volume": 2293753.45715, "trades": 7633, "taker_buy_base": 471642.99, "taker_buy_quote": 1135646.95102 }, { "timestamp": 1749211200000, "datetime": "2025-06-06T12:00:00", "open": 2.403, "high": 2.466, "low": 2.403, "close": 2.442, "volume": 1580443.93, "close_time": 1749225599999, "quote_volume": 3844836.29997, "trades": 14451, "taker_buy_base": 962989.54, "taker_buy_quote": 2342793.40727 }, { "timestamp": 1749225600000, "datetime": "2025-06-06T16:00:00", "open": 2.443, "high": 2.455, "low": 2.405, "close": 2.417, "volume": 541059.34, "close_time": 1749239999999, "quote_volume": 1311796.93084, "trades": 4815, "taker_buy_base": 219953.14, "taker_buy_quote": 533412.37816 }, { "timestamp": 1749240000000, "datetime": "2025-06-06T20:00:00", "open": 2.417, "high": 2.435, "low": 2.404, "close": 2.409, "volume": 364801.31, "close_time": 1749254399999, "quote_volume": 881210.5281, "trades": 3114, "taker_buy_base": 173012.13, "taker_buy_quote": 418105.69641 }, { "timestamp": 1749254400000, "datetime": "2025-06-07T00:00:00", "open": 2.41, "high": 2.475, "low": 2.399, "close": 2.467, "volume": 438232.01, "close_time": 1749268799999, "quote_volume": 1070269.32591, "trades": 4309, "taker_buy_base": 246617.36, "taker_buy_quote": 602046.52271 }, { "timestamp": 1749268800000, "datetime": "2025-06-07T04:00:00", "open": 2.467, "high": 2.511, "low": 2.46, "close": 2.503, "volume": 534075.27, "close_time": 1749283199999, "quote_volume": 1325121.87808, "trades": 4618, "taker_buy_base": 269465.35, "taker_buy_quote": 668970.76054 }, { "timestamp": 1749283200000, "datetime": "2025-06-07T08:00:00", "open": 2.504, "high": 2.515, "low": 2.482, "close": 2.504, "volume": 533460.38, "close_time": 1749297599999, "quote_volume": 1331906.38967, "trades": 4159, "taker_buy_base": 241441.43, "taker_buy_quote": 603140.78176 }, { "timestamp": 1749297600000, "datetime": "2025-06-07T12:00:00", "open": 2.505, "high": 2.525, "low": 2.502, "close": 2.51, "volume": 469784.04, "close_time": 1749311999999, "quote_volume": 1180373.93434, "trades": 3655, "taker_buy_base": 226657.55, "taker_buy_quote": 569604.20329 }, { "timestamp": 1749312000000, "datetime": "2025-06-07T16:00:00", "open": 2.511, "high": 2.521, "low": 2.484, "close": 2.497, "volume": 412841.32, "close_time": 1749326399999, "quote_volume": 1030931.57306, "trades": 3607, "taker_buy_base": 208754.82, "taker_buy_quote": 521413.99826 }, { "timestamp": 1749326400000, "datetime": "2025-06-07T20:00:00", "open": 2.498, "high": 2.526, "low": 2.498, "close": 2.507, "volume": 259544.34, "close_time": 1749340799999, "quote_volume": 651805.34696, "trades": 2495, "taker_buy_base": 144673.4, "taker_buy_quote": 363222.64345 }, { "timestamp": 1749340800000, "datetime": "2025-06-08T00:00:00", "open": 2.508, "high": 2.511, "low": 2.494, "close": 2.5, "volume": 316364.43, "close_time": 1749355199999, "quote_volume": 791475.17807, "trades": 2970, "taker_buy_base": 155025.05, "taker_buy_quote": 387836.60672 }, { "timestamp": 1749355200000, "datetime": "2025-06-08T04:00:00", "open": 2.5, "high": 2.514, "low": 2.487, "close": 2.489, "volume": 466839.75, "close_time": 1749369599999, "quote_volume": 1166791.82354, "trades": 3213, "taker_buy_base": 275136.24, "taker_buy_quote": 687688.0001 }, { "timestamp": 1749369600000, "datetime": "2025-06-08T08:00:00", "open": 2.49, "high": 2.512, "low": 2.47, "close": 2.51, "volume": 837783.63, "close_time": 1749383999999, "quote_volume": 2083991.60421, "trades": 5769, "taker_buy_base": 358295.85, "taker_buy_quote": 891723.67676 }, { "timestamp": 1749384000000, "datetime": "2025-06-08T12:00:00", "open": 2.51, "high": 2.532, "low": 2.493, "close": 2.52, "volume": 646199.52, "close_time": 1749398399999, "quote_volume": 1624578.27179, "trades": 5018, "taker_buy_base": 304206.98, "taker_buy_quote": 764616.79825 }, { "timestamp": 1749398400000, "datetime": "2025-06-08T16:00:00", "open": 2.521, "high": 2.544, "low": 2.498, "close": 2.506, "volume": 1619976.94, "close_time": 1749412799999, "quote_volume": 4070451.33119, "trades": 7137, "taker_buy_base": 933828.39, "taker_buy_quote": 2344307.26693 }, { "timestamp": 1749412800000, "datetime": "2025-06-08T20:00:00", "open": 2.507, "high": 2.514, "low": 2.479, "close": 2.487, "volume": 450671.39, "close_time": 1749427199999, "quote_volume": 1124879.23405, "trades": 4418, "taker_buy_base": 198932.12, "taker_buy_quote": 496736.07719 }, { "timestamp": 1749427200000, "datetime": "2025-06-09T00:00:00", "open": 2.488, "high": 2.502, "low": 2.475, "close": 2.487, "volume": 305350.01, "close_time": 1749441599999, "quote_volume": 759357.96445, "trades": 3382, "taker_buy_base": 123059.82, "taker_buy_quote": 306172.31689 }, { "timestamp": 1749441600000, "datetime": "2025-06-09T04:00:00", "open": 2.487, "high": 2.491, "low": 2.455, "close": 2.464, "volume": 495763.32, "close_time": 1749455999999, "quote_volume": 1223729.03965, "trades": 3931, "taker_buy_base": 215666.93, "taker_buy_quote": 532289.3572 }, { "timestamp": 1749456000000, "datetime": "2025-06-09T08:00:00", "open": 2.465, "high": 2.529, "low": 2.454, "close": 2.517, "volume": 881298.65, "close_time": 1749470399999, "quote_volume": 2208064.8326, "trades": 7172, "taker_buy_base": 368560.63, "taker_buy_quote": 922478.58425 }, { "timestamp": 1749470400000, "datetime": "2025-06-09T12:00:00", "open": 2.517, "high": 2.527, "low": 2.477, "close": 2.502, "volume": 957303.02, "close_time": 1749484799999, "quote_volume": 2395339.21, "trades": 6300, "taker_buy_base": 356172.77, "taker_buy_quote": 890351.15165 }, { "timestamp": 1749484800000, "datetime": "2025-06-09T16:00:00", "open": 2.501, "high": 2.532, "low": 2.501, "close": 2.521, "volume": 604210.9, "close_time": 1749499199999, "quote_volume": 1523192.17018, "trades": 5361, "taker_buy_base": 309413.19, "taker_buy_quote": 780298.07249 }, { "timestamp": 1749499200000, "datetime": "2025-06-09T20:00:00", "open": 2.523, "high": 2.614, "low": 2.516, "close": 2.602, "volume": 735196.57, "close_time": 1749513599999, "quote_volume": 1893945.74484, "trades": 6419, "taker_buy_base": 355320.43, "taker_buy_quote": 915978.98775 }, { "timestamp": 1749513600000, "datetime": "2025-06-10T00:00:00", "open": 2.602, "high": 2.637, "low": 2.593, "close": 2.597, "volume": 921809.07, "close_time": 1749527999999, "quote_volume": 2409858.30661, "trades": 5467, "taker_buy_base": 433921.8, "taker_buy_quote": 1133657.46208 }, { "timestamp": 1749528000000, "datetime": "2025-06-10T04:00:00", "open": 2.598, "high": 2.605, "low": 2.567, "close": 2.592, "volume": 524979.96, "close_time": 1749542399999, "quote_volume": 1357855.62804, "trades": 3874, "taker_buy_base": 272051.01, "taker_buy_quote": 704037.45526 }, { "timestamp": 1749542400000, "datetime": "2025-06-10T08:00:00", "open": 2.592, "high": 2.701, "low": 2.587, "close": 2.693, "volume": 1156813.88, "close_time": 1749556799999, "quote_volume": 3060456.94279, "trades": 8351, "taker_buy_base": 618048.9, "taker_buy_quote": 1636924.63767 }, { "timestamp": 1749556800000, "datetime": "2025-06-10T12:00:00", "open": 2.693, "high": 2.725, "low": 2.638, "close": 2.672, "volume": 1821898.68, "close_time": 1749571199999, "quote_volume": 4889770.51825, "trades": 13254, "taker_buy_base": 887144.78, "taker_buy_quote": 2382442.37088 }, { "timestamp": 1749571200000, "datetime": "2025-06-10T16:00:00", "open": 2.673, "high": 2.73, "low": 2.673, "close": 2.705, "volume": 757491.67, "close_time": 1749585599999, "quote_volume": 2042203.26056, "trades": 6797, "taker_buy_base": 345012.68, "taker_buy_quote": 931066.65337 }, { "timestamp": 1749585600000, "datetime": "2025-06-10T20:00:00", "open": 2.705, "high": 2.749, "low": 2.694, "close": 2.732, "volume": 720517.1, "close_time": 1749599999999, "quote_volume": 1959911.93851, "trades": 6092, "taker_buy_base": 378597.56, "taker_buy_quote": 1029618.27409 }, { "timestamp": 1749600000000, "datetime": "2025-06-11T00:00:00", "open": 2.731, "high": 2.74, "low": 2.688, "close": 2.718, "volume": 668639.1, "close_time": 1749614399999, "quote_volume": 1809352.01701, "trades": 5146, "taker_buy_base": 267513.81, "taker_buy_quote": 724366.88822 }, { "timestamp": 1749614400000, "datetime": "2025-06-11T04:00:00", "open": 2.717, "high": 2.736, "low": 2.709, "close": 2.723, "volume": 384793.1, "close_time": 1749628799999, "quote_volume": 1046837.21706, "trades": 3203, "taker_buy_base": 199821.56, "taker_buy_quote": 543689.90618 }, { "timestamp": 1749628800000, "datetime": "2025-06-11T08:00:00", "open": 2.723, "high": 2.731, "low": 2.68, "close": 2.696, "volume": 455500.98, "close_time": 1749643199999, "quote_volume": 1230720.80712, "trades": 4286, "taker_buy_base": 193659.21, "taker_buy_quote": 523328.83618 }, { "timestamp": 1749643200000, "datetime": "2025-06-11T12:00:00", "open": 2.696, "high": 2.77, "low": 2.68, "close": 2.76, "volume": 1225307.01, "close_time": 1749657599999, "quote_volume": 3344507.11155, "trades": 10188, "taker_buy_base": 618806.46, "taker_buy_quote": 1689106.87251 }, { "timestamp": 1749657600000, "datetime": "2025-06-11T16:00:00", "open": 2.76, "high": 2.769, "low": 2.692, "close": 2.696, "volume": 704357.71, "close_time": 1749671999999, "quote_volume": 1920848.28371, "trades": 5652, "taker_buy_base": 306736.55, "taker_buy_quote": 837275.37137 }, { "timestamp": 1749672000000, "datetime": "2025-06-11T20:00:00", "open": 2.696, "high": 2.725, "low": 2.664, "close": 2.692, "volume": 586416.48, "close_time": 1749686399999, "quote_volume": 1574978.02472, "trades": 5178, "taker_buy_base": 259935.87, "taker_buy_quote": 698093.89903 }, { "timestamp": 1749686400000, "datetime": "2025-06-12T00:00:00", "open": 2.691, "high": 2.703, "low": 2.64, "close": 2.652, "volume": 525816.18, "close_time": 1749700799999, "quote_volume": 1404921.10452, "trades": 4887, "taker_buy_base": 252750.55, "taker_buy_quote": 675650.64082 }, { "timestamp": 1749700800000, "datetime": "2025-06-12T04:00:00", "open": 2.652, "high": 2.657, "low": 2.615, "close": 2.627, "volume": 437855.24, "close_time": 1749715199999, "quote_volume": 1155365.60001, "trades": 4020, "taker_buy_base": 210478.74, "taker_buy_quote": 555756.85889 }, { "timestamp": 1749715200000, "datetime": "2025-06-12T08:00:00", "open": 2.625, "high": 2.637, "low": 2.579, "close": 2.587, "volume": 585054.09, "close_time": 1749729599999, "quote_volume": 1525990.01587, "trades": 6025, "taker_buy_base": 248335.22, "taker_buy_quote": 647776.98951 }, { "timestamp": 1749729600000, "datetime": "2025-06-12T12:00:00", "open": 2.587, "high": 2.647, "low": 2.578, "close": 2.592, "volume": 680507.06, "close_time": 1749743999999, "quote_volume": 1779708.24541, "trades": 6446, "taker_buy_base": 304696.85, "taker_buy_quote": 797276.84728 }, { "timestamp": 1749744000000, "datetime": "2025-06-12T16:00:00", "open": 2.591, "high": 2.639, "low": 2.538, "close": 2.544, "volume": 528857.72, "close_time": 1749758399999, "quote_volume": 1369366.42373, "trades": 5525, "taker_buy_base": 229557.38, "taker_buy_quote": 594878.22249 }, { "timestamp": 1749758400000, "datetime": "2025-06-12T20:00:00", "open": 2.543, "high": 2.547, "low": 2.482, "close": 2.505, "volume": 1056848.43, "close_time": 1749772799999, "quote_volume": 2654702.15876, "trades": 8695, "taker_buy_base": 549373.37, "taker_buy_quote": 1380121.99989 }, { "timestamp": 1749772800000, "datetime": "2025-06-13T00:00:00", "open": 2.505, "high": 2.506, "low": 2.336, "close": 2.402, "volume": 5054515.16, "close_time": 1749787199999, "quote_volume": 12081784.94151, "trades": 36662, "taker_buy_base": 2453808.7, "taker_buy_quote": 5864407.74831 }, { "timestamp": 1749787200000, "datetime": "2025-06-13T04:00:00", "open": 2.401, "high": 2.401, "low": 2.358, "close": 2.379, "volume": 1368046.01, "close_time": 1749801599999, "quote_volume": 3260262.03231, "trades": 9472, "taker_buy_base": 680699.7, "taker_buy_quote": 1622695.48604 }, { "timestamp": 1749801600000, "datetime": "2025-06-13T08:00:00", "open": 2.38, "high": 2.405, "low": 2.362, "close": 2.391, "volume": 1349650.37, "close_time": 1749815999999, "quote_volume": 3213045.08172, "trades": 9634, "taker_buy_base": 638132.34, "taker_buy_quote": 1518677.18965 }, { "timestamp": 1749816000000, "datetime": "2025-06-13T12:00:00", "open": 2.392, "high": 2.421, "low": 2.355, "close": 2.408, "volume": 1457669.21, "close_time": 1749830399999, "quote_volume": 3477938.42145, "trades": 10069, "taker_buy_base": 652947.77, "taker_buy_quote": 1559065.03553 }, { "timestamp": 1749830400000, "datetime": "2025-06-13T16:00:00", "open": 2.409, "high": 2.443, "low": 2.385, "close": 2.398, "volume": 693453.97, "close_time": 1749844799999, "quote_volume": 1675100.62566, "trades": 6518, "taker_buy_base": 315129.18, "taker_buy_quote": 761530.44202 }, { "timestamp": 1749844800000, "datetime": "2025-06-13T20:00:00", "open": 2.399, "high": 2.466, "low": 2.393, "close": 2.46, "volume": 514541.65, "close_time": 1749859199999, "quote_volume": 1255057.97448, "trades": 4606, "taker_buy_base": 302354.4, "taker_buy_quote": 738145.81188 }, { "timestamp": 1749859200000, "datetime": "2025-06-14T00:00:00", "open": 2.461, "high": 2.461, "low": 2.42, "close": 2.431, "volume": 544961.84, "close_time": 1749873599999, "quote_volume": 1329789.67905, "trades": 4310, "taker_buy_base": 219777.05, "taker_buy_quote": 536272.77963 }, { "timestamp": 1749873600000, "datetime": "2025-06-14T04:00:00", "open": 2.43, "high": 2.451, "low": 2.42, "close": 2.438, "volume": 302579.8, "close_time": 1749887999999, "quote_volume": 737562.30451, "trades": 2826, "taker_buy_base": 143469.28, "taker_buy_quote": 349765.69963 }, { "timestamp": 1749888000000, "datetime": "2025-06-14T08:00:00", "open": 2.438, "high": 2.445, "low": 2.422, "close": 2.438, "volume": 343344.01, "close_time": 1749902399999, "quote_volume": 835404.35499, "trades": 2527, "taker_buy_base": 125609.88, "taker_buy_quote": 305843.12826 }, { "timestamp": 1749902400000, "datetime": "2025-06-14T12:00:00", "open": 2.438, "high": 2.444, "low": 2.4, "close": 2.413, "volume": 353007.15, "close_time": 1749916799999, "quote_volume": 855211.94817, "trades": 3377, "taker_buy_base": 165222.2, "taker_buy_quote": 400349.16619 }, { "timestamp": 1749916800000, "datetime": "2025-06-14T16:00:00", "open": 2.412, "high": 2.431, "low": 2.382, "close": 2.402, "volume": 413323.97, "close_time": 1749931199999, "quote_volume": 992513.99948, "trades": 4699, "taker_buy_base": 194829.97, "taker_buy_quote": 467744.44616 }, { "timestamp": 1749931200000, "datetime": "2025-06-14T20:00:00", "open": 2.401, "high": 2.433, "low": 2.382, "close": 2.419, "volume": 247208.42, "close_time": 1749945599999, "quote_volume": 596247.9567, "trades": 2816, "taker_buy_base": 128418.93, "taker_buy_quote": 309845.30621 }, { "timestamp": 1749945600000, "datetime": "2025-06-15T00:00:00", "open": 2.42, "high": 2.429, "low": 2.408, "close": 2.424, "volume": 147327.68, "close_time": 1749959999999, "quote_volume": 356535.3983, "trades": 1557, "taker_buy_base": 67848.82, "taker_buy_quote": 164258.23785 }, { "timestamp": 1749960000000, "datetime": "2025-06-15T04:00:00", "open": 2.423, "high": 2.447, "low": 2.408, "close": 2.417, "volume": 428166.02, "close_time": 1749974399999, "quote_volume": 1040159.20892, "trades": 2997, "taker_buy_base": 165788.54, "taker_buy_quote": 402381.40264 }, { "timestamp": 1749974400000, "datetime": "2025-06-15T08:00:00", "open": 2.418, "high": 2.42, "low": 2.393, "close": 2.401, "volume": 264618.26, "close_time": 1749988799999, "quote_volume": 636003.99378, "trades": 2392, "taker_buy_base": 101622.28, "taker_buy_quote": 244352.71107 }, { "timestamp": 1749988800000, "datetime": "2025-06-15T12:00:00", "open": 2.401, "high": 2.437, "low": 2.394, "close": 2.415, "volume": 357593.34, "close_time": 1750003199999, "quote_volume": 865191.50272, "trades": 3161, "taker_buy_base": 184407.0, "taker_buy_quote": 446218.26026 }, { "timestamp": 1750003200000, "datetime": "2025-06-15T16:00:00", "open": 2.416, "high": 2.42, "low": 2.386, "close": 2.395, "volume": 252579.58, "close_time": 1750017599999, "quote_volume": 607443.87852, "trades": 2688, "taker_buy_base": 114179.95, "taker_buy_quote": 274814.84515 }, { "timestamp": 1750017600000, "datetime": "2025-06-15T20:00:00", "open": 2.396, "high": 2.424, "low": 2.366, "close": 2.421, "volume": 426278.32, "close_time": 1750031999999, "quote_volume": 1020730.40894, "trades": 3532, "taker_buy_base": 205913.33, "taker_buy_quote": 494365.11062 }, { "timestamp": 1750032000000, "datetime": "2025-06-16T00:00:00", "open": 2.421, "high": 2.458, "low": 2.398, "close": 2.444, "volume": 544126.63, "close_time": 1750046399999, "quote_volume": 1321223.93544, "trades": 4403, "taker_buy_base": 213754.31, "taker_buy_quote": 519390.62985 }, { "timestamp": 1750046400000, "datetime": "2025-06-16T04:00:00", "open": 2.443, "high": 2.496, "low": 2.442, "close": 2.491, "volume": 587912.62, "close_time": 1750060799999, "quote_volume": 1457066.12845, "trades": 5030, "taker_buy_base": 298336.84, "taker_buy_quote": 739356.56376 }, { "timestamp": 1750060800000, "datetime": "2025-06-16T08:00:00", "open": 2.492, "high": 2.526, "low": 2.483, "close": 2.516, "volume": 729613.74, "close_time": 1750075199999, "quote_volume": 1823601.90402, "trades": 5063, "taker_buy_base": 366417.82, "taker_buy_quote": 915886.18599 }, { "timestamp": 1750075200000, "datetime": "2025-06-16T12:00:00", "open": 2.516, "high": 2.556, "low": 2.514, "close": 2.524, "volume": 1168293.57, "close_time": 1750089599999, "quote_volume": 2961045.43926, "trades": 7257, "taker_buy_base": 548219.79, "taker_buy_quote": 1389676.8979 }, { "timestamp": 1750089600000, "datetime": "2025-06-16T16:00:00", "open": 2.524, "high": 2.551, "low": 2.519, "close": 2.543, "volume": 394671.05, "close_time": 1750103999999, "quote_volume": 1000082.1933, "trades": 3409, "taker_buy_base": 226315.68, "taker_buy_quote": 573452.63691 }, { "timestamp": 1750104000000, "datetime": "2025-06-16T20:00:00", "open": 2.544, "high": 2.57, "low": 2.457, "close": 2.463, "volume": 1313630.77, "close_time": 1750118399999, "quote_volume": 3307272.7778, "trades": 9058, "taker_buy_base": 572795.45, "taker_buy_quote": 1442048.53492 }, { "timestamp": 1750118400000, "datetime": "2025-06-17T00:00:00", "open": 2.463, "high": 2.497, "low": 2.413, "close": 2.482, "volume": 1128350.89, "close_time": 1750132799999, "quote_volume": 2773710.35062, "trades": 9038, "taker_buy_base": 548811.4, "taker_buy_quote": 1349207.5271 }, { "timestamp": 1750132800000, "datetime": "2025-06-17T04:00:00", "open": 2.482, "high": 2.485, "low": 2.443, "close": 2.446, "volume": 354729.53, "close_time": 1750147199999, "quote_volume": 871941.04721, "trades": 3203, "taker_buy_base": 160325.84, "taker_buy_quote": 393993.42187 }, { "timestamp": 1750147200000, "datetime": "2025-06-17T08:00:00", "open": 2.445, "high": 2.448, "low": 2.405, "close": 2.411, "volume": 524363.35, "close_time": 1750161599999, "quote_volume": 1270650.13966, "trades": 4632, "taker_buy_base": 277758.96, "taker_buy_quote": 673381.07062 }, { "timestamp": 1750161600000, "datetime": "2025-06-17T12:00:00", "open": 2.411, "high": 2.434, "low": 2.369, "close": 2.391, "volume": 929860.86, "close_time": 1750175999999, "quote_volume": 2233341.72223, "trades": 7516, "taker_buy_base": 425457.15, "taker_buy_quote": 1023271.84959 }, { "timestamp": 1750176000000, "datetime": "2025-06-17T16:00:00", "open": 2.391, "high": 2.445, "low": 2.341, "close": 2.431, "volume": 1011954.72, "close_time": 1750190399999, "quote_volume": 2402597.25962, "trades": 10133, "taker_buy_base": 513100.05, "taker_buy_quote": 1219074.41324 }, { "timestamp": 1750190400000, "datetime": "2025-06-17T20:00:00", "open": 2.432, "high": 2.436, "low": 2.371, "close": 2.393, "volume": 395404.88, "close_time": 1750204799999, "quote_volume": 948879.67719, "trades": 3636, "taker_buy_base": 173841.43, "taker_buy_quote": 417048.06526 }, { "timestamp": 1750204800000, "datetime": "2025-06-18T00:00:00", "open": 2.394, "high": 2.415, "low": 2.381, "close": 2.397, "volume": 352947.68, "close_time": 1750219199999, "quote_volume": 845407.78815, "trades": 2859, "taker_buy_base": 181439.1, "taker_buy_quote": 434711.98223 }, { "timestamp": 1750219200000, "datetime": "2025-06-18T04:00:00", "open": 2.397, "high": 2.416, "low": 2.39, "close": 2.396, "volume": 267603.44, "close_time": 1750233599999, "quote_volume": 642951.80304, "trades": 2550, "taker_buy_base": 136046.77, "taker_buy_quote": 327052.93428 }, { "timestamp": 1750233600000, "datetime": "2025-06-18T08:00:00", "open": 2.398, "high": 2.406, "low": 2.333, "close": 2.372, "volume": 1366331.37, "close_time": 1750247999999, "quote_volume": 3225111.70621, "trades": 8280, "taker_buy_base": 680012.35, "taker_buy_quote": 1606597.7053 }, { "timestamp": 1750248000000, "datetime": "2025-06-18T12:00:00", "open": 2.371, "high": 2.385, "low": 2.314, "close": 2.364, "volume": 1662504.61, "close_time": 1750262399999, "quote_volume": 3903837.30698, "trades": 13294, "taker_buy_base": 746034.67, "taker_buy_quote": 1754529.58147 }, { "timestamp": 1750262400000, "datetime": "2025-06-18T16:00:00", "open": 2.364, "high": 2.375, "low": 2.33, "close": 2.34, "volume": 958107.16, "close_time": 1750276799999, "quote_volume": 2255142.50468, "trades": 11847, "taker_buy_base": 439830.07, "taker_buy_quote": 1035570.56713 }, { "timestamp": 1750276800000, "datetime": "2025-06-18T20:00:00", "open": 2.341, "high": 2.404, "low": 2.335, "close": 2.392, "volume": 594969.02, "close_time": 1750291199999, "quote_volume": 1419622.67528, "trades": 4327, "taker_buy_base": 283907.96, "taker_buy_quote": 677335.33592 }, { "timestamp": 1750291200000, "datetime": "2025-06-19T00:00:00", "open": 2.392, "high": 2.418, "low": 2.37, "close": 2.386, "volume": 400114.03, "close_time": 1750305599999, "quote_volume": 957682.01515, "trades": 3372, "taker_buy_base": 147846.89, "taker_buy_quote": 353451.81706 }, { "timestamp": 1750305600000, "datetime": "2025-06-19T04:00:00", "open": 2.386, "high": 2.4, "low": 2.365, "close": 2.367, "volume": 301456.67, "close_time": 1750319999999, "quote_volume": 717268.2757, "trades": 2523, "taker_buy_base": 116620.99, "taker_buy_quote": 277575.50206 }, { "timestamp": 1750320000000, "datetime": "2025-06-19T08:00:00", "open": 2.368, "high": 2.383, "low": 2.353, "close": 2.362, "volume": 343473.45, "close_time": 1750334399999, "quote_volume": 813566.44187, "trades": 2607, "taker_buy_base": 167580.6, "taker_buy_quote": 397212.4794 }, { "timestamp": 1750334400000, "datetime": "2025-06-19T12:00:00", "open": 2.361, "high": 2.368, "low": 2.33, "close": 2.337, "volume": 396448.89, "close_time": 1750348799999, "quote_volume": 930603.21828, "trades": 3666, "taker_buy_base": 180183.57, "taker_buy_quote": 422941.84754 }, { "timestamp": 1750348800000, "datetime": "2025-06-19T16:00:00", "open": 2.337, "high": 2.364, "low": 2.317, "close": 2.341, "volume": 420957.14, "close_time": 1750363199999, "quote_volume": 985583.98276, "trades": 4344, "taker_buy_base": 201356.37, "taker_buy_quote": 471853.49242 }, { "timestamp": 1750363200000, "datetime": "2025-06-19T20:00:00", "open": 2.342, "high": 2.362, "low": 2.334, "close": 2.346, "volume": 312485.03, "close_time": 1750377599999, "quote_volume": 733933.61526, "trades": 2831, "taker_buy_base": 163213.46, "taker_buy_quote": 383345.29973 }, { "timestamp": 1750377600000, "datetime": "2025-06-20T00:00:00", "open": 2.346, "high": 2.363, "low": 2.341, "close": 2.353, "volume": 241991.57, "close_time": 1750391999999, "quote_volume": 569101.11339, "trades": 2132, "taker_buy_base": 121436.58, "taker_buy_quote": 285618.93023 }, { "timestamp": 1750392000000, "datetime": "2025-06-20T04:00:00", "open": 2.353, "high": 2.379, "low": 2.329, "close": 2.375, "volume": 398106.71, "close_time": 1750406399999, "quote_volume": 936794.19493, "trades": 3135, "taker_buy_base": 197448.8, "taker_buy_quote": 464494.43995 }, { "timestamp": 1750406400000, "datetime": "2025-06-20T08:00:00", "open": 2.376, "high": 2.386, "low": 2.354, "close": 2.365, "volume": 488784.37, "close_time": 1750420799999, "quote_volume": 1157981.05057, "trades": 3854, "taker_buy_base": 197729.22, "taker_buy_quote": 468644.70652 }, { "timestamp": 1750420800000, "datetime": "2025-06-20T12:00:00", "open": 2.366, "high": 2.373, "low": 2.296, "close": 2.307, "volume": 1001751.59, "close_time": 1750435199999, "quote_volume": 2329739.94847, "trades": 7946, "taker_buy_base": 445252.34, "taker_buy_quote": 1036264.86354 }, { "timestamp": 1750435200000, "datetime": "2025-06-20T16:00:00", "open": 2.308, "high": 2.311, "low": 2.183, "close": 2.253, "volume": 2631128.49, "close_time": 1750449599999, "quote_volume": 5865871.28737, "trades": 17338, "taker_buy_base": 1216935.08, "taker_buy_quote": 2713323.62028 }, { "timestamp": 1750449600000, "datetime": "2025-06-20T20:00:00", "open": 2.256, "high": 2.278, "low": 2.243, "close": 2.261, "volume": 415662.04, "close_time": 1750463999999, "quote_volume": 938910.06472, "trades": 3615, "taker_buy_base": 210177.1, "taker_buy_quote": 474907.24451 }, { "timestamp": 1750464000000, "datetime": "2025-06-21T00:00:00", "open": 2.26, "high": 2.299, "low": 2.258, "close": 2.289, "volume": 378644.86, "close_time": 1750478399999, "quote_volume": 863726.43674, "trades": 2762, "taker_buy_base": 167701.73, "taker_buy_quote": 382735.95239 }, { "timestamp": 1750478400000, "datetime": "2025-06-21T04:00:00", "open": 2.291, "high": 2.298, "low": 2.283, "close": 2.292, "volume": 361417.27, "close_time": 1750492799999, "quote_volume": 828150.32891, "trades": 1928, "taker_buy_base": 183829.1, "taker_buy_quote": 421530.26919 }, { "timestamp": 1750492800000, "datetime": "2025-06-21T08:00:00", "open": 2.292, "high": 2.303, "low": 2.283, "close": 2.288, "volume": 219565.47, "close_time": 1750507199999, "quote_volume": 502997.62998, "trades": 1965, "taker_buy_base": 97585.01, "taker_buy_quote": 223594.09504 }, { "timestamp": 1750507200000, "datetime": "2025-06-21T12:00:00", "open": 2.289, "high": 2.291, "low": 2.248, "close": 2.272, "volume": 685027.4, "close_time": 1750521599999, "quote_volume": 1551236.98138, "trades": 5058, "taker_buy_base": 289495.31, "taker_buy_quote": 655801.766 }, { "timestamp": 1750521600000, "datetime": "2025-06-21T16:00:00", "open": 2.272, "high": 2.283, "low": 2.23, "close": 2.232, "volume": 1178499.2, "close_time": 1750535999999, "quote_volume": 2664039.64755, "trades": 10470, "taker_buy_base": 532338.59, "taker_buy_quote": 1204820.52208 }, { "timestamp": 1750536000000, "datetime": "2025-06-21T20:00:00", "open": 2.232, "high": 2.252, "low": 2.134, "close": 2.19, "volume": 2483091.18, "close_time": 1750550399999, "quote_volume": 5412871.45555, "trades": 19075, "taker_buy_base": 1279668.32, "taker_buy_quote": 2790771.82272 }, { "timestamp": 1750550400000, "datetime": "2025-06-22T00:00:00", "open": 2.189, "high": 2.222, "low": 2.145, "close": 2.161, "volume": 1495323.66, "close_time": 1750564799999, "quote_volume": 3269198.30641, "trades": 14560, "taker_buy_base": 742362.81, "taker_buy_quote": 1624725.42815 }, { "timestamp": 1750564800000, "datetime": "2025-06-22T04:00:00", "open": 2.16, "high": 2.21, "low": 2.155, "close": 2.185, "volume": 684277.69, "close_time": 1750579199999, "quote_volume": 1496005.14109, "trades": 6410, "taker_buy_base": 299227.61, "taker_buy_quote": 654453.1371 }, { "timestamp": 1750579200000, "datetime": "2025-06-22T08:00:00", "open": 2.185, "high": 2.188, "low": 2.127, "close": 2.17, "volume": 887888.69, "close_time": 1750593599999, "quote_volume": 1915923.89026, "trades": 8152, "taker_buy_base": 460232.98, "taker_buy_quote": 993460.20728 }, { "timestamp": 1750593600000, "datetime": "2025-06-22T12:00:00", "open": 2.17, "high": 2.184, "low": 2.049, "close": 2.075, "volume": 3664873.27, "close_time": 1750607999999, "quote_volume": 7665700.06815, "trades": 28466, "taker_buy_base": 1688500.33, "taker_buy_quote": 3531039.24119 }, { "timestamp": 1750608000000, "datetime": "2025-06-22T16:00:00", "open": 2.075, "high": 2.087, "low": 2.031, "close": 2.044, "volume": 1151338.39, "close_time": 1750622399999, "quote_volume": 2368353.53123, "trades": 9459, "taker_buy_base": 578556.53, "taker_buy_quote": 1190983.70404 }, { "timestamp": 1750622400000, "datetime": "2025-06-22T20:00:00", "open": 2.046, "high": 2.073, "low": 1.964, "close": 2.069, "volume": 2921506.37, "close_time": 1750636799999, "quote_volume": 5888973.65823, "trades": 18326, "taker_buy_base": 1303706.4, "taker_buy_quote": 2634305.53236 }, { "timestamp": 1750636800000, "datetime": "2025-06-23T00:00:00", "open": 2.069, "high": 2.097, "low": 2.062, "close": 2.086, "volume": 997556.45, "close_time": 1750651199999, "quote_volume": 2075228.21537, "trades": 6047, "taker_buy_base": 402424.58, "taker_buy_quote": 837501.03692 }, { "timestamp": 1750651200000, "datetime": "2025-06-23T04:00:00", "open": 2.087, "high": 2.129, "low": 2.082, "close": 2.108, "volume": 542660.69, "close_time": 1750665599999, "quote_volume": 1143459.02143, "trades": 5016, "taker_buy_base": 314151.77, "taker_buy_quote": 662151.76941 }, { "timestamp": 1750665600000, "datetime": "2025-06-23T08:00:00", "open": 2.108, "high": 2.115, "low": 2.074, "close": 2.098, "volume": 518770.58, "close_time": 1750679999999, "quote_volume": 1084895.1529, "trades": 3927, "taker_buy_base": 235532.79, "taker_buy_quote": 492938.7591 }, { "timestamp": 1750680000000, "datetime": "2025-06-23T12:00:00", "open": 2.098, "high": 2.165, "low": 2.086, "close": 2.104, "volume": 1563859.71, "close_time": 1750694399999, "quote_volume": 3333820.67594, "trades": 12708, "taker_buy_base": 742893.96, "taker_buy_quote": 1584605.21531 }, { "timestamp": 1750694400000, "datetime": "2025-06-23T16:00:00", "open": 2.104, "high": 2.181, "low": 2.049, "close": 2.171, "volume": 1638207.31, "close_time": 1750708799999, "quote_volume": 3460947.68851, "trades": 13147, "taker_buy_base": 835236.3, "taker_buy_quote": 1766376.02718 }, { "timestamp": 1750708800000, "datetime": "2025-06-23T20:00:00", "open": 2.172, "high": 2.271, "low": 2.168, "close": 2.255, "volume": 1742075.17, "close_time": 1750723199999, "quote_volume": 3889429.20012, "trades": 14044, "taker_buy_base": 935733.84, "taker_buy_quote": 2089671.75965 }, { "timestamp": 1750723200000, "datetime": "2025-06-24T00:00:00", "open": 2.255, "high": 2.263, "low": 2.227, "close": 2.243, "volume": 746181.7, "close_time": 1750737599999, "quote_volume": 1673243.86348, "trades": 7380, "taker_buy_base": 311893.56, "taker_buy_quote": 699902.89397 }, { "timestamp": 1750737600000, "datetime": "2025-06-24T04:00:00", "open": 2.244, "high": 2.301, "low": 2.237, "close": 2.274, "volume": 1367894.02, "close_time": 1750751999999, "quote_volume": 3114772.02046, "trades": 9873, "taker_buy_base": 805822.98, "taker_buy_quote": 1835909.0314 }, { "timestamp": 1750752000000, "datetime": "2025-06-24T08:00:00", "open": 2.274, "high": 2.304, "low": 2.256, "close": 2.282, "volume": 1299924.07, "close_time": 1750766399999, "quote_volume": 2964950.15025, "trades": 12133, "taker_buy_base": 773452.39, "taker_buy_quote": 1764070.50976 }, { "timestamp": 1750766400000, "datetime": "2025-06-24T12:00:00", "open": 2.282, "high": 2.311, "low": 2.27, "close": 2.296, "volume": 1004596.7, "close_time": 1750780799999, "quote_volume": 2302198.22546, "trades": 10194, "taker_buy_base": 518246.55, "taker_buy_quote": 1188353.80211 }, { "timestamp": 1750780800000, "datetime": "2025-06-24T16:00:00", "open": 2.297, "high": 2.358, "low": 2.28, "close": 2.302, "volume": 1213642.86, "close_time": 1750795199999, "quote_volume": 2819626.37586, "trades": 10239, "taker_buy_base": 625625.56, "taker_buy_quote": 1454630.54743 }, { "timestamp": 1750795200000, "datetime": "2025-06-24T20:00:00", "open": 2.302, "high": 2.307, "low": 2.285, "close": 2.297, "volume": 261722.99, "close_time": 1750809599999, "quote_volume": 601001.36518, "trades": 3649, "taker_buy_base": 127783.62, "taker_buy_quote": 293435.14028 }, { "timestamp": 1750809600000, "datetime": "2025-06-25T00:00:00", "open": 2.298, "high": 2.315, "low": 2.283, "close": 2.303, "volume": 831249.67, "close_time": 1750823999999, "quote_volume": 1912569.76512, "trades": 7346, "taker_buy_base": 451165.88, "taker_buy_quote": 1038045.18575 }, { "timestamp": 1750824000000, "datetime": "2025-06-25T04:00:00", "open": 2.304, "high": 2.308, "low": 2.272, "close": 2.285, "volume": 571042.23, "close_time": 1750838399999, "quote_volume": 1306744.35133, "trades": 4165, "taker_buy_base": 247880.48, "taker_buy_quote": 567053.65828 }, { "timestamp": 1750838400000, "datetime": "2025-06-25T08:00:00", "open": 2.286, "high": 2.293, "low": 2.249, "close": 2.28, "volume": 611190.74, "close_time": 1750852799999, "quote_volume": 1384500.41587, "trades": 6028, "taker_buy_base": 260387.73, "taker_buy_quote": 589950.57254 }, { "timestamp": 1750852800000, "datetime": "2025-06-25T12:00:00", "open": 2.281, "high": 2.299, "low": 2.237, "close": 2.242, "volume": 1302444.16, "close_time": 1750867199999, "quote_volume": 2954403.55871, "trades": 10700, "taker_buy_base": 631439.38, "taker_buy_quote": 1432047.28091 }, { "timestamp": 1750867200000, "datetime": "2025-06-25T16:00:00", "open": 2.242, "high": 2.268, "low": 2.231, "close": 2.259, "volume": 374358.53, "close_time": 1750881599999, "quote_volume": 842612.28741, "trades": 4685, "taker_buy_base": 206795.71, "taker_buy_quote": 465528.30029 }, { "timestamp": 1750881600000, "datetime": "2025-06-25T20:00:00", "open": 2.259, "high": 2.28, "low": 2.24, "close": 2.253, "volume": 311655.65, "close_time": 1750895999999, "quote_volume": 702686.41024, "trades": 3062, "taker_buy_base": 155749.55, "taker_buy_quote": 351336.58503 }, { "timestamp": 1750896000000, "datetime": "2025-06-26T00:00:00", "open": 2.253, "high": 2.303, "low": 2.243, "close": 2.273, "volume": 669374.56, "close_time": 1750910399999, "quote_volume": 1520313.72608, "trades": 6284, "taker_buy_base": 387123.04, "taker_buy_quote": 879372.11958 }, { "timestamp": 1750910400000, "datetime": "2025-06-26T04:00:00", "open": 2.274, "high": 2.282, "low": 2.252, "close": 2.272, "volume": 310527.32, "close_time": 1750924799999, "quote_volume": 703705.68378, "trades": 3146, "taker_buy_base": 177325.05, "taker_buy_quote": 401930.23288 }, { "timestamp": 1750924800000, "datetime": "2025-06-26T08:00:00", "open": 2.272, "high": 2.28, "low": 2.242, "close": 2.256, "volume": 465251.4, "close_time": 1750939199999, "quote_volume": 1049938.43603, "trades": 3780, "taker_buy_base": 217394.91, "taker_buy_quote": 490715.57111 }, { "timestamp": 1750939200000, "datetime": "2025-06-26T12:00:00", "open": 2.255, "high": 2.26, "low": 2.194, "close": 2.21, "volume": 1185667.55, "close_time": 1750953599999, "quote_volume": 2633602.49143, "trades": 11665, "taker_buy_base": 524514.91, "taker_buy_quote": 1164934.10317 }, { "timestamp": 1750953600000, "datetime": "2025-06-26T16:00:00", "open": 2.21, "high": 2.216, "low": 2.176, "close": 2.206, "volume": 421031.51, "close_time": 1750967999999, "quote_volume": 923255.50926, "trades": 4759, "taker_buy_base": 229667.2, "taker_buy_quote": 503958.55225 }, { "timestamp": 1750968000000, "datetime": "2025-06-26T20:00:00", "open": 2.206, "high": 2.243, "low": 2.194, "close": 2.197, "volume": 367801.84, "close_time": 1750982399999, "quote_volume": 813972.68948, "trades": 4588, "taker_buy_base": 182834.33, "taker_buy_quote": 405035.15102 }, { "timestamp": 1750982400000, "datetime": "2025-06-27T00:00:00", "open": 2.197, "high": 2.224, "low": 2.174, "close": 2.221, "volume": 599801.15, "close_time": 1750996799999, "quote_volume": 1322065.2954, "trades": 5324, "taker_buy_base": 286638.33, "taker_buy_quote": 632322.53387 }, { "timestamp": 1750996800000, "datetime": "2025-06-27T04:00:00", "open": 2.22, "high": 2.224, "low": 2.174, "close": 2.181, "volume": 761059.51, "close_time": 1751011199999, "quote_volume": 1673612.49592, "trades": 4616, "taker_buy_base": 331168.1, "taker_buy_quote": 728360.96254 }, { "timestamp": 1751011200000, "datetime": "2025-06-27T08:00:00", "open": 2.181, "high": 2.207, "low": 2.165, "close": 2.172, "volume": 706149.43, "close_time": 1751025599999, "quote_volume": 1541183.43878, "trades": 4961, "taker_buy_base": 357260.0, "taker_buy_quote": 779998.81513 }, { "timestamp": 1751025600000, "datetime": "2025-06-27T12:00:00", "open": 2.173, "high": 2.189, "low": 2.144, "close": 2.183, "volume": 1161605.11, "close_time": 1751039999999, "quote_volume": 2513714.97048, "trades": 8394, "taker_buy_base": 517527.21, "taker_buy_quote": 1120649.77853 }, { "timestamp": 1751040000000, "datetime": "2025-06-27T16:00:00", "open": 2.184, "high": 2.208, "low": 2.14, "close": 2.169, "volume": 836684.56, "close_time": 1751054399999, "quote_volume": 1819453.86005, "trades": 7031, "taker_buy_base": 429739.57, "taker_buy_quote": 935132.55335 }, { "timestamp": 1751054400000, "datetime": "2025-06-27T20:00:00", "open": 2.17, "high": 2.216, "low": 2.165, "close": 2.212, "volume": 443118.74, "close_time": 1751068799999, "quote_volume": 975068.12868, "trades": 3799, "taker_buy_base": 227459.34, "taker_buy_quote": 500395.24339 }, { "timestamp": 1751068800000, "datetime": "2025-06-28T00:00:00", "open": 2.212, "high": 2.217, "low": 2.193, "close": 2.195, "volume": 557449.05, "close_time": 1751083199999, "quote_volume": 1229145.98067, "trades": 3335, "taker_buy_base": 234862.87, "taker_buy_quote": 518001.51789 }, { "timestamp": 1751083200000, "datetime": "2025-06-28T04:00:00", "open": 2.195, "high": 2.204, "low": 2.182, "close": 2.201, "volume": 435928.97, "close_time": 1751097599999, "quote_volume": 954527.84684, "trades": 2596, "taker_buy_base": 186241.43, "taker_buy_quote": 407823.7355 }, { "timestamp": 1751097600000, "datetime": "2025-06-28T08:00:00", "open": 2.202, "high": 2.215, "low": 2.186, "close": 2.205, "volume": 363632.5, "close_time": 1751111999999, "quote_volume": 800743.76785, "trades": 2471, "taker_buy_base": 207705.69, "taker_buy_quote": 457182.03923 }, { "timestamp": 1751112000000, "datetime": "2025-06-28T12:00:00", "open": 2.205, "high": 2.242, "low": 2.199, "close": 2.239, "volume": 459217.83, "close_time": 1751126399999, "quote_volume": 1017470.4486, "trades": 3459, "taker_buy_base": 243086.72, "taker_buy_quote": 538501.72133 }, { "timestamp": 1751126400000, "datetime": "2025-06-28T16:00:00", "open": 2.239, "high": 2.26, "low": 2.227, "close": 2.251, "volume": 436682.02, "close_time": 1751140799999, "quote_volume": 979764.37232, "trades": 4256, "taker_buy_base": 222022.03, "taker_buy_quote": 498421.46514 }, { "timestamp": 1751140800000, "datetime": "2025-06-28T20:00:00", "open": 2.251, "high": 2.283, "low": 2.25, "close": 2.269, "volume": 449007.89, "close_time": 1751155199999, "quote_volume": 1018773.74793, "trades": 3921, "taker_buy_base": 226252.05, "taker_buy_quote": 513234.96592 }, { "timestamp": 1751155200000, "datetime": "2025-06-29T00:00:00", "open": 2.269, "high": 2.276, "low": 2.25, "close": 2.262, "volume": 625851.08, "close_time": 1751169599999, "quote_volume": 1416819.58754, "trades": 3984, "taker_buy_base": 294385.89, "taker_buy_quote": 666813.12498 }, { "timestamp": 1751169600000, "datetime": "2025-06-29T04:00:00", "open": 2.262, "high": 2.268, "low": 2.253, "close": 2.264, "volume": 403371.88, "close_time": 1751183999999, "quote_volume": 911913.72802, "trades": 2769, "taker_buy_base": 197862.55, "taker_buy_quote": 447396.42839 }, { "timestamp": 1751184000000, "datetime": "2025-06-29T08:00:00", "open": 2.265, "high": 2.285, "low": 2.26, "close": 2.273, "volume": 453383.14, "close_time": 1751198399999, "quote_volume": 1030490.17604, "trades": 3507, "taker_buy_base": 263476.41, "taker_buy_quote": 598871.14665 }, { "timestamp": 1751198400000, "datetime": "2025-06-29T12:00:00", "open": 2.273, "high": 2.277, "low": 2.247, "close": 2.256, "volume": 470299.88, "close_time": 1751212799999, "quote_volume": 1063812.1629, "trades": 3647, "taker_buy_base": 185453.24, "taker_buy_quote": 419379.11461 }, { "timestamp": 1751212800000, "datetime": "2025-06-29T16:00:00", "open": 2.257, "high": 2.289, "low": 2.253, "close": 2.286, "volume": 422901.89, "close_time": 1751227199999, "quote_volume": 960966.90512, "trades": 3579, "taker_buy_base": 233877.02, "taker_buy_quote": 531320.92412 }, { "timestamp": 1751227200000, "datetime": "2025-06-29T20:00:00", "open": 2.285, "high": 2.42, "low": 2.275, "close": 2.387, "volume": 1584300.76, "close_time": 1751241599999, "quote_volume": 3749306.72703, "trades": 12489, "taker_buy_base": 791068.58, "taker_buy_quote": 1868418.67576 }, { "timestamp": 1751241600000, "datetime": "2025-06-30T00:00:00", "open": 2.388, "high": 2.398, "low": 2.336, "close": 2.338, "volume": 989428.67, "close_time": 1751255999999, "quote_volume": 2337378.68287, "trades": 6114, "taker_buy_base": 461236.06, "taker_buy_quote": 1090311.01523 }, { "timestamp": 1751256000000, "datetime": "2025-06-30T04:00:00", "open": 2.338, "high": 2.34, "low": 2.296, "close": 2.335, "volume": 671799.67, "close_time": 1751270399999, "quote_volume": 1559908.54897, "trades": 4553, "taker_buy_base": 313308.65, "taker_buy_quote": 727809.74237 }, { "timestamp": 1751270400000, "datetime": "2025-06-30T08:00:00", "open": 2.335, "high": 2.339, "low": 2.307, "close": 2.319, "volume": 524950.75, "close_time": 1751284799999, "quote_volume": 1217189.21704, "trades": 3734, "taker_buy_base": 213979.64, "taker_buy_quote": 496287.70316 }, { "timestamp": 1751284800000, "datetime": "2025-06-30T12:00:00", "open": 2.319, "high": 2.329, "low": 2.274, "close": 2.293, "volume": 1143765.99, "close_time": 1751299199999, "quote_volume": 2626969.28454, "trades": 9690, "taker_buy_base": 561160.38, "taker_buy_quote": 1289081.92783 }, { "timestamp": 1751299200000, "datetime": "2025-06-30T16:00:00", "open": 2.292, "high": 2.34, "low": 2.282, "close": 2.338, "volume": 690541.27, "close_time": 1751313599999, "quote_volume": 1588958.35558, "trades": 6115, "taker_buy_base": 330228.25, "taker_buy_quote": 760253.55173 }, { "timestamp": 1751313600000, "datetime": "2025-06-30T20:00:00", "open": 2.338, "high": 2.344, "low": 2.299, "close": 2.302, "volume": 373523.18, "close_time": 1751327999999, "quote_volume": 866021.60637, "trades": 4567, "taker_buy_base": 173267.96, "taker_buy_quote": 402088.00768 }, { "timestamp": 1751328000000, "datetime": "2025-07-01T00:00:00", "open": 2.302, "high": 2.319, "low": 2.287, "close": 2.292, "volume": 540529.73, "close_time": 1751342399999, "quote_volume": 1243784.76552, "trades": 3698, "taker_buy_base": 228748.69, "taker_buy_quote": 526921.49637 }, { "timestamp": 1751342400000, "datetime": "2025-07-01T04:00:00", "open": 2.292, "high": 2.292, "low": 2.242, "close": 2.266, "volume": 719296.5, "close_time": 1751356799999, "quote_volume": 1625451.22175, "trades": 4641, "taker_buy_base": 307278.76, "taker_buy_quote": 694632.66588 }, { "timestamp": 1751356800000, "datetime": "2025-07-01T08:00:00", "open": 2.265, "high": 2.265, "low": 2.224, "close": 2.23, "volume": 707315.67, "close_time": 1751371199999, "quote_volume": 1589267.6727, "trades": 4196, "taker_buy_base": 314262.56, "taker_buy_quote": 705972.09578 }, { "timestamp": 1751371200000, "datetime": "2025-07-01T12:00:00", "open": 2.23, "high": 2.254, "low": 2.216, "close": 2.24, "volume": 1121333.71, "close_time": 1751385599999, "quote_volume": 2507480.31113, "trades": 7220, "taker_buy_base": 472079.94, "taker_buy_quote": 1055942.16191 }, { "timestamp": 1751385600000, "datetime": "2025-07-01T16:00:00", "open": 2.239, "high": 2.248, "low": 2.202, "close": 2.208, "volume": 451489.1, "close_time": 1751399999999, "quote_volume": 1003028.75952, "trades": 4464, "taker_buy_base": 176801.34, "taker_buy_quote": 393036.89386 }, { "timestamp": 1751400000000, "datetime": "2025-07-01T20:00:00", "open": 2.208, "high": 2.219, "low": 2.18, "close": 2.202, "volume": 739671.62, "close_time": 1751414399999, "quote_volume": 1626485.22984, "trades": 4767, "taker_buy_base": 342824.14, "taker_buy_quote": 753891.88728 }, { "timestamp": 1751414400000, "datetime": "2025-07-02T00:00:00", "open": 2.202, "high": 2.217, "low": 2.181, "close": 2.205, "volume": 575321.21, "close_time": 1751428799999, "quote_volume": 1266792.2287, "trades": 3880, "taker_buy_base": 291559.61, "taker_buy_quote": 642042.05857 }, { "timestamp": 1751428800000, "datetime": "2025-07-02T04:00:00", "open": 2.205, "high": 2.25, "low": 2.201, "close": 2.242, "volume": 738552.47, "close_time": 1751443199999, "quote_volume": 1651159.2346, "trades": 4771, "taker_buy_base": 356062.36, "taker_buy_quote": 795954.47915 }, { "timestamp": 1751443200000, "datetime": "2025-07-02T08:00:00", "open": 2.242, "high": 2.254, "low": 2.232, "close": 2.242, "volume": 467460.5, "close_time": 1751457599999, "quote_volume": 1048663.39578, "trades": 3270, "taker_buy_base": 233912.82, "taker_buy_quote": 524839.03598 }, { "timestamp": 1751457600000, "datetime": "2025-07-02T12:00:00", "open": 2.241, "high": 2.301, "low": 2.229, "close": 2.299, "volume": 1414541.72, "close_time": 1751471999999, "quote_volume": 3210851.89308, "trades": 7862, "taker_buy_base": 836615.36, "taker_buy_quote": 1899447.74795 }, { "timestamp": 1751472000000, "datetime": "2025-07-02T16:00:00", "open": 2.3, "high": 2.43, "low": 2.3, "close": 2.421, "volume": 3283679.22, "close_time": 1751486399999, "quote_volume": 7855044.55623, "trades": 22786, "taker_buy_base": 1703993.94, "taker_buy_quote": 4074182.27883 }, { "timestamp": 1751486400000, "datetime": "2025-07-02T20:00:00", "open": 2.421, "high": 2.436, "low": 2.368, "close": 2.37, "volume": 1098658.1, "close_time": 1751500799999, "quote_volume": 2648384.47892, "trades": 8107, "taker_buy_base": 490496.24, "taker_buy_quote": 1182717.76027 }, { "timestamp": 1751500800000, "datetime": "2025-07-03T00:00:00", "open": 2.37, "high": 2.395, "low": 2.363, "close": 2.38, "volume": 956816.08, "close_time": 1751515199999, "quote_volume": 2278073.24505, "trades": 5834, "taker_buy_base": 491245.7, "taker_buy_quote": 1170281.35685 }, { "timestamp": 1751515200000, "datetime": "2025-07-03T04:00:00", "open": 2.38, "high": 2.445, "low": 2.375, "close": 2.438, "volume": 1072055.63, "close_time": 1751529599999, "quote_volume": 2593873.59172, "trades": 6670, "taker_buy_base": 576494.22, "taker_buy_quote": 1395044.62424 }, { "timestamp": 1751529600000, "datetime": "2025-07-03T08:00:00", "open": 2.438, "high": 2.44, "low": 2.396, "close": 2.401, "volume": 954714.23, "close_time": 1751543999999, "quote_volume": 2311333.13947, "trades": 6535, "taker_buy_base": 405996.23, "taker_buy_quote": 983554.32058 }, { "timestamp": 1751544000000, "datetime": "2025-07-03T12:00:00", "open": 2.402, "high": 2.429, "low": 2.358, "close": 2.361, "volume": 1998155.53, "close_time": 1751558399999, "quote_volume": 4783151.01191, "trades": 13810, "taker_buy_base": 902690.52, "taker_buy_quote": 2165400.83474 }, { "timestamp": 1751558400000, "datetime": "2025-07-03T16:00:00", "open": 2.361, "high": 2.391, "low": 2.361, "close": 2.384, "volume": 611660.35, "close_time": 1751572799999, "quote_volume": 1454169.00121, "trades": 4275, "taker_buy_base": 294266.49, "taker_buy_quote": 699789.1276 }, { "timestamp": 1751572800000, "datetime": "2025-07-03T20:00:00", "open": 2.384, "high": 2.406, "low": 2.384, "close": 2.397, "volume": 285761.33, "close_time": 1751587199999, "quote_volume": 684787.23132, "trades": 2524, "taker_buy_base": 137606.08, "taker_buy_quote": 329763.58596 }, { "timestamp": 1751587200000, "datetime": "2025-07-04T00:00:00", "open": 2.397, "high": 2.408, "low": 2.371, "close": 2.379, "volume": 547145.55, "close_time": 1751601599999, "quote_volume": 1306808.48992, "trades": 3854, "taker_buy_base": 250445.36, "taker_buy_quote": 598124.23966 }, { "timestamp": 1751601600000, "datetime": "2025-07-04T04:00:00", "open": 2.378, "high": 2.384, "low": 2.307, "close": 2.314, "volume": 864392.62, "close_time": 1751615999999, "quote_volume": 2026540.86446, "trades": 5607, "taker_buy_base": 388843.01, "taker_buy_quote": 911975.07913 }, { "timestamp": 1751616000000, "datetime": "2025-07-04T08:00:00", "open": 2.314, "high": 2.329, "low": 2.291, "close": 2.319, "volume": 621915.02, "close_time": 1751630399999, "quote_volume": 1437104.10807, "trades": 3461, "taker_buy_base": 264385.53, "taker_buy_quote": 611270.50504 }, { "timestamp": 1751630400000, "datetime": "2025-07-04T12:00:00", "open": 2.318, "high": 2.329, "low": 2.258, "close": 2.262, "volume": 939316.24, "close_time": 1751644799999, "quote_volume": 2151368.63771, "trades": 7301, "taker_buy_base": 432841.43, "taker_buy_quote": 991225.87194 }, { "timestamp": 1751644800000, "datetime": "2025-07-04T16:00:00", "open": 2.261, "high": 2.264, "low": 2.229, "close": 2.24, "volume": 976383.49, "close_time": 1751659199999, "quote_volume": 2192900.35332, "trades": 6711, "taker_buy_base": 506740.15, "taker_buy_quote": 1138014.13939 }, { "timestamp": 1751659200000, "datetime": "2025-07-04T20:00:00", "open": 2.239, "high": 2.271, "low": 2.235, "close": 2.262, "volume": 535950.81, "close_time": 1751673599999, "quote_volume": 1207921.56628, "trades": 3681, "taker_buy_base": 289790.39, "taker_buy_quote": 652952.72556 }, { "timestamp": 1751673600000, "datetime": "2025-07-05T00:00:00", "open": 2.262, "high": 2.272, "low": 2.243, "close": 2.26, "volume": 516937.41, "close_time": 1751687999999, "quote_volume": 1168414.32544, "trades": 3538, "taker_buy_base": 222214.34, "taker_buy_quote": 502292.98609 }, { "timestamp": 1751688000000, "datetime": "2025-07-05T04:00:00", "open": 2.26, "high": 2.28, "low": 2.246, "close": 2.265, "volume": 437738.15, "close_time": 1751702399999, "quote_volume": 990648.17449, "trades": 2863, "taker_buy_base": 195162.42, "taker_buy_quote": 441734.76688 }, { "timestamp": 1751702400000, "datetime": "2025-07-05T08:00:00", "open": 2.265, "high": 2.268, "low": 2.245, "close": 2.259, "volume": 471809.66, "close_time": 1751716799999, "quote_volume": 1065127.69056, "trades": 2745, "taker_buy_base": 261726.87, "taker_buy_quote": 590871.88029 }, { "timestamp": 1751716800000, "datetime": "2025-07-05T12:00:00", "open": 2.259, "high": 2.26, "low": 2.236, "close": 2.24, "volume": 537814.04, "close_time": 1751731199999, "quote_volume": 1207772.10929, "trades": 3194, "taker_buy_base": 253304.88, "taker_buy_quote": 568891.68315 }, { "timestamp": 1751731200000, "datetime": "2025-07-05T16:00:00", "open": 2.241, "high": 2.249, "low": 2.211, "close": 2.234, "volume": 668865.85, "close_time": 1751745599999, "quote_volume": 1490380.76999, "trades": 4106, "taker_buy_base": 326466.26, "taker_buy_quote": 727838.67512 }, { "timestamp": 1751745600000, "datetime": "2025-07-05T20:00:00", "open": 2.234, "high": 2.261, "low": 2.229, "close": 2.253, "volume": 386928.15, "close_time": 1751759999999, "quote_volume": 869904.39209, "trades": 2403, "taker_buy_base": 231961.38, "taker_buy_quote": 521577.46204 }, { "timestamp": 1751760000000, "datetime": "2025-07-06T00:00:00", "open": 2.253, "high": 2.258, "low": 2.238, "close": 2.24, "volume": 432856.71, "close_time": 1751774399999, "quote_volume": 972881.19191, "trades": 2224, "taker_buy_base": 230494.19, "taker_buy_quote": 518112.46868 }, { "timestamp": 1751774400000, "datetime": "2025-07-06T04:00:00", "open": 2.239, "high": 2.25, "low": 2.232, "close": 2.242, "volume": 194527.91, "close_time": 1751788799999, "quote_volume": 435765.25169, "trades": 1671, "taker_buy_base": 84974.72, "taker_buy_quote": 190376.84539 }, { "timestamp": 1751788800000, "datetime": "2025-07-06T08:00:00", "open": 2.242, "high": 2.256, "low": 2.231, "close": 2.255, "volume": 427118.27, "close_time": 1751803199999, "quote_volume": 959532.44512, "trades": 2750, "taker_buy_base": 210578.44, "taker_buy_quote": 472997.38313 }, { "timestamp": 1751803200000, "datetime": "2025-07-06T12:00:00", "open": 2.255, "high": 2.304, "low": 2.247, "close": 2.291, "volume": 577806.67, "close_time": 1751817599999, "quote_volume": 1317798.82692, "trades": 5121, "taker_buy_base": 336611.02, "taker_buy_quote": 767825.37187 }, { "timestamp": 1751817600000, "datetime": "2025-07-06T16:00:00", "open": 2.29, "high": 2.3, "low": 2.264, "close": 2.278, "volume": 326020.22, "close_time": 1751831999999, "quote_volume": 744709.775, "trades": 3068, "taker_buy_base": 134970.74, "taker_buy_quote": 308592.7648 }, { "timestamp": 1751832000000, "datetime": "2025-07-06T20:00:00", "open": 2.278, "high": 2.329, "low": 2.276, "close": 2.291, "volume": 587367.87, "close_time": 1751846399999, "quote_volume": 1353864.78468, "trades": 5914, "taker_buy_base": 284454.06, "taker_buy_quote": 656089.86912 }, { "timestamp": 1751846400000, "datetime": "2025-07-07T00:00:00", "open": 2.292, "high": 2.32, "low": 2.275, "close": 2.305, "volume": 804623.11, "close_time": 1751860799999, "quote_volume": 1847899.18903, "trades": 5263, "taker_buy_base": 357918.7, "taker_buy_quote": 822319.10733 }, { "timestamp": 1751860800000, "datetime": "2025-07-07T04:00:00", "open": 2.306, "high": 2.318, "low": 2.279, "close": 2.304, "volume": 599701.9, "close_time": 1751875199999, "quote_volume": 1379375.54668, "trades": 3598, "taker_buy_base": 280009.04, "taker_buy_quote": 644175.45357 }, { "timestamp": 1751875200000, "datetime": "2025-07-07T08:00:00", "open": 2.303, "high": 2.308, "low": 2.272, "close": 2.276, "volume": 475016.56, "close_time": 1751889599999, "quote_volume": 1089571.81394, "trades": 3132, "taker_buy_base": 244112.97, "taker_buy_quote": 560125.90458 }, { "timestamp": 1751889600000, "datetime": "2025-07-07T12:00:00", "open": 2.276, "high": 2.296, "low": 2.259, "close": 2.272, "volume": 650908.27, "close_time": 1751903999999, "quote_volume": 1480648.26154, "trades": 6162, "taker_buy_base": 306408.36, "taker_buy_quote": 697209.75099 }, { "timestamp": 1751904000000, "datetime": "2025-07-07T16:00:00", "open": 2.271, "high": 2.292, "low": 2.248, "close": 2.281, "volume": 662810.38, "close_time": 1751918399999, "quote_volume": 1502198.60708, "trades": 5687, "taker_buy_base": 325747.32, "taker_buy_quote": 738346.71548 }, { "timestamp": 1751918400000, "datetime": "2025-07-07T20:00:00", "open": 2.282, "high": 2.282, "low": 2.256, "close": 2.28, "volume": 421479.78, "close_time": 1751932799999, "quote_volume": 956154.18555, "trades": 3871, "taker_buy_base": 186388.44, "taker_buy_quote": 422833.565 }, { "timestamp": 1751932800000, "datetime": "2025-07-08T00:00:00", "open": 2.28, "high": 2.286, "low": 2.243, "close": 2.253, "volume": 706110.86, "close_time": 1751947199999, "quote_volume": 1598210.108, "trades": 4517, "taker_buy_base": 338395.73, "taker_buy_quote": 766434.70607 }, { "timestamp": 1751947200000, "datetime": "2025-07-08T04:00:00", "open": 2.252, "high": 2.26, "low": 2.239, "close": 2.256, "volume": 426750.37, "close_time": 1751961599999, "quote_volume": 960304.06459, "trades": 3217, "taker_buy_base": 216299.21, "taker_buy_quote": 486757.63118 }, { "timestamp": 1751961600000, "datetime": "2025-07-08T08:00:00", "open": 2.256, "high": 2.298, "low": 2.239, "close": 2.287, "volume": 732065.15, "close_time": 1751975999999, "quote_volume": 1663795.86842, "trades": 4258, "taker_buy_base": 386543.23, "taker_buy_quote": 878538.9614 }, { "timestamp": 1751976000000, "datetime": "2025-07-08T12:00:00", "open": 2.287, "high": 2.305, "low": 2.258, "close": 2.266, "volume": 693770.13, "close_time": 1751990399999, "quote_volume": 1584418.93789, "trades": 5434, "taker_buy_base": 337074.27, "taker_buy_quote": 770369.93496 }, { "timestamp": 1751990400000, "datetime": "2025-07-08T16:00:00", "open": 2.267, "high": 2.332, "low": 2.26, "close": 2.319, "volume": 560669.02, "close_time": 1752004799999, "quote_volume": 1295356.99531, "trades": 4724, "taker_buy_base": 318459.25, "taker_buy_quote": 735256.6847 }, { "timestamp": 1752004800000, "datetime": "2025-07-08T20:00:00", "open": 2.32, "high": 2.323, "low": 2.305, "close": 2.312, "volume": 316656.74, "close_time": 1752019199999, "quote_volume": 732648.98136, "trades": 3022, "taker_buy_base": 137103.07, "taker_buy_quote": 317159.97262 }, { "timestamp": 1752019200000, "datetime": "2025-07-09T00:00:00", "open": 2.313, "high": 2.315, "low": 2.284, "close": 2.293, "volume": 539137.24, "close_time": 1752033599999, "quote_volume": 1239269.33315, "trades": 3564, "taker_buy_base": 251311.21, "taker_buy_quote": 577707.76995 }, { "timestamp": 1752033600000, "datetime": "2025-07-09T04:00:00", "open": 2.292, "high": 2.341, "low": 2.29, "close": 2.336, "volume": 898849.98, "close_time": 1752047999999, "quote_volume": 2086999.90101, "trades": 5187, "taker_buy_base": 521175.27, "taker_buy_quote": 1209688.41444 }, { "timestamp": 1752048000000, "datetime": "2025-07-09T08:00:00", "open": 2.337, "high": 2.357, "low": 2.328, "close": 2.352, "volume": 630349.56, "close_time": 1752062399999, "quote_volume": 1476178.59996, "trades": 4277, "taker_buy_base": 321194.5, "taker_buy_quote": 752592.49657 }, { "timestamp": 1752062400000, "datetime": "2025-07-09T12:00:00", "open": 2.353, "high": 2.38, "low": 2.337, "close": 2.35, "volume": 979865.2, "close_time": 1752076799999, "quote_volume": 2312804.67821, "trades": 6963, "taker_buy_base": 470689.87, "taker_buy_quote": 1111543.3125 }, { "timestamp": 1752076800000, "datetime": "2025-07-09T16:00:00", "open": 2.351, "high": 2.448, "low": 2.35, "close": 2.442, "volume": 1186243.14, "close_time": 1752091199999, "quote_volume": 2845578.4381, "trades": 8763, "taker_buy_base": 587978.5, "taker_buy_quote": 1410397.55183 }, { "timestamp": 1752091200000, "datetime": "2025-07-09T20:00:00", "open": 2.443, "high": 2.471, "low": 2.426, "close": 2.439, "volume": 1360940.24, "close_time": 1752105599999, "quote_volume": 3333182.20593, "trades": 10694, "taker_buy_base": 593181.25, "taker_buy_quote": 1453193.69385 }, { "timestamp": 1752105600000, "datetime": "2025-07-10T00:00:00", "open": 2.439, "high": 2.449, "low": 2.421, "close": 2.435, "volume": 1181908.67, "close_time": 1752119999999, "quote_volume": 2876655.01585, "trades": 5814, "taker_buy_base": 433931.59, "taker_buy_quote": 1056323.43611 }, { "timestamp": 1752120000000, "datetime": "2025-07-10T04:00:00", "open": 2.435, "high": 2.462, "low": 2.424, "close": 2.442, "volume": 1293082.45, "close_time": 1752134399999, "quote_volume": 3161447.24398, "trades": 6138, "taker_buy_base": 620335.12, "taker_buy_quote": 1516983.39308 }, { "timestamp": 1752134400000, "datetime": "2025-07-10T08:00:00", "open": 2.443, "high": 2.451, "low": 2.429, "close": 2.441, "volume": 822553.47, "close_time": 1752148799999, "quote_volume": 2007048.30868, "trades": 5149, "taker_buy_base": 357106.62, "taker_buy_quote": 871433.65353 }, { "timestamp": 1752148800000, "datetime": "2025-07-10T12:00:00", "open": 2.44, "high": 2.46, "low": 2.427, "close": 2.44, "volume": 727818.3, "close_time": 1752163199999, "quote_volume": 1777284.20465, "trades": 6885, "taker_buy_base": 316821.91, "taker_buy_quote": 773821.79711 }, { "timestamp": 1752163200000, "datetime": "2025-07-10T16:00:00", "open": 2.441, "high": 2.522, "low": 2.437, "close": 2.511, "volume": 1403308.18, "close_time": 1752177599999, "quote_volume": 3501544.58193, "trades": 11278, "taker_buy_base": 745507.3, "taker_buy_quote": 1859254.22592 }, { "timestamp": 1752177600000, "datetime": "2025-07-10T20:00:00", "open": 2.511, "high": 2.607, "low": 2.51, "close": 2.589, "volume": 2311007.89, "close_time": 1752191999999, "quote_volume": 5948110.27098, "trades": 16129, "taker_buy_base": 1325566.91, "taker_buy_quote": 3412376.75429 }, { "timestamp": 1752192000000, "datetime": "2025-07-11T00:00:00", "open": 2.589, "high": 2.619, "low": 2.542, "close": 2.611, "volume": 1705261.97, "close_time": 1752206399999, "quote_volume": 4412333.39184, "trades": 11147, "taker_buy_base": 852086.7, "taker_buy_quote": 2205140.31111 }, { "timestamp": 1752206400000, "datetime": "2025-07-11T04:00:00", "open": 2.611, "high": 2.661, "low": 2.577, "close": 2.588, "volume": 1885454.94, "close_time": 1752220799999, "quote_volume": 4940947.33087, "trades": 12170, "taker_buy_base": 944641.6, "taker_buy_quote": 2478476.58312 }, { "timestamp": 1752220800000, "datetime": "2025-07-11T08:00:00", "open": 2.588, "high": 2.641, "low": 2.587, "close": 2.612, "volume": 1034062.83, "close_time": 1752235199999, "quote_volume": 2708128.87792, "trades": 6698, "taker_buy_base": 445324.57, "taker_buy_quote": 1166332.18379 }, { "timestamp": 1752235200000, "datetime": "2025-07-11T12:00:00", "open": 2.611, "high": 2.679, "low": 2.598, "close": 2.609, "volume": 2225409.53, "close_time": 1752249599999, "quote_volume": 5869121.1644, "trades": 15202, "taker_buy_base": 1158544.02, "taker_buy_quote": 3056547.93352 }, { "timestamp": 1752249600000, "datetime": "2025-07-11T16:00:00", "open": 2.609, "high": 2.675, "low": 2.586, "close": 2.656, "volume": 2061519.83, "close_time": 1752263999999, "quote_volume": 5437455.12561, "trades": 13147, "taker_buy_base": 1009661.08, "taker_buy_quote": 2665372.00692 }, { "timestamp": 1752264000000, "datetime": "2025-07-11T20:00:00", "open": 2.655, "high": 2.662, "low": 2.511, "close": 2.562, "volume": 1825487.12, "close_time": 1752278399999, "quote_volume": 4692299.64196, "trades": 12406, "taker_buy_base": 738675.78, "taker_buy_quote": 1901176.59443 }, { "timestamp": 1752278400000, "datetime": "2025-07-12T00:00:00", "open": 2.563, "high": 2.603, "low": 2.525, "close": 2.585, "volume": 1188687.79, "close_time": 1752292799999, "quote_volume": 3051228.92362, "trades": 8443, "taker_buy_base": 535777.92, "taker_buy_quote": 1376642.63359 }, { "timestamp": 1752292800000, "datetime": "2025-07-12T04:00:00", "open": 2.585, "high": 2.595, "low": 2.525, "close": 2.577, "volume": 1248141.4, "close_time": 1752307199999, "quote_volume": 3201499.82633, "trades": 8396, "taker_buy_base": 588542.35, "taker_buy_quote": 1510440.87926 }, { "timestamp": 1752307200000, "datetime": "2025-07-12T08:00:00", "open": 2.576, "high": 2.588, "low": 2.557, "close": 2.573, "volume": 556216.85, "close_time": 1752321599999, "quote_volume": 1433101.17181, "trades": 5462, "taker_buy_base": 277303.68, "taker_buy_quote": 714523.74946 }, { "timestamp": 1752321600000, "datetime": "2025-07-12T12:00:00", "open": 2.574, "high": 2.585, "low": 2.461, "close": 2.48, "volume": 1907542.15, "close_time": 1752335999999, "quote_volume": 4794014.37979, "trades": 15949, "taker_buy_base": 810676.03, "taker_buy_quote": 2037685.34746 }, { "timestamp": 1752336000000, "datetime": "2025-07-12T16:00:00", "open": 2.48, "high": 2.542, "low": 2.471, "close": 2.54, "volume": 696884.71, "close_time": 1752350399999, "quote_volume": 1753100.10864, "trades": 6876, "taker_buy_base": 340100.98, "taker_buy_quote": 855344.35817 }, { "timestamp": 1752350400000, "datetime": "2025-07-12T20:00:00", "open": 2.54, "high": 2.543, "low": 2.5, "close": 2.535, "volume": 546403.95, "close_time": 1752364799999, "quote_volume": 1380841.9269, "trades": 4794, "taker_buy_base": 212411.91, "taker_buy_quote": 537054.15355 }, { "timestamp": 1752364800000, "datetime": "2025-07-13T00:00:00", "open": 2.535, "high": 2.544, "low": 2.518, "close": 2.536, "volume": 624207.76, "close_time": 1752379199999, "quote_volume": 1582034.25542, "trades": 4799, "taker_buy_base": 311619.63, "taker_buy_quote": 789919.35835 }, { "timestamp": 1752379200000, "datetime": "2025-07-13T04:00:00", "open": 2.536, "high": 2.574, "low": 2.525, "close": 2.563, "volume": 698233.4, "close_time": 1752393599999, "quote_volume": 1782259.03593, "trades": 5288, "taker_buy_base": 368237.58, "taker_buy_quote": 939720.37845 }, { "timestamp": 1752393600000, "datetime": "2025-07-13T08:00:00", "open": 2.563, "high": 2.571, "low": 2.538, "close": 2.571, "volume": 517411.18, "close_time": 1752407999999, "quote_volume": 1322213.87411, "trades": 4077, "taker_buy_base": 224514.09, "taker_buy_quote": 574082.55117 }, { "timestamp": 1752408000000, "datetime": "2025-07-13T12:00:00", "open": 2.571, "high": 2.628, "low": 2.562, "close": 2.592, "volume": 1398458.25, "close_time": 1752422399999, "quote_volume": 3635628.45114, "trades": 12876, "taker_buy_base": 663359.51, "taker_buy_quote": 1722970.78921 }, { "timestamp": 1752422400000, "datetime": "2025-07-13T16:00:00", "open": 2.593, "high": 2.615, "low": 2.564, "close": 2.59, "volume": 670402.08, "close_time": 1752436799999, "quote_volume": 1737492.57925, "trades": 7471, "taker_buy_base": 278924.13, "taker_buy_quote": 723266.86517 }, { "timestamp": 1752436800000, "datetime": "2025-07-13T20:00:00", "open": 2.591, "high": 2.605, "low": 2.54, "close": 2.559, "volume": 592828.88, "close_time": 1752451199999, "quote_volume": 1518757.73416, "trades": 6889, "taker_buy_base": 275375.34, "taker_buy_quote": 705335.75597 }, { "timestamp": 1752451200000, "datetime": "2025-07-14T00:00:00", "open": 2.56, "high": 2.666, "low": 2.552, "close": 2.639, "volume": 1442116.24, "close_time": 1752465599999, "quote_volume": 3757851.49587, "trades": 11321, "taker_buy_base": 705946.87, "taker_buy_quote": 1841176.05913 }, { "timestamp": 1752465600000, "datetime": "2025-07-14T04:00:00", "open": 2.639, "high": 2.69, "low": 2.62, "close": 2.663, "volume": 1980192.62, "close_time": 1752479999999, "quote_volume": 5264737.9576, "trades": 15292, "taker_buy_base": 869819.59, "taker_buy_quote": 2313276.63044 }, { "timestamp": 1752480000000, "datetime": "2025-07-14T08:00:00", "open": 2.663, "high": 2.665, "low": 2.621, "close": 2.638, "volume": 1427450.69, "close_time": 1752494399999, "quote_volume": 3775735.61919, "trades": 12289, "taker_buy_base": 613856.53, "taker_buy_quote": 1623468.23682 }, { "timestamp": 1752494400000, "datetime": "2025-07-14T12:00:00", "open": 2.637, "high": 2.654, "low": 2.566, "close": 2.588, "volume": 1837801.81, "close_time": 1752508799999, "quote_volume": 4808619.65281, "trades": 15810, "taker_buy_base": 860504.63, "taker_buy_quote": 2253797.453 }, { "timestamp": 1752508800000, "datetime": "2025-07-14T16:00:00", "open": 2.588, "high": 2.609, "low": 2.547, "close": 2.56, "volume": 911203.31, "close_time": 1752523199999, "quote_volume": 2348179.59434, "trades": 9160, "taker_buy_base": 391305.24, "taker_buy_quote": 1010129.00488 }, { "timestamp": 1752523200000, "datetime": "2025-07-14T20:00:00", "open": 2.56, "high": 2.584, "low": 2.523, "close": 2.575, "volume": 576383.16, "close_time": 1752537599999, "quote_volume": 1476748.69156, "trades": 6633, "taker_buy_base": 303790.81, "taker_buy_quote": 778829.17211 }, { "timestamp": 1752537600000, "datetime": "2025-07-15T00:00:00", "open": 2.574, "high": 2.582, "low": 2.461, "close": 2.487, "volume": 2140125.92, "close_time": 1752551999999, "quote_volume": 5367079.95501, "trades": 16725, "taker_buy_base": 991191.8, "taker_buy_quote": 2483208.43946 }, { "timestamp": 1752552000000, "datetime": "2025-07-15T04:00:00", "open": 2.487, "high": 2.523, "low": 2.466, "close": 2.504, "volume": 833556.25, "close_time": 1752566399999, "quote_volume": 2086817.49272, "trades": 8277, "taker_buy_base": 506878.4, "taker_buy_quote": 1269974.64267 }, { "timestamp": 1752566400000, "datetime": "2025-07-15T08:00:00", "open": 2.503, "high": 2.517, "low": 2.482, "close": 2.51, "volume": 679923.88, "close_time": 1752580799999, "quote_volume": 1700844.35503, "trades": 6717, "taker_buy_base": 466043.03, "taker_buy_quote": 1165973.59282 }, { "timestamp": 1752580800000, "datetime": "2025-07-15T12:00:00", "open": 2.51, "high": 2.556, "low": 2.472, "close": 2.535, "volume": 1757619.52, "close_time": 1752595199999, "quote_volume": 4427987.24358, "trades": 18000, "taker_buy_base": 888524.37, "taker_buy_quote": 2237693.53753 }, { "timestamp": 1752595200000, "datetime": "2025-07-15T16:00:00", "open": 2.535, "high": 2.635, "low": 2.535, "close": 2.558, "volume": 1695669.64, "close_time": 1752609599999, "quote_volume": 4376977.61493, "trades": 16554, "taker_buy_base": 792415.06, "taker_buy_quote": 2043822.07027 }, { "timestamp": 1752609600000, "datetime": "2025-07-15T20:00:00", "open": 2.558, "high": 2.651, "low": 2.547, "close": 2.646, "volume": 870518.48, "close_time": 1752623999999, "quote_volume": 2272547.2379, "trades": 10455, "taker_buy_base": 407059.44, "taker_buy_quote": 1063826.89134 }, { "timestamp": 1752624000000, "datetime": "2025-07-16T00:00:00", "open": 2.646, "high": 2.671, "low": 2.601, "close": 2.608, "volume": 1459318.91, "close_time": 1752638399999, "quote_volume": 3843769.9152, "trades": 11531, "taker_buy_base": 584624.57, "taker_buy_quote": 1542129.85472 }, { "timestamp": 1752638400000, "datetime": "2025-07-16T04:00:00", "open": 2.609, "high": 2.646, "low": 2.59, "close": 2.64, "volume": 785254.23, "close_time": 1752652799999, "quote_volume": 2058485.7656, "trades": 7955, "taker_buy_base": 366787.41, "taker_buy_quote": 961824.57576 }, { "timestamp": 1752652800000, "datetime": "2025-07-16T08:00:00", "open": 2.64, "high": 2.643, "low": 2.604, "close": 2.614, "volume": 985146.35, "close_time": 1752667199999, "quote_volume": 2586148.12351, "trades": 7849, "taker_buy_base": 262401.09, "taker_buy_quote": 688506.19372 }, { "timestamp": 1752667200000, "datetime": "2025-07-16T12:00:00", "open": 2.615, "high": 2.663, "low": 2.598, "close": 2.632, "volume": 2062440.47, "close_time": 1752681599999, "quote_volume": 5421064.09712, "trades": 15181, "taker_buy_base": 1091797.67, "taker_buy_quote": 2870021.43068 }, { "timestamp": 1752681600000, "datetime": "2025-07-16T16:00:00", "open": 2.632, "high": 2.7, "low": 2.621, "close": 2.675, "volume": 2079929.22, "close_time": 1752695999999, "quote_volume": 5553279.65912, "trades": 13002, "taker_buy_base": 1001235.46, "taker_buy_quote": 2674163.88294 }, { "timestamp": 1752696000000, "datetime": "2025-07-16T20:00:00", "open": 2.676, "high": 2.739, "low": 2.638, "close": 2.651, "volume": 2291567.96, "close_time": 1752710399999, "quote_volume": 6174457.50458, "trades": 13284, "taker_buy_base": 981850.43, "taker_buy_quote": 2647612.78024 }, { "timestamp": 1752710400000, "datetime": "2025-07-17T00:00:00", "open": 2.652, "high": 2.698, "low": 2.592, "close": 2.614, "volume": 1620011.89, "close_time": 1752724799999, "quote_volume": 4278621.9935, "trades": 12980, "taker_buy_base": 725299.41, "taker_buy_quote": 1913385.07615 }, { "timestamp": 1752724800000, "datetime": "2025-07-17T04:00:00", "open": 2.613, "high": 2.694, "low": 2.607, "close": 2.668, "volume": 1119695.03, "close_time": 1752739199999, "quote_volume": 2976705.90051, "trades": 9306, "taker_buy_base": 658160.63, "taker_buy_quote": 1749329.30539 }, { "timestamp": 1752739200000, "datetime": "2025-07-17T08:00:00", "open": 2.669, "high": 2.722, "low": 2.661, "close": 2.674, "volume": 1185375.49, "close_time": 1752753599999, "quote_volume": 3190542.42822, "trades": 9526, "taker_buy_base": 528675.96, "taker_buy_quote": 1423479.99398 }, { "timestamp": 1752753600000, "datetime": "2025-07-17T12:00:00", "open": 2.674, "high": 2.71, "low": 2.633, "close": 2.687, "volume": 1386856.62, "close_time": 1752767999999, "quote_volume": 3716611.8315, "trades": 12301, "taker_buy_base": 688038.54, "taker_buy_quote": 1844028.64167 }, { "timestamp": 1752768000000, "datetime": "2025-07-17T16:00:00", "open": 2.686, "high": 2.696, "low": 2.615, "close": 2.648, "volume": 1450497.25, "close_time": 1752782399999, "quote_volume": 3854986.31668, "trades": 11650, "taker_buy_base": 706400.34, "taker_buy_quote": 1879102.07681 }, { "timestamp": 1752782400000, "datetime": "2025-07-17T20:00:00", "open": 2.648, "high": 2.746, "low": 2.614, "close": 2.708, "volume": 1713667.25, "close_time": 1752796799999, "quote_volume": 4621488.87509, "trades": 15190, "taker_buy_base": 859838.77, "taker_buy_quote": 2316390.09093 }, { "timestamp": 1752796800000, "datetime": "2025-07-18T00:00:00", "open": 2.709, "high": 2.817, "low": 2.7, "close": 2.817, "volume": 2592134.41, "close_time": 1752811199999, "quote_volume": 7209548.62206, "trades": 16066, "taker_buy_base": 1352673.87, "taker_buy_quote": 3765859.54746 }, { "timestamp": 1752811200000, "datetime": "2025-07-18T04:00:00", "open": 2.817, "high": 2.911, "low": 2.803, "close": 2.84, "volume": 4700853.16, "close_time": 1752825599999, "quote_volume": 13487463.3512, "trades": 24049, "taker_buy_base": 2075923.92, "taker_buy_quote": 5952329.77861 }, { "timestamp": 1752825600000, "datetime": "2025-07-18T08:00:00", "open": 2.84, "high": 2.885, "low": 2.815, "close": 2.876, "volume": 2687718.84, "close_time": 1752839999999, "quote_volume": 7660065.92729, "trades": 18464, "taker_buy_base": 1355426.61, "taker_buy_quote": 3864314.08764 }, { "timestamp": 1752840000000, "datetime": "2025-07-18T12:00:00", "open": 2.877, "high": 2.909, "low": 2.752, "close": 2.782, "volume": 3899481.14, "close_time": 1752854399999, "quote_volume": 11076387.54571, "trades": 24412, "taker_buy_base": 1635246.12, "taker_buy_quote": 4648481.11785 }, { "timestamp": 1752854400000, "datetime": "2025-07-18T16:00:00", "open": 2.783, "high": 2.838, "low": 2.744, "close": 2.769, "volume": 1585026.84, "close_time": 1752868799999, "quote_volume": 4434353.89774, "trades": 14802, "taker_buy_base": 916494.03, "taker_buy_quote": 2567164.2214 }, { "timestamp": 1752868800000, "datetime": "2025-07-18T20:00:00", "open": 2.768, "high": 2.788, "low": 2.687, "close": 2.753, "volume": 1780551.33, "close_time": 1752883199999, "quote_volume": 4873673.71574, "trades": 14259, "taker_buy_base": 879216.51, "taker_buy_quote": 2409098.92994 }, { "timestamp": 1752883200000, "datetime": "2025-07-19T00:00:00", "open": 2.753, "high": 2.807, "low": 2.682, "close": 2.806, "volume": 1193051.2, "close_time": 1752897599999, "quote_volume": 3266193.54576, "trades": 9241, "taker_buy_base": 551354.99, "taker_buy_quote": 1511385.04079 }, { "timestamp": 1752897600000, "datetime": "2025-07-19T04:00:00", "open": 2.807, "high": 2.837, "low": 2.758, "close": 2.759, "volume": 997468.78, "close_time": 1752911999999, "quote_volume": 2790978.11239, "trades": 8188, "taker_buy_base": 458957.06, "taker_buy_quote": 1286023.21238 }, { "timestamp": 1752912000000, "datetime": "2025-07-19T08:00:00", "open": 2.759, "high": 2.768, "low": 2.708, "close": 2.711, "volume": 837283.55, "close_time": 1752926399999, "quote_volume": 2294925.6014, "trades": 7251, "taker_buy_base": 403055.95, "taker_buy_quote": 1104964.78644 }, { "timestamp": 1752926400000, "datetime": "2025-07-19T12:00:00", "open": 2.711, "high": 2.728, "low": 2.666, "close": 2.699, "volume": 1006532.11, "close_time": 1752940799999, "quote_volume": 2719480.73502, "trades": 9292, "taker_buy_base": 486158.11, "taker_buy_quote": 1314652.53271 }, { "timestamp": 1752940800000, "datetime": "2025-07-19T16:00:00", "open": 2.699, "high": 2.826, "low": 2.684, "close": 2.814, "volume": 1063170.68, "close_time": 1752955199999, "quote_volume": 2922264.04731, "trades": 10367, "taker_buy_base": 611493.98, "taker_buy_quote": 1679189.63063 }, { "timestamp": 1752955200000, "datetime": "2025-07-19T20:00:00", "open": 2.813, "high": 2.824, "low": 2.754, "close": 2.802, "volume": 794628.89, "close_time": 1752969599999, "quote_volume": 2220599.18069, "trades": 6346, "taker_buy_base": 413742.48, "taker_buy_quote": 1156837.78244 }, { "timestamp": 1752969600000, "datetime": "2025-07-20T00:00:00", "open": 2.802, "high": 2.823, "low": 2.772, "close": 2.79, "volume": 988033.35, "close_time": 1752983999999, "quote_volume": 2761494.42607, "trades": 7210, "taker_buy_base": 535535.81, "taker_buy_quote": 1497950.37258 }, { "timestamp": 1752984000000, "datetime": "2025-07-20T04:00:00", "open": 2.791, "high": 2.84, "low": 2.781, "close": 2.813, "volume": 999275.59, "close_time": 1752998399999, "quote_volume": 2811984.96664, "trades": 7531, "taker_buy_base": 489513.32, "taker_buy_quote": 1378045.64505 }, { "timestamp": 1752998400000, "datetime": "2025-07-20T08:00:00", "open": 2.814, "high": 2.873, "low": 2.813, "close": 2.862, "volume": 1490406.99, "close_time": 1753012799999, "quote_volume": 4240794.7905, "trades": 9092, "taker_buy_base": 820818.11, "taker_buy_quote": 2335839.79041 }, { "timestamp": 1753012800000, "datetime": "2025-07-20T12:00:00", "open": 2.862, "high": 2.928, "low": 2.847, "close": 2.92, "volume": 2292457.14, "close_time": 1753027199999, "quote_volume": 6621947.38615, "trades": 13719, "taker_buy_base": 1348441.64, "taker_buy_quote": 3897818.91697 }, { "timestamp": 1753027200000, "datetime": "2025-07-20T16:00:00", "open": 2.92, "high": 3.025, "low": 2.902, "close": 2.929, "volume": 6603215.14, "close_time": 1753041599999, "quote_volume": 19561130.71536, "trades": 30515, "taker_buy_base": 3178490.93, "taker_buy_quote": 9414835.97736 }, { "timestamp": 1753041600000, "datetime": "2025-07-20T20:00:00", "open": 2.93, "high": 2.94, "low": 2.817, "close": 2.887, "volume": 2394075.3, "close_time": 1753055999999, "quote_volume": 6896297.22898, "trades": 16143, "taker_buy_base": 1028059.69, "taker_buy_quote": 2964528.83329 }, { "timestamp": 1753056000000, "datetime": "2025-07-21T00:00:00", "open": 2.888, "high": 2.92, "low": 2.823, "close": 2.911, "volume": 1691233.4, "close_time": 1753070399999, "quote_volume": 4850425.09423, "trades": 11332, "taker_buy_base": 778367.72, "taker_buy_quote": 2233040.47934 }, { "timestamp": 1753070400000, "datetime": "2025-07-21T04:00:00", "open": 2.911, "high": 2.951, "low": 2.886, "close": 2.922, "volume": 1371633.58, "close_time": 1753084799999, "quote_volume": 4004821.35351, "trades": 8313, "taker_buy_base": 679531.26, "taker_buy_quote": 1984295.04582 }, { "timestamp": 1753084800000, "datetime": "2025-07-21T08:00:00", "open": 2.923, "high": 2.961, "low": 2.888, "close": 2.934, "volume": 1487661.11, "close_time": 1753099199999, "quote_volume": 4349654.10377, "trades": 9610, "taker_buy_base": 626309.38, "taker_buy_quote": 1832865.5604 }, { "timestamp": 1753099200000, "datetime": "2025-07-21T12:00:00", "open": 2.934, "high": 2.986, "low": 2.902, "close": 2.935, "volume": 1765144.67, "close_time": 1753113599999, "quote_volume": 5197679.90285, "trades": 13033, "taker_buy_base": 873740.05, "taker_buy_quote": 2575128.71043 }, { "timestamp": 1753113600000, "datetime": "2025-07-21T16:00:00", "open": 2.936, "high": 2.963, "low": 2.855, "close": 2.871, "volume": 2306884.56, "close_time": 1753127999999, "quote_volume": 6702053.88058, "trades": 17963, "taker_buy_base": 1055410.31, "taker_buy_quote": 3066717.40813 }, { "timestamp": 1753128000000, "datetime": "2025-07-21T20:00:00", "open": 2.871, "high": 2.932, "low": 2.86, "close": 2.918, "volume": 1154966.86, "close_time": 1753142399999, "quote_volume": 3341266.42258, "trades": 8719, "taker_buy_base": 591466.78, "taker_buy_quote": 1709833.53179 }, { "timestamp": 1753142400000, "datetime": "2025-07-22T00:00:00", "open": 2.919, "high": 2.933, "low": 2.805, "close": 2.858, "volume": 2813522.31, "close_time": 1753156799999, "quote_volume": 8079703.19419, "trades": 19785, "taker_buy_base": 1190174.87, "taker_buy_quote": 3416629.28085 }, { "timestamp": 1753156800000, "datetime": "2025-07-22T04:00:00", "open": 2.858, "high": 2.866, "low": 2.773, "close": 2.829, "volume": 2751169.55, "close_time": 1753171199999, "quote_volume": 7751884.01135, "trades": 18643, "taker_buy_base": 1156966.83, "taker_buy_quote": 3258995.23934 }, { "timestamp": 1753171200000, "datetime": "2025-07-22T08:00:00", "open": 2.829, "high": 2.853, "low": 2.756, "close": 2.839, "volume": 2143047.32, "close_time": 1753185599999, "quote_volume": 6003064.51211, "trades": 13716, "taker_buy_base": 1048734.24, "taker_buy_quote": 2936679.51653 }, { "timestamp": 1753185600000, "datetime": "2025-07-22T12:00:00", "open": 2.838, "high": 2.89, "low": 2.769, "close": 2.853, "volume": 2646486.1, "close_time": 1753199999999, "quote_volume": 7494138.14999, "trades": 16212, "taker_buy_base": 1241512.82, "taker_buy_quote": 3515260.79865 }, { "timestamp": 1753200000000, "datetime": "2025-07-22T16:00:00", "open": 2.852, "high": 2.895, "low": 2.814, "close": 2.83, "volume": 1763749.23, "close_time": 1753214399999, "quote_volume": 5034299.37101, "trades": 16480, "taker_buy_base": 836709.62, "taker_buy_quote": 2387968.47322 }, { "timestamp": 1753214400000, "datetime": "2025-07-22T20:00:00", "open": 2.829, "high": 2.943, "low": 2.821, "close": 2.932, "volume": 1512863.5, "close_time": 1753228799999, "quote_volume": 4370056.35785, "trades": 9840, "taker_buy_base": 855263.87, "taker_buy_quote": 2472786.13211 }, { "timestamp": 1753228800000, "datetime": "2025-07-23T00:00:00", "open": 2.933, "high": 2.941, "low": 2.872, "close": 2.888, "volume": 1067694.19, "close_time": 1753243199999, "quote_volume": 3092200.32775, "trades": 8892, "taker_buy_base": 446064.33, "taker_buy_quote": 1291301.35602 }, { "timestamp": 1753243200000, "datetime": "2025-07-23T04:00:00", "open": 2.889, "high": 2.922, "low": 2.845, "close": 2.856, "volume": 1232356.9, "close_time": 1753257599999, "quote_volume": 3556765.00213, "trades": 9114, "taker_buy_base": 473510.64, "taker_buy_quote": 1367279.04125 }, { "timestamp": 1753257600000, "datetime": "2025-07-23T08:00:00", "open": 2.857, "high": 2.878, "low": 2.795, "close": 2.815, "volume": 1076710.39, "close_time": 1753271999999, "quote_volume": 3044133.05388, "trades": 8522, "taker_buy_base": 464590.46, "taker_buy_quote": 1314054.84568 }, { "timestamp": 1753272000000, "datetime": "2025-07-23T12:00:00", "open": 2.815, "high": 2.817, "low": 2.642, "close": 2.704, "volume": 4485392.32, "close_time": 1753286399999, "quote_volume": 12139344.54572, "trades": 34248, "taker_buy_base": 2177359.47, "taker_buy_quote": 5893446.63239 }, { "timestamp": 1753286400000, "datetime": "2025-07-23T16:00:00", "open": 2.704, "high": 2.704, "low": 2.604, "close": 2.652, "volume": 1909945.71, "close_time": 1753300799999, "quote_volume": 5058306.15279, "trades": 16701, "taker_buy_base": 913491.0, "taker_buy_quote": 2417157.11971 }, { "timestamp": 1753300800000, "datetime": "2025-07-23T20:00:00", "open": 2.652, "high": 2.667, "low": 2.553, "close": 2.641, "volume": 2179799.89, "close_time": 1753315199999, "quote_volume": 5692513.01195, "trades": 17082, "taker_buy_base": 1085700.57, "taker_buy_quote": 2835445.73966 }, { "timestamp": 1753315200000, "datetime": "2025-07-24T00:00:00", "open": 2.642, "high": 2.681, "low": 2.623, "close": 2.645, "volume": 1004290.06, "close_time": 1753329599999, "quote_volume": 2665118.90623, "trades": 7782, "taker_buy_base": 488632.82, "taker_buy_quote": 1297933.23636 }, { "timestamp": 1753329600000, "datetime": "2025-07-24T04:00:00", "open": 2.646, "high": 2.657, "low": 2.474, "close": 2.562, "volume": 3430769.0, "close_time": 1753343999999, "quote_volume": 8730053.11175, "trades": 22391, "taker_buy_base": 1685514.45, "taker_buy_quote": 4290387.89359 }, { "timestamp": 1753344000000, "datetime": "2025-07-24T08:00:00", "open": 2.561, "high": 2.623, "low": 2.547, "close": 2.613, "volume": 1553138.08, "close_time": 1753358399999, "quote_volume": 4012989.77877, "trades": 9470, "taker_buy_base": 702859.72, "taker_buy_quote": 1817197.22355 }, { "timestamp": 1753358400000, "datetime": "2025-07-24T12:00:00", "open": 2.612, "high": 2.685, "low": 2.564, "close": 2.637, "volume": 1678902.63, "close_time": 1753372799999, "quote_volume": 4413915.50061, "trades": 11801, "taker_buy_base": 775120.81, "taker_buy_quote": 2037255.3642 }, { "timestamp": 1753372800000, "datetime": "2025-07-24T16:00:00", "open": 2.637, "high": 2.659, "low": 2.581, "close": 2.626, "volume": 949068.56, "close_time": 1753387199999, "quote_volume": 2493209.3114, "trades": 7808, "taker_buy_base": 395202.0, "taker_buy_quote": 1038419.56206 }, { "timestamp": 1753387200000, "datetime": "2025-07-24T20:00:00", "open": 2.626, "high": 2.651, "low": 2.576, "close": 2.583, "volume": 1089582.33, "close_time": 1753401599999, "quote_volume": 2840019.60069, "trades": 7079, "taker_buy_base": 494193.13, "taker_buy_quote": 1288633.90619 }, { "timestamp": 1753401600000, "datetime": "2025-07-25T00:00:00", "open": 2.584, "high": 2.594, "low": 2.501, "close": 2.535, "volume": 2038894.72, "close_time": 1753415999999, "quote_volume": 5203855.06856, "trades": 13129, "taker_buy_base": 1006469.46, "taker_buy_quote": 2568785.36396 }, { "timestamp": 1753416000000, "datetime": "2025-07-25T04:00:00", "open": 2.534, "high": 2.577, "low": 2.514, "close": 2.548, "volume": 1504847.09, "close_time": 1753430399999, "quote_volume": 3827080.34786, "trades": 9782, "taker_buy_base": 736347.72, "taker_buy_quote": 1873782.00782 }, { "timestamp": 1753430400000, "datetime": "2025-07-25T08:00:00", "open": 2.548, "high": 2.622, "low": 2.545, "close": 2.609, "volume": 1374958.09, "close_time": 1753444799999, "quote_volume": 3557906.49784, "trades": 8758, "taker_buy_base": 623522.82, "taker_buy_quote": 1617299.09248 }, { "timestamp": 1753444800000, "datetime": "2025-07-25T12:00:00", "open": 2.611, "high": 2.628, "low": 2.517, "close": 2.552, "volume": 1643051.45, "close_time": 1753459199999, "quote_volume": 4228972.2317, "trades": 10899, "taker_buy_base": 634972.96, "taker_buy_quote": 1637067.25067 }, { "timestamp": 1753459200000, "datetime": "2025-07-25T16:00:00", "open": 2.551, "high": 2.596, "low": 2.54, "close": 2.578, "volume": 988697.67, "close_time": 1753473599999, "quote_volume": 2543332.24293, "trades": 6943, "taker_buy_base": 453875.12, "taker_buy_quote": 1167266.68125 }, { "timestamp": 1753473600000, "datetime": "2025-07-25T20:00:00", "open": 2.58, "high": 2.651, "low": 2.578, "close": 2.65, "volume": 701319.27, "close_time": 1753487999999, "quote_volume": 1842072.90238, "trades": 4309, "taker_buy_base": 375235.84, "taker_buy_quote": 984579.31758 }, { "timestamp": 1753488000000, "datetime": "2025-07-26T00:00:00", "open": 2.65, "high": 2.658, "low": 2.623, "close": 2.648, "volume": 552101.32, "close_time": 1753502399999, "quote_volume": 1458453.365, "trades": 3655, "taker_buy_base": 258534.32, "taker_buy_quote": 682729.25406 }, { "timestamp": 1753502400000, "datetime": "2025-07-26T04:00:00", "open": 2.647, "high": 2.653, "low": 2.634, "close": 2.639, "volume": 350447.57, "close_time": 1753516799999, "quote_volume": 926355.90661, "trades": 2540, "taker_buy_base": 149929.19, "taker_buy_quote": 396478.28079 }, { "timestamp": 1753516800000, "datetime": "2025-07-26T08:00:00", "open": 2.638, "high": 2.67, "low": 2.638, "close": 2.65, "volume": 911890.47, "close_time": 1753531199999, "quote_volume": 2423347.62504, "trades": 4544, "taker_buy_base": 490873.95, "taker_buy_quote": 1304568.49756 }, { "timestamp": 1753531200000, "datetime": "2025-07-26T12:00:00", "open": 2.65, "high": 2.669, "low": 2.64, "close": 2.664, "volume": 544671.47, "close_time": 1753545599999, "quote_volume": 1446344.48509, "trades": 3924, "taker_buy_base": 221747.23, "taker_buy_quote": 589198.37025 }, { "timestamp": 1753545600000, "datetime": "2025-07-26T16:00:00", "open": 2.665, "high": 2.695, "low": 2.644, "close": 2.691, "volume": 850866.86, "close_time": 1753559999999, "quote_volume": 2271275.3023, "trades": 4929, "taker_buy_base": 403658.76, "taker_buy_quote": 1078109.10936 }, { "timestamp": 1753560000000, "datetime": "2025-07-26T20:00:00", "open": 2.691, "high": 2.702, "low": 2.66, "close": 2.664, "volume": 396799.23, "close_time": 1753574399999, "quote_volume": 1063935.36928, "trades": 2838, "taker_buy_base": 198658.66, "taker_buy_quote": 532777.86789 }, { "timestamp": 1753574400000, "datetime": "2025-07-27T00:00:00", "open": 2.664, "high": 2.701, "low": 2.656, "close": 2.685, "volume": 600033.74, "close_time": 1753588799999, "quote_volume": 1609391.87163, "trades": 3539, "taker_buy_base": 297022.31, "taker_buy_quote": 797040.86498 }, { "timestamp": 1753588800000, "datetime": "2025-07-27T04:00:00", "open": 2.687, "high": 2.72, "low": 2.681, "close": 2.695, "volume": 615694.53, "close_time": 1753603199999, "quote_volume": 1661751.20525, "trades": 3907, "taker_buy_base": 249039.4, "taker_buy_quote": 672102.24905 }, { "timestamp": 1753603200000, "datetime": "2025-07-27T08:00:00", "open": 2.696, "high": 2.713, "low": 2.668, "close": 2.691, "volume": 675559.73, "close_time": 1753617599999, "quote_volume": 1818077.1436, "trades": 3891, "taker_buy_base": 321501.84, "taker_buy_quote": 865897.50306 }, { "timestamp": 1753617600000, "datetime": "2025-07-27T12:00:00", "open": 2.691, "high": 2.713, "low": 2.676, "close": 2.701, "volume": 605520.63, "close_time": 1753631999999, "quote_volume": 1630856.22794, "trades": 4011, "taker_buy_base": 271483.0, "taker_buy_quote": 731462.12748 }, { "timestamp": 1753632000000, "datetime": "2025-07-27T16:00:00", "open": 2.701, "high": 2.742, "low": 2.698, "close": 2.714, "volume": 991051.11, "close_time": 1753646399999, "quote_volume": 2698460.17045, "trades": 6223, "taker_buy_base": 479264.61, "taker_buy_quote": 1305284.41741 }, { "timestamp": 1753646400000, "datetime": "2025-07-27T20:00:00", "open": 2.715, "high": 2.764, "low": 2.702, "close": 2.758, "volume": 646429.48, "close_time": 1753660799999, "quote_volume": 1769142.37611, "trades": 4845, "taker_buy_base": 328666.38, "taker_buy_quote": 899559.12831 }, { "timestamp": 1753660800000, "datetime": "2025-07-28T00:00:00", "open": 2.759, "high": 2.795, "low": 2.734, "close": 2.764, "volume": 1257943.89, "close_time": 1753675199999, "quote_volume": 3480741.67722, "trades": 8435, "taker_buy_base": 563844.08, "taker_buy_quote": 1560619.04082 }, { "timestamp": 1753675200000, "datetime": "2025-07-28T04:00:00", "open": 2.764, "high": 2.81, "low": 2.748, "close": 2.779, "volume": 1170355.42, "close_time": 1753689599999, "quote_volume": 3258791.24938, "trades": 7863, "taker_buy_base": 527358.86, "taker_buy_quote": 1468265.25541 }, { "timestamp": 1753689600000, "datetime": "2025-07-28T08:00:00", "open": 2.779, "high": 2.801, "low": 2.756, "close": 2.774, "volume": 762937.6, "close_time": 1753703999999, "quote_volume": 2120708.25173, "trades": 5668, "taker_buy_base": 317963.97, "taker_buy_quote": 884360.72561 }, { "timestamp": 1753704000000, "datetime": "2025-07-28T12:00:00", "open": 2.774, "high": 2.777, "low": 2.66, "close": 2.676, "volume": 1361833.46, "close_time": 1753718399999, "quote_volume": 3687958.19326, "trades": 10129, "taker_buy_base": 559695.08, "taker_buy_quote": 1514347.68522 }, { "timestamp": 1753718400000, "datetime": "2025-07-28T16:00:00", "open": 2.676, "high": 2.691, "low": 2.601, "close": 2.628, "volume": 994518.54, "close_time": 1753732799999, "quote_volume": 2633823.86145, "trades": 8651, "taker_buy_base": 418973.03, "taker_buy_quote": 1110549.64314 }, { "timestamp": 1753732800000, "datetime": "2025-07-28T20:00:00", "open": 2.628, "high": 2.632, "low": 2.578, "close": 2.607, "volume": 836595.66, "close_time": 1753747199999, "quote_volume": 2178263.34201, "trades": 6451, "taker_buy_base": 391234.4, "taker_buy_quote": 1018861.34207 }, { "timestamp": 1753747200000, "datetime": "2025-07-29T00:00:00", "open": 2.608, "high": 2.629, "low": 2.553, "close": 2.605, "volume": 1224279.88, "close_time": 1753761599999, "quote_volume": 3170031.92578, "trades": 8080, "taker_buy_base": 579837.1, "taker_buy_quote": 1502184.34166 }, { "timestamp": 1753761600000, "datetime": "2025-07-29T04:00:00", "open": 2.604, "high": 2.672, "low": 2.584, "close": 2.664, "volume": 987739.86, "close_time": 1753775999999, "quote_volume": 2595104.76988, "trades": 5306, "taker_buy_base": 530826.16, "taker_buy_quote": 1396948.90186 }, { "timestamp": 1753776000000, "datetime": "2025-07-29T08:00:00", "open": 2.664, "high": 2.665, "low": 2.588, "close": 2.614, "volume": 718164.76, "close_time": 1753790399999, "quote_volume": 1884763.29765, "trades": 4907, "taker_buy_base": 330079.0, "taker_buy_quote": 866760.74328 }, { "timestamp": 1753790400000, "datetime": "2025-07-29T12:00:00", "open": 2.613, "high": 2.653, "low": 2.549, "close": 2.572, "volume": 1160794.96, "close_time": 1753804799999, "quote_volume": 3015855.35926, "trades": 9371, "taker_buy_base": 568354.58, "taker_buy_quote": 1479739.78376 }, { "timestamp": 1753804800000, "datetime": "2025-07-29T16:00:00", "open": 2.572, "high": 2.59, "low": 2.527, "close": 2.54, "volume": 995451.21, "close_time": 1753819199999, "quote_volume": 2546775.85136, "trades": 6700, "taker_buy_base": 532835.16, "taker_buy_quote": 1364185.97506 }, { "timestamp": 1753819200000, "datetime": "2025-07-29T20:00:00", "open": 2.54, "high": 2.578, "low": 2.515, "close": 2.57, "volume": 766205.27, "close_time": 1753833599999, "quote_volume": 1952950.8409, "trades": 6415, "taker_buy_base": 399401.17, "taker_buy_quote": 1017378.55251 }, { "timestamp": 1753833600000, "datetime": "2025-07-30T00:00:00", "open": 2.571, "high": 2.587, "low": 2.529, "close": 2.565, "volume": 688320.38, "close_time": 1753847999999, "quote_volume": 1764757.55137, "trades": 5321, "taker_buy_base": 336927.16, "taker_buy_quote": 864325.97265 }, { "timestamp": 1753848000000, "datetime": "2025-07-30T04:00:00", "open": 2.564, "high": 2.571, "low": 2.526, "close": 2.532, "volume": 616861.97, "close_time": 1753862399999, "quote_volume": 1571349.60594, "trades": 4337, "taker_buy_base": 243317.98, "taker_buy_quote": 620263.75854 }, { "timestamp": 1753862400000, "datetime": "2025-07-30T08:00:00", "open": 2.533, "high": 2.548, "low": 2.457, "close": 2.472, "volume": 1947495.22, "close_time": 1753876799999, "quote_volume": 4865017.95481, "trades": 10539, "taker_buy_base": 904691.46, "taker_buy_quote": 2259190.15305 }, { "timestamp": 1753876800000, "datetime": "2025-07-30T12:00:00", "open": 2.472, "high": 2.53, "low": 2.45, "close": 2.506, "volume": 1856727.07, "close_time": 1753891199999, "quote_volume": 4609580.04101, "trades": 11832, "taker_buy_base": 908997.6, "taker_buy_quote": 2260534.15757 }, { "timestamp": 1753891200000, "datetime": "2025-07-30T16:00:00", "open": 2.507, "high": 2.533, "low": 2.361, "close": 2.476, "volume": 3348472.54, "close_time": 1753905599999, "quote_volume": 8150355.94126, "trades": 20873, "taker_buy_base": 1520949.43, "taker_buy_quote": 3705494.93081 }, { "timestamp": 1753905600000, "datetime": "2025-07-30T20:00:00", "open": 2.476, "high": 2.497, "low": 2.445, "close": 2.492, "volume": 847596.6, "close_time": 1753919999999, "quote_volume": 2095786.45775, "trades": 5967, "taker_buy_base": 427557.42, "taker_buy_quote": 1056611.94877 }, { "timestamp": 1753920000000, "datetime": "2025-07-31T00:00:00", "open": 2.492, "high": 2.536, "low": 2.482, "close": 2.532, "volume": 633020.33, "close_time": 1753934399999, "quote_volume": 1589827.54621, "trades": 3726, "taker_buy_base": 323871.54, "taker_buy_quote": 813817.38464 }, { "timestamp": 1753934400000, "datetime": "2025-07-31T04:00:00", "open": 2.533, "high": 2.549, "low": 2.523, "close": 2.536, "volume": 707589.02, "close_time": 1753948799999, "quote_volume": 1793152.56599, "trades": 3715, "taker_buy_base": 230126.32, "taker_buy_quote": 583363.51015 }, { "timestamp": 1753948800000, "datetime": "2025-07-31T08:00:00", "open": 2.537, "high": 2.548, "low": 2.514, "close": 2.52, "volume": 559536.08, "close_time": 1753963199999, "quote_volume": 1420294.7496, "trades": 2949, "taker_buy_base": 305080.54, "taker_buy_quote": 774781.8879 }, { "timestamp": 1753963200000, "datetime": "2025-07-31T12:00:00", "open": 2.519, "high": 2.521, "low": 2.428, "close": 2.471, "volume": 2679409.35, "close_time": 1753977599999, "quote_volume": 6590426.44431, "trades": 13545, "taker_buy_base": 1003642.61, "taker_buy_quote": 2468277.79569 }, { "timestamp": 1753977600000, "datetime": "2025-07-31T16:00:00", "open": 2.47, "high": 2.516, "low": 2.439, "close": 2.448, "volume": 946027.39, "close_time": 1753991999999, "quote_volume": 2336288.77252, "trades": 6735, "taker_buy_base": 412412.28, "taker_buy_quote": 1020728.66752 }, { "timestamp": 1753992000000, "datetime": "2025-07-31T20:00:00", "open": 2.447, "high": 2.45, "low": 2.384, "close": 2.392, "volume": 1185782.82, "close_time": 1754006399999, "quote_volume": 2865083.28489, "trades": 8229, "taker_buy_base": 564080.47, "taker_buy_quote": 1364681.40808 }, { "timestamp": 1754006400000, "datetime": "2025-08-01T00:00:00", "open": 2.391, "high": 2.398, "low": 2.314, "close": 2.386, "volume": 2233602.52, "close_time": 1754020799999, "quote_volume": 5277436.34594, "trades": 15503, "taker_buy_base": 1101869.97, "taker_buy_quote": 2605133.65882 }, { "timestamp": 1754020800000, "datetime": "2025-08-01T04:00:00", "open": 2.385, "high": 2.385, "low": 2.335, "close": 2.348, "volume": 1303308.42, "close_time": 1754035199999, "quote_volume": 3068976.51168, "trades": 8744, "taker_buy_base": 684422.75, "taker_buy_quote": 1611819.57213 }, { "timestamp": 1754035200000, "datetime": "2025-08-01T08:00:00", "open": 2.347, "high": 2.356, "low": 2.287, "close": 2.351, "volume": 2441636.14, "close_time": 1754049599999, "quote_volume": 5679044.45171, "trades": 14420, "taker_buy_base": 1263256.15, "taker_buy_quote": 2937075.25965 }, { "timestamp": 1754049600000, "datetime": "2025-08-01T12:00:00", "open": 2.35, "high": 2.377, "low": 2.292, "close": 2.349, "volume": 2235844.24, "close_time": 1754063999999, "quote_volume": 5235500.06081, "trades": 15101, "taker_buy_base": 1054681.85, "taker_buy_quote": 2471375.39053 }, { "timestamp": 1754064000000, "datetime": "2025-08-01T16:00:00", "open": 2.348, "high": 2.366, "low": 2.287, "close": 2.342, "volume": 1806920.95, "close_time": 1754078399999, "quote_volume": 4196381.17677, "trades": 14322, "taker_buy_base": 926831.1, "taker_buy_quote": 2153101.27316 }, { "timestamp": 1754078400000, "datetime": "2025-08-01T20:00:00", "open": 2.342, "high": 2.349, "low": 2.218, "close": 2.296, "volume": 2885899.59, "close_time": 1754092799999, "quote_volume": 6571783.06978, "trades": 23166, "taker_buy_base": 1408762.57, "taker_buy_quote": 3210187.74076 }, { "timestamp": 1754092800000, "datetime": "2025-08-02T00:00:00", "open": 2.296, "high": 2.327, "low": 2.294, "close": 2.323, "volume": 606146.1, "close_time": 1754107199999, "quote_volume": 1402735.09224, "trades": 4002, "taker_buy_base": 362440.68, "taker_buy_quote": 838886.33458 }, { "timestamp": 1754107200000, "datetime": "2025-08-02T04:00:00", "open": 2.323, "high": 2.335, "low": 2.27, "close": 2.324, "volume": 1542842.71, "close_time": 1754121599999, "quote_volume": 3551331.1832, "trades": 7867, "taker_buy_base": 465001.7, "taker_buy_quote": 1070505.60361 }, { "timestamp": 1754121600000, "datetime": "2025-08-02T08:00:00", "open": 2.324, "high": 2.33, "low": 2.283, "close": 2.307, "volume": 580420.34, "close_time": 1754135999999, "quote_volume": 1336433.64758, "trades": 4913, "taker_buy_base": 291855.6, "taker_buy_quote": 672065.05495 }, { "timestamp": 1754136000000, "datetime": "2025-08-02T12:00:00", "open": 2.307, "high": 2.321, "low": 2.273, "close": 2.281, "volume": 693428.39, "close_time": 1754150399999, "quote_volume": 1592375.74573, "trades": 5351, "taker_buy_base": 381497.63, "taker_buy_quote": 876274.84592 }, { "timestamp": 1754150400000, "datetime": "2025-08-02T16:00:00", "open": 2.281, "high": 2.301, "low": 2.224, "close": 2.253, "volume": 1742642.29, "close_time": 1754164799999, "quote_volume": 3930013.73058, "trades": 11881, "taker_buy_base": 905366.15, "taker_buy_quote": 2043851.27837 }, { "timestamp": 1754164800000, "datetime": "2025-08-02T20:00:00", "open": 2.252, "high": 2.287, "low": 2.249, "close": 2.272, "volume": 873143.26, "close_time": 1754179199999, "quote_volume": 1979013.79411, "trades": 7367, "taker_buy_base": 566376.67, "taker_buy_quote": 1283229.78821 }, { "timestamp": 1754179200000, "datetime": "2025-08-03T00:00:00", "open": 2.273, "high": 2.308, "low": 2.236, "close": 2.3, "volume": 790794.08, "close_time": 1754193599999, "quote_volume": 1808903.84446, "trades": 5940, "taker_buy_base": 459955.06, "taker_buy_quote": 1053365.48339 }, { "timestamp": 1754193600000, "datetime": "2025-08-03T04:00:00", "open": 2.299, "high": 2.32, "low": 2.293, "close": 2.313, "volume": 608009.3, "close_time": 1754207999999, "quote_volume": 1403552.55449, "trades": 3170, "taker_buy_base": 345506.52, "taker_buy_quote": 797238.29464 }, { "timestamp": 1754208000000, "datetime": "2025-08-03T08:00:00", "open": 2.314, "high": 2.342, "low": 2.308, "close": 2.329, "volume": 497207.6, "close_time": 1754222399999, "quote_volume": 1155028.27779, "trades": 2982, "taker_buy_base": 303490.15, "taker_buy_quote": 704496.40794 }, { "timestamp": 1754222400000, "datetime": "2025-08-03T12:00:00", "open": 2.328, "high": 2.337, "low": 2.315, "close": 2.334, "volume": 345047.16, "close_time": 1754236799999, "quote_volume": 803108.53785, "trades": 2712, "taker_buy_base": 166830.72, "taker_buy_quote": 388456.32026 }, { "timestamp": 1754236800000, "datetime": "2025-08-03T16:00:00", "open": 2.334, "high": 2.345, "low": 2.324, "close": 2.333, "volume": 294110.02, "close_time": 1754251199999, "quote_volume": 686318.22076, "trades": 2185, "taker_buy_base": 164515.86, "taker_buy_quote": 384000.62927 }, { "timestamp": 1754251200000, "datetime": "2025-08-03T20:00:00", "open": 2.333, "high": 2.355, "low": 2.329, "close": 2.344, "volume": 294746.65, "close_time": 1754265599999, "quote_volume": 689959.54915, "trades": 2292, "taker_buy_base": 155194.19, "taker_buy_quote": 363321.84966 }, { "timestamp": 1754265600000, "datetime": "2025-08-04T00:00:00", "open": 2.343, "high": 2.38, "low": 2.34, "close": 2.365, "volume": 629497.83, "close_time": 1754279999999, "quote_volume": 1487809.6229, "trades": 3961, "taker_buy_base": 368709.46, "taker_buy_quote": 871450.77092 }, { "timestamp": 1754280000000, "datetime": "2025-08-04T04:00:00", "open": 2.366, "high": 2.377, "low": 2.354, "close": 2.368, "volume": 476859.67, "close_time": 1754294399999, "quote_volume": 1127842.13561, "trades": 3010, "taker_buy_base": 219143.68, "taker_buy_quote": 518295.64143 }, { "timestamp": 1754294400000, "datetime": "2025-08-04T08:00:00", "open": 2.369, "high": 2.378, "low": 2.349, "close": 2.356, "volume": 426389.46, "close_time": 1754308799999, "quote_volume": 1008425.45725, "trades": 2848, "taker_buy_base": 186234.81, "taker_buy_quote": 440613.02679 }, { "timestamp": 1754308800000, "datetime": "2025-08-04T12:00:00", "open": 2.357, "high": 2.403, "low": 2.354, "close": 2.389, "volume": 817648.64, "close_time": 1754323199999, "quote_volume": 1949952.8865, "trades": 5502, "taker_buy_base": 401762.56, "taker_buy_quote": 958175.6552 }, { "timestamp": 1754323200000, "datetime": "2025-08-04T16:00:00", "open": 2.389, "high": 2.434, "low": 2.389, "close": 2.4, "volume": 568429.85, "close_time": 1754337599999, "quote_volume": 1369257.77436, "trades": 4954, "taker_buy_base": 263401.61, "taker_buy_quote": 634577.02263 }, { "timestamp": 1754337600000, "datetime": "2025-08-04T20:00:00", "open": 2.399, "high": 2.439, "low": 2.397, "close": 2.425, "volume": 443654.14, "close_time": 1754351999999, "quote_volume": 1074908.85867, "trades": 3315, "taker_buy_base": 212557.75, "taker_buy_quote": 514951.99967 }, { "timestamp": 1754352000000, "datetime": "2025-08-05T00:00:00", "open": 2.427, "high": 2.432, "low": 2.382, "close": 2.382, "volume": 436546.5, "close_time": 1754366399999, "quote_volume": 1051827.12501, "trades": 3951, "taker_buy_base": 182149.89, "taker_buy_quote": 438720.73989 }, { "timestamp": 1754366400000, "datetime": "2025-08-05T04:00:00", "open": 2.382, "high": 2.392, "low": 2.343, "close": 2.352, "volume": 623490.19, "close_time": 1754380799999, "quote_volume": 1477228.68211, "trades": 4856, "taker_buy_base": 306757.52, "taker_buy_quote": 726827.05695 }, { "timestamp": 1754380800000, "datetime": "2025-08-05T08:00:00", "open": 2.352, "high": 2.415, "low": 2.349, "close": 2.407, "volume": 685289.55, "close_time": 1754395199999, "quote_volume": 1635557.86509, "trades": 4567, "taker_buy_base": 365771.47, "taker_buy_quote": 872936.19246 }, { "timestamp": 1754395200000, "datetime": "2025-08-05T12:00:00", "open": 2.408, "high": 2.411, "low": 2.314, "close": 2.326, "volume": 1257587.17, "close_time": 1754409599999, "quote_volume": 2962778.00488, "trades": 12294, "taker_buy_base": 539211.04, "taker_buy_quote": 1270617.3502 }, { "timestamp": 1754409600000, "datetime": "2025-08-05T16:00:00", "open": 2.324, "high": 2.343, "low": 2.302, "close": 2.31, "volume": 443379.34, "close_time": 1754423999999, "quote_volume": 1031144.05459, "trades": 5901, "taker_buy_base": 216272.03, "taker_buy_quote": 502850.31333 }, { "timestamp": 1754424000000, "datetime": "2025-08-05T20:00:00", "open": 2.311, "high": 2.341, "low": 2.282, "close": 2.333, "volume": 440701.96, "close_time": 1754438399999, "quote_volume": 1020203.63123, "trades": 4808, "taker_buy_base": 220197.18, "taker_buy_quote": 509797.93537 }, { "timestamp": 1754438400000, "datetime": "2025-08-06T00:00:00", "open": 2.333, "high": 2.333, "low": 2.283, "close": 2.287, "volume": 591228.16, "close_time": 1754452799999, "quote_volume": 1363380.50901, "trades": 5106, "taker_buy_base": 284307.92, "taker_buy_quote": 656087.01862 }, { "timestamp": 1754452800000, "datetime": "2025-08-06T04:00:00", "open": 2.288, "high": 2.349, "low": 2.28, "close": 2.344, "volume": 578775.23, "close_time": 1754467199999, "quote_volume": 1344245.84922, "trades": 4682, "taker_buy_base": 307808.7, "taker_buy_quote": 714404.60364 }, { "timestamp": 1754467200000, "datetime": "2025-08-06T08:00:00", "open": 2.345, "high": 2.349, "low": 2.321, "close": 2.334, "volume": 607080.67, "close_time": 1754481599999, "quote_volume": 1417656.45004, "trades": 3771, "taker_buy_base": 344092.73, "taker_buy_quote": 803718.87213 }, { "timestamp": 1754481600000, "datetime": "2025-08-06T12:00:00", "open": 2.334, "high": 2.383, "low": 2.312, "close": 2.38, "volume": 792962.63, "close_time": 1754495999999, "quote_volume": 1856890.82122, "trades": 7338, "taker_buy_base": 401201.25, "taker_buy_quote": 939915.72532 }, { "timestamp": 1754496000000, "datetime": "2025-08-06T16:00:00", "open": 2.379, "high": 2.395, "low": 2.359, "close": 2.379, "volume": 704412.69, "close_time": 1754510399999, "quote_volume": 1674098.18418, "trades": 4660, "taker_buy_base": 385981.08, "taker_buy_quote": 917349.19661 }, { "timestamp": 1754510400000, "datetime": "2025-08-06T20:00:00", "open": 2.379, "high": 2.383, "low": 2.367, "close": 2.378, "volume": 242420.02, "close_time": 1754524799999, "quote_volume": 576267.86129, "trades": 2534, "taker_buy_base": 129612.52, "taker_buy_quote": 308192.98819 }, { "timestamp": 1754524800000, "datetime": "2025-08-07T00:00:00", "open": 2.378, "high": 2.402, "low": 2.369, "close": 2.374, "volume": 423367.47, "close_time": 1754539199999, "quote_volume": 1008186.03599, "trades": 3715, "taker_buy_base": 206087.97, "taker_buy_quote": 490840.20836 }, { "timestamp": 1754539200000, "datetime": "2025-08-07T04:00:00", "open": 2.374, "high": 2.399, "low": 2.372, "close": 2.388, "volume": 1174856.59, "close_time": 1754553599999, "quote_volume": 2805733.8212, "trades": 6227, "taker_buy_base": 573034.1, "taker_buy_quote": 1369138.12054 }, { "timestamp": 1754553600000, "datetime": "2025-08-07T08:00:00", "open": 2.388, "high": 2.451, "low": 2.378, "close": 2.45, "volume": 1258426.09, "close_time": 1754567999999, "quote_volume": 3035578.6182, "trades": 8092, "taker_buy_base": 564820.89, "taker_buy_quote": 1365504.27598 }, { "timestamp": 1754568000000, "datetime": "2025-08-07T12:00:00", "open": 2.45, "high": 2.456, "low": 2.424, "close": 2.437, "volume": 912688.52, "close_time": 1754582399999, "quote_volume": 2226704.86283, "trades": 7174, "taker_buy_base": 441504.18, "taker_buy_quote": 1077133.88235 }, { "timestamp": 1754582400000, "datetime": "2025-08-07T16:00:00", "open": 2.437, "high": 2.447, "low": 2.388, "close": 2.447, "volume": 1826235.73, "close_time": 1754596799999, "quote_volume": 4406274.45341, "trades": 10905, "taker_buy_base": 500013.94, "taker_buy_quote": 1208318.57139 }, { "timestamp": 1754596800000, "datetime": "2025-08-07T20:00:00", "open": 2.447, "high": 2.49, "low": 2.446, "close": 2.489, "volume": 886131.11, "close_time": 1754611199999, "quote_volume": 2189219.66179, "trades": 6754, "taker_buy_base": 375543.45, "taker_buy_quote": 927631.9392 }, { "timestamp": 1754611200000, "datetime": "2025-08-08T00:00:00", "open": 2.489, "high": 2.523, "low": 2.438, "close": 2.487, "volume": 3573891.33, "close_time": 1754625599999, "quote_volume": 8856412.11359, "trades": 30673, "taker_buy_base": 1653304.06, "taker_buy_quote": 4098109.93586 }, { "timestamp": 1754625600000, "datetime": "2025-08-08T04:00:00", "open": 2.489, "high": 2.512, "low": 2.462, "close": 2.502, "volume": 727073.18, "close_time": 1754639999999, "quote_volume": 1807725.88465, "trades": 4866, "taker_buy_base": 399458.54, "taker_buy_quote": 993881.4073 }, { "timestamp": 1754640000000, "datetime": "2025-08-08T08:00:00", "open": 2.501, "high": 2.515, "low": 2.485, "close": 2.496, "volume": 559491.21, "close_time": 1754654399999, "quote_volume": 1398192.69439, "trades": 4355, "taker_buy_base": 261210.86, "taker_buy_quote": 652957.66861 }, { "timestamp": 1754654400000, "datetime": "2025-08-08T12:00:00", "open": 2.496, "high": 2.533, "low": 2.467, "close": 2.485, "volume": 1359886.67, "close_time": 1754668799999, "quote_volume": 3399347.66872, "trades": 9833, "taker_buy_base": 697323.95, "taker_buy_quote": 1743792.07811 }, { "timestamp": 1754668800000, "datetime": "2025-08-08T16:00:00", "open": 2.487, "high": 2.554, "low": 2.483, "close": 2.55, "volume": 875042.37, "close_time": 1754683199999, "quote_volume": 2210784.85434, "trades": 7166, "taker_buy_base": 509929.71, "taker_buy_quote": 1288142.28309 }, { "timestamp": 1754683200000, "datetime": "2025-08-08T20:00:00", "open": 2.55, "high": 2.557, "low": 2.536, "close": 2.545, "volume": 470240.61, "close_time": 1754697599999, "quote_volume": 1196696.41008, "trades": 3675, "taker_buy_base": 254713.31, "taker_buy_quote": 648220.34223 }, { "timestamp": 1754697600000, "datetime": "2025-08-09T00:00:00", "open": 2.546, "high": 2.571, "low": 2.538, "close": 2.552, "volume": 462783.26, "close_time": 1754711999999, "quote_volume": 1181294.14947, "trades": 3528, "taker_buy_base": 234508.4, "taker_buy_quote": 598720.69347 }, { "timestamp": 1754712000000, "datetime": "2025-08-09T04:00:00", "open": 2.553, "high": 2.61, "low": 2.544, "close": 2.603, "volume": 1288514.56, "close_time": 1754726399999, "quote_volume": 3334979.54544, "trades": 8877, "taker_buy_base": 741581.17, "taker_buy_quote": 1919486.20106 }, { "timestamp": 1754726400000, "datetime": "2025-08-09T08:00:00", "open": 2.604, "high": 2.645, "low": 2.595, "close": 2.628, "volume": 1506305.38, "close_time": 1754740799999, "quote_volume": 3950782.01863, "trades": 7840, "taker_buy_base": 748375.17, "taker_buy_quote": 1962028.74935 }, { "timestamp": 1754740800000, "datetime": "2025-08-09T12:00:00", "open": 2.628, "high": 2.646, "low": 2.596, "close": 2.622, "volume": 1328758.37, "close_time": 1754755199999, "quote_volume": 3483809.63559, "trades": 8535, "taker_buy_base": 571153.38, "taker_buy_quote": 1496505.10279 }, { "timestamp": 1754755200000, "datetime": "2025-08-09T16:00:00", "open": 2.623, "high": 2.653, "low": 2.619, "close": 2.644, "volume": 713713.94, "close_time": 1754769599999, "quote_volume": 1879475.73682, "trades": 5074, "taker_buy_base": 338345.14, "taker_buy_quote": 891211.21227 }, { "timestamp": 1754769600000, "datetime": "2025-08-09T20:00:00", "open": 2.643, "high": 2.664, "low": 2.626, "close": 2.631, "volume": 903348.23, "close_time": 1754783999999, "quote_volume": 2387661.66121, "trades": 7126, "taker_buy_base": 404886.46, "taker_buy_quote": 1070660.49407 }, { "timestamp": 1754784000000, "datetime": "2025-08-10T00:00:00", "open": 2.631, "high": 2.66, "low": 2.607, "close": 2.646, "volume": 1241015.69, "close_time": 1754798399999, "quote_volume": 3267394.20153, "trades": 10174, "taker_buy_base": 547081.78, "taker_buy_quote": 1440115.99596 }, { "timestamp": 1754798400000, "datetime": "2025-08-10T04:00:00", "open": 2.645, "high": 2.661, "low": 2.558, "close": 2.567, "volume": 1538538.14, "close_time": 1754812799999, "quote_volume": 4004220.80287, "trades": 9215, "taker_buy_base": 706042.8, "taker_buy_quote": 1832709.9702 }, { "timestamp": 1754812800000, "datetime": "2025-08-10T08:00:00", "open": 2.568, "high": 2.601, "low": 2.538, "close": 2.566, "volume": 1103066.99, "close_time": 1754827199999, "quote_volume": 2835334.24468, "trades": 7893, "taker_buy_base": 497527.12, "taker_buy_quote": 1278291.38866 }, { "timestamp": 1754827200000, "datetime": "2025-08-10T12:00:00", "open": 2.567, "high": 2.617, "low": 2.551, "close": 2.602, "volume": 910212.95, "close_time": 1754841599999, "quote_volume": 2356680.75651, "trades": 7106, "taker_buy_base": 419716.14, "taker_buy_quote": 1087535.99241 }, { "timestamp": 1754841600000, "datetime": "2025-08-10T16:00:00", "open": 2.603, "high": 2.636, "low": 2.598, "close": 2.622, "volume": 710449.7, "close_time": 1754855999999, "quote_volume": 1858916.71615, "trades": 5298, "taker_buy_base": 298220.52, "taker_buy_quote": 780352.07496 }, { "timestamp": 1754856000000, "datetime": "2025-08-10T20:00:00", "open": 2.624, "high": 2.628, "low": 2.592, "close": 2.622, "volume": 573148.94, "close_time": 1754870399999, "quote_volume": 1498669.89288, "trades": 4774, "taker_buy_base": 215731.49, "taker_buy_quote": 564238.15923 }, { "timestamp": 1754870400000, "datetime": "2025-08-11T00:00:00", "open": 2.623, "high": 2.683, "low": 2.609, "close": 2.664, "volume": 1294509.76, "close_time": 1754884799999, "quote_volume": 3438978.2586, "trades": 8647, "taker_buy_base": 649275.22, "taker_buy_quote": 1725766.22405 }, { "timestamp": 1754884800000, "datetime": "2025-08-11T04:00:00", "open": 2.664, "high": 2.68, "low": 2.598, "close": 2.603, "volume": 1613549.51, "close_time": 1754899199999, "quote_volume": 4257591.41993, "trades": 9242, "taker_buy_base": 715383.61, "taker_buy_quote": 1888261.44794 }, { "timestamp": 1754899200000, "datetime": "2025-08-11T08:00:00", "open": 2.602, "high": 2.624, "low": 2.521, "close": 2.533, "volume": 1283600.15, "close_time": 1754913599999, "quote_volume": 3302580.92511, "trades": 8963, "taker_buy_base": 503364.64, "taker_buy_quote": 1296721.8284 }, { "timestamp": 1754913600000, "datetime": "2025-08-11T12:00:00", "open": 2.533, "high": 2.551, "low": 2.481, "close": 2.547, "volume": 2341435.17, "close_time": 1754927999999, "quote_volume": 5888529.84047, "trades": 15763, "taker_buy_base": 1148607.05, "taker_buy_quote": 2889265.25629 }, { "timestamp": 1754928000000, "datetime": "2025-08-11T16:00:00", "open": 2.546, "high": 2.579, "low": 2.496, "close": 2.515, "volume": 1223528.05, "close_time": 1754942399999, "quote_volume": 3109207.82349, "trades": 8262, "taker_buy_base": 658541.11, "taker_buy_quote": 1675504.04858 }, { "timestamp": 1754942400000, "datetime": "2025-08-11T20:00:00", "open": 2.515, "high": 2.521, "low": 2.449, "close": 2.47, "volume": 1061709.94, "close_time": 1754956799999, "quote_volume": 2629267.66323, "trades": 7231, "taker_buy_base": 540741.34, "taker_buy_quote": 1340447.99912 }, { "timestamp": 1754956800000, "datetime": "2025-08-12T00:00:00", "open": 2.469, "high": 2.52, "low": 2.461, "close": 2.485, "volume": 836643.31, "close_time": 1754971199999, "quote_volume": 2086408.30827, "trades": 5094, "taker_buy_base": 454736.54, "taker_buy_quote": 1134358.49052 }, { "timestamp": 1754971200000, "datetime": "2025-08-12T04:00:00", "open": 2.484, "high": 2.502, "low": 2.451, "close": 2.497, "volume": 1273769.79, "close_time": 1754985599999, "quote_volume": 3161649.34054, "trades": 6936, "taker_buy_base": 552492.36, "taker_buy_quote": 1371328.46862 }, { "timestamp": 1754985600000, "datetime": "2025-08-12T08:00:00", "open": 2.497, "high": 2.499, "low": 2.446, "close": 2.478, "volume": 779712.75, "close_time": 1754999999999, "quote_volume": 1928032.46514, "trades": 5268, "taker_buy_base": 348658.78, "taker_buy_quote": 861909.85443 }, { "timestamp": 1755000000000, "datetime": "2025-08-12T12:00:00", "open": 2.477, "high": 2.585, "low": 2.468, "close": 2.584, "volume": 2280861.03, "close_time": 1755014399999, "quote_volume": 5770550.63285, "trades": 15442, "taker_buy_base": 1137278.27, "taker_buy_quote": 2877763.20369 }, { "timestamp": 1755014400000, "datetime": "2025-08-12T16:00:00", "open": 2.584, "high": 2.647, "low": 2.576, "close": 2.633, "volume": 1125121.25, "close_time": 1755028799999, "quote_volume": 2943630.2458, "trades": 8360, "taker_buy_base": 596812.0, "taker_buy_quote": 1561908.35239 }, { "timestamp": 1755028800000, "datetime": "2025-08-12T20:00:00", "open": 2.634, "high": 2.662, "low": 2.623, "close": 2.631, "volume": 1044697.71, "close_time": 1755043199999, "quote_volume": 2759773.28189, "trades": 7423, "taker_buy_base": 545526.41, "taker_buy_quote": 1441503.67606 }, { "timestamp": 1755043200000, "datetime": "2025-08-13T00:00:00", "open": 2.63, "high": 2.665, "low": 2.601, "close": 2.654, "volume": 1278134.36, "close_time": 1755057599999, "quote_volume": 3368692.91225, "trades": 8230, "taker_buy_base": 625951.66, "taker_buy_quote": 1649456.33243 }, { "timestamp": 1755057600000, "datetime": "2025-08-13T04:00:00", "open": 2.653, "high": 2.664, "low": 2.614, "close": 2.648, "volume": 1102555.77, "close_time": 1755071999999, "quote_volume": 2908867.69048, "trades": 7823, "taker_buy_base": 525161.87, "taker_buy_quote": 1385055.88219 }, { "timestamp": 1755072000000, "datetime": "2025-08-13T08:00:00", "open": 2.647, "high": 2.711, "low": 2.647, "close": 2.695, "volume": 1739743.77, "close_time": 1755086399999, "quote_volume": 4670502.83893, "trades": 9135, "taker_buy_base": 961720.85, "taker_buy_quote": 2584035.1952 }, { "timestamp": 1755086400000, "datetime": "2025-08-13T12:00:00", "open": 2.696, "high": 2.73, "low": 2.659, "close": 2.697, "volume": 3768762.95, "close_time": 1755100799999, "quote_volume": 10152164.54689, "trades": 21373, "taker_buy_base": 1793448.49, "taker_buy_quote": 4836700.84616 }, { "timestamp": 1755100800000, "datetime": "2025-08-13T16:00:00", "open": 2.698, "high": 2.732, "low": 2.685, "close": 2.718, "volume": 956125.67, "close_time": 1755115199999, "quote_volume": 2591103.83407, "trades": 7708, "taker_buy_base": 476257.84, "taker_buy_quote": 1290927.22539 }, { "timestamp": 1755115200000, "datetime": "2025-08-13T20:00:00", "open": 2.718, "high": 2.761, "low": 2.706, "close": 2.733, "volume": 997661.57, "close_time": 1755129599999, "quote_volume": 2725128.60147, "trades": 6919, "taker_buy_base": 507395.47, "taker_buy_quote": 1385155.06742 }, { "timestamp": 1755129600000, "datetime": "2025-08-14T00:00:00", "open": 2.733, "high": 2.758, "low": 2.705, "close": 2.746, "volume": 1153372.84, "close_time": 1755143999999, "quote_volume": 3153316.5635, "trades": 7098, "taker_buy_base": 646390.47, "taker_buy_quote": 1768498.07937 }, { "timestamp": 1755144000000, "datetime": "2025-08-14T04:00:00", "open": 2.747, "high": 2.75, "low": 2.67, "close": 2.682, "volume": 1192499.7, "close_time": 1755158399999, "quote_volume": 3218559.40236, "trades": 7684, "taker_buy_base": 444547.03, "taker_buy_quote": 1199242.48493 }, { "timestamp": 1755158400000, "datetime": "2025-08-14T08:00:00", "open": 2.682, "high": 2.683, "low": 2.631, "close": 2.659, "volume": 1638725.2, "close_time": 1755172799999, "quote_volume": 4348616.12025, "trades": 10301, "taker_buy_base": 728238.66, "taker_buy_quote": 1933641.04452 }, { "timestamp": 1755172800000, "datetime": "2025-08-14T12:00:00", "open": 2.658, "high": 2.666, "low": 2.477, "close": 2.542, "volume": 6273966.3, "close_time": 1755187199999, "quote_volume": 16064909.63284, "trades": 45025, "taker_buy_base": 2947499.09, "taker_buy_quote": 7547658.93593 }, { "timestamp": 1755187200000, "datetime": "2025-08-14T16:00:00", "open": 2.541, "high": 2.541, "low": 2.472, "close": 2.502, "volume": 1099877.46, "close_time": 1755201599999, "quote_volume": 2752755.02525, "trades": 9288, "taker_buy_base": 484455.13, "taker_buy_quote": 1212219.36106 }, { "timestamp": 1755201600000, "datetime": "2025-08-14T20:00:00", "open": 2.501, "high": 2.516, "low": 2.452, "close": 2.505, "volume": 707974.02, "close_time": 1755215999999, "quote_volume": 1761513.61755, "trades": 6117, "taker_buy_base": 354435.69, "taker_buy_quote": 882481.63616 }, { "timestamp": 1755216000000, "datetime": "2025-08-15T00:00:00", "open": 2.505, "high": 2.544, "low": 2.491, "close": 2.537, "volume": 913605.18, "close_time": 1755230399999, "quote_volume": 2299500.79688, "trades": 5947, "taker_buy_base": 404517.16, "taker_buy_quote": 1018339.87826 }, { "timestamp": 1755230400000, "datetime": "2025-08-15T04:00:00", "open": 2.536, "high": 2.555, "low": 2.512, "close": 2.527, "volume": 628321.69, "close_time": 1755244799999, "quote_volume": 1590976.3902, "trades": 4374, "taker_buy_base": 332958.77, "taker_buy_quote": 843344.30049 }, { "timestamp": 1755244800000, "datetime": "2025-08-15T08:00:00", "open": 2.526, "high": 2.531, "low": 2.495, "close": 2.507, "volume": 628845.74, "close_time": 1755259199999, "quote_volume": 1579474.68344, "trades": 4577, "taker_buy_base": 227055.55, "taker_buy_quote": 570986.9731 }, { "timestamp": 1755259200000, "datetime": "2025-08-15T12:00:00", "open": 2.506, "high": 2.534, "low": 2.406, "close": 2.427, "volume": 2443489.13, "close_time": 1755273599999, "quote_volume": 6029594.53076, "trades": 18277, "taker_buy_base": 1181583.91, "taker_buy_quote": 2916262.10801 }, { "timestamp": 1755273600000, "datetime": "2025-08-15T16:00:00", "open": 2.426, "high": 2.458, "low": 2.403, "close": 2.425, "volume": 1587568.31, "close_time": 1755287999999, "quote_volume": 3851881.34805, "trades": 9655, "taker_buy_base": 840672.97, "taker_buy_quote": 2039555.58779 }, { "timestamp": 1755288000000, "datetime": "2025-08-15T20:00:00", "open": 2.425, "high": 2.484, "low": 2.417, "close": 2.466, "volume": 446331.09, "close_time": 1755302399999, "quote_volume": 1092946.18885, "trades": 4044, "taker_buy_base": 231083.63, "taker_buy_quote": 566375.36514 }, { "timestamp": 1755302400000, "datetime": "2025-08-16T00:00:00", "open": 2.464, "high": 2.502, "low": 2.461, "close": 2.477, "volume": 647021.44, "close_time": 1755316799999, "quote_volume": 1609520.18448, "trades": 3634, "taker_buy_base": 412634.52, "taker_buy_quote": 1026810.25127 }, { "timestamp": 1755316800000, "datetime": "2025-08-16T04:00:00", "open": 2.478, "high": 2.498, "low": 2.473, "close": 2.493, "volume": 315994.84, "close_time": 1755331199999, "quote_volume": 785779.46469, "trades": 2253, "taker_buy_base": 160553.79, "taker_buy_quote": 399311.88111 }, { "timestamp": 1755331200000, "datetime": "2025-08-16T08:00:00", "open": 2.493, "high": 2.505, "low": 2.465, "close": 2.466, "volume": 728600.44, "close_time": 1755345599999, "quote_volume": 1811988.61632, "trades": 5045, "taker_buy_base": 344494.13, "taker_buy_quote": 856668.62893 }, { "timestamp": 1755345600000, "datetime": "2025-08-16T12:00:00", "open": 2.467, "high": 2.539, "low": 2.463, "close": 2.523, "volume": 840253.74, "close_time": 1755359999999, "quote_volume": 2102514.69167, "trades": 5663, "taker_buy_base": 505753.08, "taker_buy_quote": 1266995.30981 }, { "timestamp": 1755360000000, "datetime": "2025-08-16T16:00:00", "open": 2.524, "high": 2.531, "low": 2.502, "close": 2.51, "volume": 543965.98, "close_time": 1755374399999, "quote_volume": 1366634.78865, "trades": 3863, "taker_buy_base": 307791.64, "taker_buy_quote": 773782.27176 }, { "timestamp": 1755374400000, "datetime": "2025-08-16T20:00:00", "open": 2.51, "high": 2.537, "low": 2.508, "close": 2.532, "volume": 223901.78, "close_time": 1755388799999, "quote_volume": 565136.37555, "trades": 1880, "taker_buy_base": 116490.67, "taker_buy_quote": 294118.47117 }, { "timestamp": 1755388800000, "datetime": "2025-08-17T00:00:00", "open": 2.532, "high": 2.54, "low": 2.513, "close": 2.531, "volume": 319998.96, "close_time": 1755403199999, "quote_volume": 808472.17032, "trades": 2551, "taker_buy_base": 167091.2, "taker_buy_quote": 422209.44737 }, { "timestamp": 1755403200000, "datetime": "2025-08-17T04:00:00", "open": 2.53, "high": 2.559, "low": 2.53, "close": 2.548, "volume": 562743.89, "close_time": 1755417599999, "quote_volume": 1433373.88633, "trades": 3233, "taker_buy_base": 275816.58, "taker_buy_quote": 702560.22808 }, { "timestamp": 1755417600000, "datetime": "2025-08-17T08:00:00", "open": 2.548, "high": 2.585, "low": 2.544, "close": 2.578, "volume": 575595.41, "close_time": 1755431999999, "quote_volume": 1477802.10124, "trades": 3996, "taker_buy_base": 314510.12, "taker_buy_quote": 807345.54284 }, { "timestamp": 1755432000000, "datetime": "2025-08-17T12:00:00", "open": 2.579, "high": 2.619, "low": 2.56, "close": 2.619, "volume": 814239.73, "close_time": 1755446399999, "quote_volume": 2102670.79227, "trades": 5229, "taker_buy_base": 412228.52, "taker_buy_quote": 1065312.72368 }, { "timestamp": 1755446400000, "datetime": "2025-08-17T16:00:00", "open": 2.619, "high": 2.63, "low": 2.539, "close": 2.556, "volume": 1256666.09, "close_time": 1755460799999, "quote_volume": 3243430.2097, "trades": 8277, "taker_buy_base": 479901.21, "taker_buy_quote": 1238085.99577 }, { "timestamp": 1755460800000, "datetime": "2025-08-17T20:00:00", "open": 2.557, "high": 2.583, "low": 2.551, "close": 2.559, "volume": 615578.02, "close_time": 1755475199999, "quote_volume": 1578894.79083, "trades": 4106, "taker_buy_base": 318472.04, "taker_buy_quote": 817119.25538 }, { "timestamp": 1755475200000, "datetime": "2025-08-18T00:00:00", "open": 2.557, "high": 2.562, "low": 2.448, "close": 2.472, "volume": 1901779.44, "close_time": 1755489599999, "quote_volume": 4755883.16546, "trades": 12868, "taker_buy_base": 868469.49, "taker_buy_quote": 2172446.97824 }, { "timestamp": 1755489600000, "datetime": "2025-08-18T04:00:00", "open": 2.472, "high": 2.493, "low": 2.43, "close": 2.451, "volume": 1246152.35, "close_time": 1755503999999, "quote_volume": 3065802.06916, "trades": 6930, "taker_buy_base": 647483.71, "taker_buy_quote": 1593922.28237 }, { "timestamp": 1755504000000, "datetime": "2025-08-18T08:00:00", "open": 2.45, "high": 2.462, "low": 2.419, "close": 2.449, "volume": 916321.55, "close_time": 1755518399999, "quote_volume": 2238450.03919, "trades": 5839, "taker_buy_base": 559235.33, "taker_buy_quote": 1366082.08948 }, { "timestamp": 1755518400000, "datetime": "2025-08-18T12:00:00", "open": 2.448, "high": 2.492, "low": 2.444, "close": 2.472, "volume": 772711.5, "close_time": 1755532799999, "quote_volume": 1905465.92915, "trades": 6249, "taker_buy_base": 422347.55, "taker_buy_quote": 1041213.14158 }, { "timestamp": 1755532800000, "datetime": "2025-08-18T16:00:00", "open": 2.472, "high": 2.486, "low": 2.443, "close": 2.47, "volume": 419977.46, "close_time": 1755547199999, "quote_volume": 1036561.44366, "trades": 4158, "taker_buy_base": 212766.44, "taker_buy_quote": 525146.76985 }, { "timestamp": 1755547200000, "datetime": "2025-08-18T20:00:00", "open": 2.471, "high": 2.513, "low": 2.456, "close": 2.468, "volume": 399206.35, "close_time": 1755561599999, "quote_volume": 992079.94162, "trades": 3487, "taker_buy_base": 198675.13, "taker_buy_quote": 494125.58152 }, { "timestamp": 1755561600000, "datetime": "2025-08-19T00:00:00", "open": 2.469, "high": 2.499, "low": 2.404, "close": 2.409, "volume": 1139727.81, "close_time": 1755575999999, "quote_volume": 2785883.52778, "trades": 8893, "taker_buy_base": 529009.23, "taker_buy_quote": 1292706.03707 }, { "timestamp": 1755576000000, "datetime": "2025-08-19T04:00:00", "open": 2.408, "high": 2.436, "low": 2.386, "close": 2.416, "volume": 857959.47, "close_time": 1755590399999, "quote_volume": 2066121.44494, "trades": 6306, "taker_buy_base": 394741.87, "taker_buy_quote": 950996.43519 }, { "timestamp": 1755590400000, "datetime": "2025-08-19T08:00:00", "open": 2.417, "high": 2.456, "low": 2.402, "close": 2.454, "volume": 683074.46, "close_time": 1755604799999, "quote_volume": 1663441.75049, "trades": 4848, "taker_buy_base": 419570.6, "taker_buy_quote": 1021749.56653 }, { "timestamp": 1755604800000, "datetime": "2025-08-19T12:00:00", "open": 2.455, "high": 2.457, "low": 2.383, "close": 2.393, "volume": 1360399.27, "close_time": 1755619199999, "quote_volume": 3279593.1031, "trades": 10454, "taker_buy_base": 745159.18, "taker_buy_quote": 1795248.06598 }, { "timestamp": 1755619200000, "datetime": "2025-08-19T16:00:00", "open": 2.393, "high": 2.4, "low": 2.35, "close": 2.371, "volume": 1383090.96, "close_time": 1755633599999, "quote_volume": 3285892.1783, "trades": 9640, "taker_buy_base": 672742.05, "taker_buy_quote": 1598334.50297 }, { "timestamp": 1755633600000, "datetime": "2025-08-19T20:00:00", "open": 2.37, "high": 2.392, "low": 2.353, "close": 2.359, "volume": 481728.25, "close_time": 1755647999999, "quote_volume": 1143817.76984, "trades": 4506, "taker_buy_base": 218413.13, "taker_buy_quote": 518736.90356 }, { "timestamp": 1755648000000, "datetime": "2025-08-20T00:00:00", "open": 2.359, "high": 2.384, "low": 2.348, "close": 2.367, "volume": 1116047.63, "close_time": 1755662399999, "quote_volume": 2643400.2483, "trades": 7740, "taker_buy_base": 585607.65, "taker_buy_quote": 1386819.64539 }, { "timestamp": 1755662400000, "datetime": "2025-08-20T04:00:00", "open": 2.367, "high": 2.391, "low": 2.367, "close": 2.377, "volume": 614486.56, "close_time": 1755676799999, "quote_volume": 1461700.04519, "trades": 3871, "taker_buy_base": 276012.38, "taker_buy_quote": 657144.45875 }, { "timestamp": 1755676800000, "datetime": "2025-08-20T08:00:00", "open": 2.377, "high": 2.408, "low": 2.364, "close": 2.393, "volume": 705417.71, "close_time": 1755691199999, "quote_volume": 1687567.73663, "trades": 4548, "taker_buy_base": 382338.78, "taker_buy_quote": 914657.70691 }, { "timestamp": 1755691200000, "datetime": "2025-08-20T12:00:00", "open": 2.393, "high": 2.439, "low": 2.315, "close": 2.415, "volume": 1899090.22, "close_time": 1755705599999, "quote_volume": 4515391.74618, "trades": 12214, "taker_buy_base": 845304.34, "taker_buy_quote": 2013908.45447 }, { "timestamp": 1755705600000, "datetime": "2025-08-20T16:00:00", "open": 2.415, "high": 2.45, "low": 2.396, "close": 2.449, "volume": 837573.4, "close_time": 1755719999999, "quote_volume": 2031631.45429, "trades": 5741, "taker_buy_base": 401711.59, "taker_buy_quote": 974806.39926 }, { "timestamp": 1755720000000, "datetime": "2025-08-20T20:00:00", "open": 2.45, "high": 2.451, "low": 2.431, "close": 2.435, "volume": 420385.92, "close_time": 1755734399999, "quote_volume": 1026328.10151, "trades": 2888, "taker_buy_base": 214480.01, "taker_buy_quote": 523685.00734 }, { "timestamp": 1755734400000, "datetime": "2025-08-21T00:00:00", "open": 2.435, "high": 2.463, "low": 2.423, "close": 2.438, "volume": 562312.48, "close_time": 1755748799999, "quote_volume": 1371559.53556, "trades": 4143, "taker_buy_base": 261428.1, "taker_buy_quote": 637830.33817 }, { "timestamp": 1755748800000, "datetime": "2025-08-21T04:00:00", "open": 2.439, "high": 2.448, "low": 2.413, "close": 2.432, "volume": 366885.62, "close_time": 1755763199999, "quote_volume": 892179.84342, "trades": 3149, "taker_buy_base": 174617.28, "taker_buy_quote": 424759.34792 }, { "timestamp": 1755763200000, "datetime": "2025-08-21T08:00:00", "open": 2.432, "high": 2.436, "low": 2.39, "close": 2.4, "volume": 612798.01, "close_time": 1755777599999, "quote_volume": 1474531.4935, "trades": 4153, "taker_buy_base": 313927.82, "taker_buy_quote": 755912.66695 }, { "timestamp": 1755777600000, "datetime": "2025-08-21T12:00:00", "open": 2.4, "high": 2.427, "low": 2.373, "close": 2.381, "volume": 804849.98, "close_time": 1755791999999, "quote_volume": 1930112.84958, "trades": 6893, "taker_buy_base": 412177.09, "taker_buy_quote": 990030.44946 }, { "timestamp": 1755792000000, "datetime": "2025-08-21T16:00:00", "open": 2.382, "high": 2.418, "low": 2.374, "close": 2.394, "volume": 499890.9, "close_time": 1755806399999, "quote_volume": 1195599.66241, "trades": 3891, "taker_buy_base": 239654.54, "taker_buy_quote": 573378.55621 }, { "timestamp": 1755806400000, "datetime": "2025-08-21T20:00:00", "open": 2.394, "high": 2.417, "low": 2.383, "close": 2.392, "volume": 306359.48, "close_time": 1755820799999, "quote_volume": 735932.39993, "trades": 2562, "taker_buy_base": 128626.18, "taker_buy_quote": 309047.06978 }, { "timestamp": 1755820800000, "datetime": "2025-08-22T00:00:00", "open": 2.393, "high": 2.419, "low": 2.374, "close": 2.386, "volume": 517518.36, "close_time": 1755835199999, "quote_volume": 1239818.03159, "trades": 3944, "taker_buy_base": 274117.2, "taker_buy_quote": 656764.57621 }, { "timestamp": 1755835200000, "datetime": "2025-08-22T04:00:00", "open": 2.387, "high": 2.407, "low": 2.381, "close": 2.4, "volume": 508821.13, "close_time": 1755849599999, "quote_volume": 1219564.71601, "trades": 3646, "taker_buy_base": 247486.69, "taker_buy_quote": 593247.53365 }, { "timestamp": 1755849600000, "datetime": "2025-08-22T08:00:00", "open": 2.399, "high": 2.411, "low": 2.356, "close": 2.357, "volume": 889360.91, "close_time": 1755863999999, "quote_volume": 2114145.34352, "trades": 4930, "taker_buy_base": 355689.01, "taker_buy_quote": 845746.61065 }, { "timestamp": 1755864000000, "datetime": "2025-08-22T12:00:00", "open": 2.357, "high": 2.5, "low": 2.304, "close": 2.476, "volume": 6280399.0, "close_time": 1755878399999, "quote_volume": 15113873.30762, "trades": 37935, "taker_buy_base": 3205213.82, "taker_buy_quote": 7708152.23154 }, { "timestamp": 1755878400000, "datetime": "2025-08-22T16:00:00", "open": 2.475, "high": 2.582, "low": 2.475, "close": 2.574, "volume": 3236971.05, "close_time": 1755892799999, "quote_volume": 8233990.67713, "trades": 21880, "taker_buy_base": 1667382.77, "taker_buy_quote": 4240417.17407 }, { "timestamp": 1755892800000, "datetime": "2025-08-22T20:00:00", "open": 2.575, "high": 2.613, "low": 2.567, "close": 2.577, "volume": 1725627.83, "close_time": 1755907199999, "quote_volume": 4469212.31025, "trades": 11196, "taker_buy_base": 999834.1, "taker_buy_quote": 2589780.30335 }, { "timestamp": 1755907200000, "datetime": "2025-08-23T00:00:00", "open": 2.578, "high": 2.584, "low": 2.485, "close": 2.516, "volume": 1249081.77, "close_time": 1755921599999, "quote_volume": 3157571.10938, "trades": 9941, "taker_buy_base": 569674.46, "taker_buy_quote": 1442460.33061 }, { "timestamp": 1755921600000, "datetime": "2025-08-23T04:00:00", "open": 2.516, "high": 2.562, "low": 2.516, "close": 2.538, "volume": 979234.47, "close_time": 1755935999999, "quote_volume": 2492977.86576, "trades": 6692, "taker_buy_base": 453845.72, "taker_buy_quote": 1154529.15022 }, { "timestamp": 1755936000000, "datetime": "2025-08-23T08:00:00", "open": 2.539, "high": 2.552, "low": 2.527, "close": 2.531, "volume": 1086800.68, "close_time": 1755950399999, "quote_volume": 2758150.47752, "trades": 7479, "taker_buy_base": 646922.88, "taker_buy_quote": 1642379.50448 }, { "timestamp": 1755950400000, "datetime": "2025-08-23T12:00:00", "open": 2.532, "high": 2.538, "low": 2.508, "close": 2.524, "volume": 1962394.02, "close_time": 1755964799999, "quote_volume": 4952722.01981, "trades": 10876, "taker_buy_base": 1163990.41, "taker_buy_quote": 2938377.33509 }, { "timestamp": 1755964800000, "datetime": "2025-08-23T16:00:00", "open": 2.525, "high": 2.538, "low": 2.509, "close": 2.536, "volume": 642075.21, "close_time": 1755979199999, "quote_volume": 1616706.50781, "trades": 4082, "taker_buy_base": 210100.49, "taker_buy_quote": 529107.18903 }, { "timestamp": 1755979200000, "datetime": "2025-08-23T20:00:00", "open": 2.538, "high": 2.539, "low": 2.514, "close": 2.525, "volume": 654595.11, "close_time": 1755993599999, "quote_volume": 1653904.48262, "trades": 4205, "taker_buy_base": 191812.81, "taker_buy_quote": 484758.39161 }, { "timestamp": 1755993600000, "datetime": "2025-08-24T00:00:00", "open": 2.526, "high": 2.533, "low": 2.483, "close": 2.494, "volume": 957867.56, "close_time": 1756007999999, "quote_volume": 2399079.56352, "trades": 6347, "taker_buy_base": 344737.78, "taker_buy_quote": 863386.98525 }, { "timestamp": 1756008000000, "datetime": "2025-08-24T04:00:00", "open": 2.494, "high": 2.5, "low": 2.438, "close": 2.442, "volume": 1729378.23, "close_time": 1756022399999, "quote_volume": 4255515.65652, "trades": 8728, "taker_buy_base": 892752.07, "taker_buy_quote": 2195246.19863 }, { "timestamp": 1756022400000, "datetime": "2025-08-24T08:00:00", "open": 2.442, "high": 2.452, "low": 2.39, "close": 2.405, "volume": 1943829.94, "close_time": 1756036799999, "quote_volume": 4705266.47551, "trades": 10388, "taker_buy_base": 1197483.77, "taker_buy_quote": 2901448.49468 }, { "timestamp": 1756036800000, "datetime": "2025-08-24T12:00:00", "open": 2.405, "high": 2.439, "low": 2.394, "close": 2.409, "volume": 1711987.72, "close_time": 1756051199999, "quote_volume": 4127437.75224, "trades": 9495, "taker_buy_base": 1070131.66, "taker_buy_quote": 2577874.99427 }, { "timestamp": 1756051200000, "datetime": "2025-08-24T16:00:00", "open": 2.409, "high": 2.548, "low": 2.394, "close": 2.462, "volume": 5804445.17, "close_time": 1756065599999, "quote_volume": 14274406.25182, "trades": 34275, "taker_buy_base": 2815183.34, "taker_buy_quote": 6923720.90712 }, { "timestamp": 1756065600000, "datetime": "2025-08-24T20:00:00", "open": 2.463, "high": 2.467, "low": 2.387, "close": 2.425, "volume": 2710539.72, "close_time": 1756079999999, "quote_volume": 6592653.47548, "trades": 17329, "taker_buy_base": 1238246.09, "taker_buy_quote": 3013794.91646 }, { "timestamp": 1756080000000, "datetime": "2025-08-25T00:00:00", "open": 2.425, "high": 2.446, "low": 2.371, "close": 2.414, "volume": 1494992.27, "close_time": 1756094399999, "quote_volume": 3603997.10523, "trades": 9173, "taker_buy_base": 644680.18, "taker_buy_quote": 1554205.55854 }, { "timestamp": 1756094400000, "datetime": "2025-08-25T04:00:00", "open": 2.414, "high": 2.42, "low": 2.294, "close": 2.302, "volume": 4240244.42, "close_time": 1756108799999, "quote_volume": 9932799.71248, "trades": 19423, "taker_buy_base": 2188966.38, "taker_buy_quote": 5125795.40095 }, { "timestamp": 1756108800000, "datetime": "2025-08-25T08:00:00", "open": 2.302, "high": 2.321, "low": 2.275, "close": 2.305, "volume": 2224022.2, "close_time": 1756123199999, "quote_volume": 5109985.08769, "trades": 12245, "taker_buy_base": 1071998.07, "taker_buy_quote": 2464025.9499 }, { "timestamp": 1756123200000, "datetime": "2025-08-25T12:00:00", "open": 2.305, "high": 2.308, "low": 2.268, "close": 2.274, "volume": 2146387.63, "close_time": 1756137599999, "quote_volume": 4918131.05215, "trades": 13624, "taker_buy_base": 1005330.47, "taker_buy_quote": 2304183.29719 }, { "timestamp": 1756137600000, "datetime": "2025-08-25T16:00:00", "open": 2.274, "high": 2.29, "low": 2.216, "close": 2.22, "volume": 2745916.98, "close_time": 1756151999999, "quote_volume": 6182436.49066, "trades": 13326, "taker_buy_base": 1220465.59, "taker_buy_quote": 2751820.99162 }, { "timestamp": 1756152000000, "datetime": "2025-08-25T20:00:00", "open": 2.22, "high": 2.227, "low": 2.136, "close": 2.185, "volume": 5348642.24, "close_time": 1756166399999, "quote_volume": 11628364.35964, "trades": 26283, "taker_buy_base": 2635243.98, "taker_buy_quote": 5728131.52164 }, { "timestamp": 1756166400000, "datetime": "2025-08-26T00:00:00", "open": 2.185, "high": 2.236, "low": 2.172, "close": 2.227, "volume": 1569573.84, "close_time": 1756180799999, "quote_volume": 3455835.47123, "trades": 8237, "taker_buy_base": 712688.48, "taker_buy_quote": 1570036.55169 }, { "timestamp": 1756180800000, "datetime": "2025-08-26T04:00:00", "open": 2.226, "high": 2.256, "low": 2.222, "close": 2.242, "volume": 523889.74, "close_time": 1756195199999, "quote_volume": 1169990.12274, "trades": 4453, "taker_buy_base": 265166.92, "taker_buy_quote": 592176.42994 }, { "timestamp": 1756195200000, "datetime": "2025-08-26T08:00:00", "open": 2.242, "high": 2.308, "low": 2.232, "close": 2.27, "volume": 1095964.06, "close_time": 1756209599999, "quote_volume": 2494739.99048, "trades": 6621, "taker_buy_base": 571075.92, "taker_buy_quote": 1300187.83344 }, { "timestamp": 1756209600000, "datetime": "2025-08-26T12:00:00", "open": 2.271, "high": 2.341, "low": 2.265, "close": 2.299, "volume": 2632291.33, "close_time": 1756223999999, "quote_volume": 6079201.68121, "trades": 17534, "taker_buy_base": 1305821.83, "taker_buy_quote": 3016452.1579 }, { "timestamp": 1756224000000, "datetime": "2025-08-26T16:00:00", "open": 2.299, "high": 2.352, "low": 2.299, "close": 2.347, "volume": 920611.88, "close_time": 1756238399999, "quote_volume": 2139991.50531, "trades": 5579, "taker_buy_base": 515605.29, "taker_buy_quote": 1198857.47172 }, { "timestamp": 1756238400000, "datetime": "2025-08-26T20:00:00", "open": 2.346, "high": 2.358, "low": 2.321, "close": 2.324, "volume": 629963.71, "close_time": 1756252799999, "quote_volume": 1471843.29677, "trades": 4071, "taker_buy_base": 340145.17, "taker_buy_quote": 795571.45163 }, { "timestamp": 1756252800000, "datetime": "2025-08-27T00:00:00", "open": 2.324, "high": 2.339, "low": 2.302, "close": 2.329, "volume": 670626.85, "close_time": 1756267199999, "quote_volume": 1552722.34584, "trades": 5249, "taker_buy_base": 309855.17, "taker_buy_quote": 717668.09793 }, { "timestamp": 1756267200000, "datetime": "2025-08-27T04:00:00", "open": 2.329, "high": 2.34, "low": 2.292, "close": 2.298, "volume": 611503.1, "close_time": 1756281599999, "quote_volume": 1415555.47758, "trades": 4374, "taker_buy_base": 231328.42, "taker_buy_quote": 536188.462 }, { "timestamp": 1756281600000, "datetime": "2025-08-27T08:00:00", "open": 2.298, "high": 2.319, "low": 2.288, "close": 2.307, "volume": 427187.69, "close_time": 1756295999999, "quote_volume": 984268.41134, "trades": 3106, "taker_buy_base": 181632.15, "taker_buy_quote": 418664.58408 }, { "timestamp": 1756296000000, "datetime": "2025-08-27T12:00:00", "open": 2.306, "high": 2.339, "low": 2.294, "close": 2.334, "volume": 1078400.42, "close_time": 1756310399999, "quote_volume": 2496170.55003, "trades": 7381, "taker_buy_base": 486804.8, "taker_buy_quote": 1127070.80738 }, { "timestamp": 1756310400000, "datetime": "2025-08-27T16:00:00", "open": 2.334, "high": 2.349, "low": 2.308, "close": 2.332, "volume": 580968.06, "close_time": 1756324799999, "quote_volume": 1353292.71946, "trades": 7868, "taker_buy_base": 281445.8, "taker_buy_quote": 655837.60769 }, { "timestamp": 1756324800000, "datetime": "2025-08-27T20:00:00", "open": 2.332, "high": 2.352, "low": 2.295, "close": 2.308, "volume": 2575100.55, "close_time": 1756339199999, "quote_volume": 5988713.0852, "trades": 14404, "taker_buy_base": 1283337.8, "taker_buy_quote": 2984884.94707 }, { "timestamp": 1756339200000, "datetime": "2025-08-28T00:00:00", "open": 2.308, "high": 2.331, "low": 2.287, "close": 2.316, "volume": 600377.07, "close_time": 1756353599999, "quote_volume": 1388525.58814, "trades": 4198, "taker_buy_base": 228784.59, "taker_buy_quote": 529038.62747 }, { "timestamp": 1756353600000, "datetime": "2025-08-28T04:00:00", "open": 2.316, "high": 2.333, "low": 2.31, "close": 2.328, "volume": 503321.96, "close_time": 1756367999999, "quote_volume": 1170161.90823, "trades": 3515, "taker_buy_base": 249139.47, "taker_buy_quote": 579349.84894 }, { "timestamp": 1756368000000, "datetime": "2025-08-28T08:00:00", "open": 2.328, "high": 2.353, "low": 2.324, "close": 2.336, "volume": 1118593.52, "close_time": 1756382399999, "quote_volume": 2618562.57997, "trades": 5089, "taker_buy_base": 427790.92, "taker_buy_quote": 1001206.49472 }, { "timestamp": 1756382400000, "datetime": "2025-08-28T12:00:00", "open": 2.336, "high": 2.402, "low": 2.333, "close": 2.363, "volume": 1816725.54, "close_time": 1756396799999, "quote_volume": 4304617.43059, "trades": 9659, "taker_buy_base": 956476.23, "taker_buy_quote": 2267194.04464 }, { "timestamp": 1756396800000, "datetime": "2025-08-28T16:00:00", "open": 2.363, "high": 2.38, "low": 2.308, "close": 2.321, "volume": 1036432.9, "close_time": 1756411199999, "quote_volume": 2427384.0038, "trades": 5781, "taker_buy_base": 420203.35, "taker_buy_quote": 984354.48928 }, { "timestamp": 1756411200000, "datetime": "2025-08-28T20:00:00", "open": 2.321, "high": 2.397, "low": 2.316, "close": 2.383, "volume": 922161.48, "close_time": 1756425599999, "quote_volume": 2189514.30195, "trades": 4433, "taker_buy_base": 482722.95, "taker_buy_quote": 1146574.64322 }, { "timestamp": 1756425600000, "datetime": "2025-08-29T00:00:00", "open": 2.383, "high": 2.399, "low": 2.349, "close": 2.367, "volume": 934975.79, "close_time": 1756439999999, "quote_volume": 2215991.89955, "trades": 4923, "taker_buy_base": 543896.09, "taker_buy_quote": 1289365.22214 }, { "timestamp": 1756440000000, "datetime": "2025-08-29T04:00:00", "open": 2.367, "high": 2.372, "low": 2.3, "close": 2.305, "volume": 1320926.56, "close_time": 1756454399999, "quote_volume": 3089771.10743, "trades": 7571, "taker_buy_base": 551329.22, "taker_buy_quote": 1290263.32573 }, { "timestamp": 1756454400000, "datetime": "2025-08-29T08:00:00", "open": 2.306, "high": 2.312, "low": 2.243, "close": 2.287, "volume": 1760898.67, "close_time": 1756468799999, "quote_volume": 4017988.68041, "trades": 7920, "taker_buy_base": 704242.69, "taker_buy_quote": 1606186.53388 }, { "timestamp": 1756468800000, "datetime": "2025-08-29T12:00:00", "open": 2.286, "high": 2.343, "low": 2.246, "close": 2.27, "volume": 2447180.25, "close_time": 1756483199999, "quote_volume": 5596996.89198, "trades": 14330, "taker_buy_base": 1181110.08, "taker_buy_quote": 2700501.68302 }, { "timestamp": 1756483200000, "datetime": "2025-08-29T16:00:00", "open": 2.27, "high": 2.277, "low": 2.228, "close": 2.255, "volume": 1109521.4, "close_time": 1756497599999, "quote_volume": 2497266.40952, "trades": 7695, "taker_buy_base": 518438.3, "taker_buy_quote": 1167278.44604 }, { "timestamp": 1756497600000, "datetime": "2025-08-29T20:00:00", "open": 2.256, "high": 2.274, "low": 2.231, "close": 2.27, "volume": 628420.33, "close_time": 1756511999999, "quote_volume": 1417132.12536, "trades": 4160, "taker_buy_base": 284106.44, "taker_buy_quote": 641016.77141 }, { "timestamp": 1756512000000, "datetime": "2025-08-30T00:00:00", "open": 2.27, "high": 2.302, "low": 2.231, "close": 2.296, "volume": 1014766.21, "close_time": 1756526399999, "quote_volume": 2296256.23789, "trades": 5142, "taker_buy_base": 469424.18, "taker_buy_quote": 1063748.93352 }, { "timestamp": 1756526400000, "datetime": "2025-08-30T04:00:00", "open": 2.296, "high": 2.306, "low": 2.285, "close": 2.303, "volume": 420938.9, "close_time": 1756540799999, "quote_volume": 965368.2881, "trades": 2832, "taker_buy_base": 214527.05, "taker_buy_quote": 492013.94892 }, { "timestamp": 1756540800000, "datetime": "2025-08-30T08:00:00", "open": 2.303, "high": 2.304, "low": 2.286, "close": 2.3, "volume": 443549.6, "close_time": 1756555199999, "quote_volume": 1017361.41711, "trades": 2438, "taker_buy_base": 203007.92, "taker_buy_quote": 465835.48495 }, { "timestamp": 1756555200000, "datetime": "2025-08-30T12:00:00", "open": 2.3, "high": 2.3, "low": 2.257, "close": 2.289, "volume": 1078537.29, "close_time": 1756569599999, "quote_volume": 2454062.40043, "trades": 4500, "taker_buy_base": 444540.46, "taker_buy_quote": 1012277.34431 }, { "timestamp": 1756569600000, "datetime": "2025-08-30T16:00:00", "open": 2.288, "high": 2.289, "low": 2.265, "close": 2.281, "volume": 284532.85, "close_time": 1756583999999, "quote_volume": 647519.17139, "trades": 2339, "taker_buy_base": 146291.77, "taker_buy_quote": 332853.40767 }, { "timestamp": 1756584000000, "datetime": "2025-08-30T20:00:00", "open": 2.28, "high": 2.299, "low": 2.265, "close": 2.291, "volume": 332405.18, "close_time": 1756598399999, "quote_volume": 758665.59398, "trades": 2399, "taker_buy_base": 181814.49, "taker_buy_quote": 414898.7049 }, { "timestamp": 1756598400000, "datetime": "2025-08-31T00:00:00", "open": 2.29, "high": 2.342, "low": 2.29, "close": 2.34, "volume": 859479.22, "close_time": 1756612799999, "quote_volume": 1996010.51167, "trades": 4139, "taker_buy_base": 491148.91, "taker_buy_quote": 1140115.7818 }, { "timestamp": 1756612800000, "datetime": "2025-08-31T04:00:00", "open": 2.341, "high": 2.342, "low": 2.299, "close": 2.304, "volume": 498777.66, "close_time": 1756627199999, "quote_volume": 1153297.50516, "trades": 2470, "taker_buy_base": 206176.97, "taker_buy_quote": 476456.41338 }, { "timestamp": 1756627200000, "datetime": "2025-08-31T08:00:00", "open": 2.304, "high": 2.32, "low": 2.288, "close": 2.304, "volume": 442708.52, "close_time": 1756641599999, "quote_volume": 1020322.69032, "trades": 2544, "taker_buy_base": 218858.59, "taker_buy_quote": 504422.86612 }, { "timestamp": 1756641600000, "datetime": "2025-08-31T12:00:00", "open": 2.304, "high": 2.316, "low": 2.291, "close": 2.31, "volume": 698589.45, "close_time": 1756655999999, "quote_volume": 1609670.86835, "trades": 3669, "taker_buy_base": 355576.73, "taker_buy_quote": 819514.19389 }, { "timestamp": 1756656000000, "datetime": "2025-08-31T16:00:00", "open": 2.31, "high": 2.313, "low": 2.295, "close": 2.298, "volume": 391214.47, "close_time": 1756670399999, "quote_volume": 901016.24453, "trades": 2651, "taker_buy_base": 198921.87, "taker_buy_quote": 458211.79733 }, { "timestamp": 1756670400000, "datetime": "2025-08-31T20:00:00", "open": 2.299, "high": 2.312, "low": 2.266, "close": 2.27, "volume": 541678.26, "close_time": 1756684799999, "quote_volume": 1240376.71442, "trades": 2992, "taker_buy_base": 224577.41, "taker_buy_quote": 514503.32672 }, { "timestamp": 1756684800000, "datetime": "2025-09-01T00:00:00", "open": 2.27, "high": 2.277, "low": 2.226, "close": 2.245, "volume": 1418201.07, "close_time": 1756699199999, "quote_volume": 3191516.77433, "trades": 6931, "taker_buy_base": 680752.95, "taker_buy_quote": 1532999.49796 }, { "timestamp": 1756699200000, "datetime": "2025-09-01T04:00:00", "open": 2.245, "high": 2.365, "low": 2.218, "close": 2.362, "volume": 1980306.63, "close_time": 1756713599999, "quote_volume": 4539893.10353, "trades": 9801, "taker_buy_base": 1083005.42, "taker_buy_quote": 2485723.12625 }, { "timestamp": 1756713600000, "datetime": "2025-09-01T08:00:00", "open": 2.361, "high": 2.517, "low": 2.328, "close": 2.387, "volume": 16280167.19, "close_time": 1756727999999, "quote_volume": 39410040.97126, "trades": 72060, "taker_buy_base": 9079601.48, "taker_buy_quote": 21986555.86923 }, { "timestamp": 1756728000000, "datetime": "2025-09-01T12:00:00", "open": 2.387, "high": 2.402, "low": 2.314, "close": 2.319, "volume": 2799054.55, "close_time": 1756742399999, "quote_volume": 6580015.27424, "trades": 12769, "taker_buy_base": 1258202.46, "taker_buy_quote": 2956416.11724 }, { "timestamp": 1756742400000, "datetime": "2025-09-01T16:00:00", "open": 2.318, "high": 2.333, "low": 2.295, "close": 2.331, "volume": 1203793.41, "close_time": 1756756799999, "quote_volume": 2783062.00242, "trades": 7951, "taker_buy_base": 658106.01, "taker_buy_quote": 1522229.74031 }, { "timestamp": 1756756800000, "datetime": "2025-09-01T20:00:00", "open": 2.331, "high": 2.333, "low": 2.242, "close": 2.287, "volume": 3013755.98, "close_time": 1756771199999, "quote_volume": 6846827.56433, "trades": 16708, "taker_buy_base": 1461319.39, "taker_buy_quote": 3317155.31329 }, { "timestamp": 1756771200000, "datetime": "2025-09-02T00:00:00", "open": 2.287, "high": 2.304, "low": 2.251, "close": 2.289, "volume": 1901064.86, "close_time": 1756785599999, "quote_volume": 4328762.62827, "trades": 9967, "taker_buy_base": 872039.35, "taker_buy_quote": 1986570.00261 }, { "timestamp": 1756785600000, "datetime": "2025-09-02T04:00:00", "open": 2.288, "high": 2.29, "low": 2.259, "close": 2.263, "volume": 1049102.23, "close_time": 1756799999999, "quote_volume": 2391079.31247, "trades": 5514, "taker_buy_base": 565731.91, "taker_buy_quote": 1289631.14464 }, { "timestamp": 1756800000000, "datetime": "2025-09-02T08:00:00", "open": 2.262, "high": 2.282, "low": 2.259, "close": 2.268, "volume": 706902.02, "close_time": 1756814399999, "quote_volume": 1605422.08052, "trades": 5086, "taker_buy_base": 392321.84, "taker_buy_quote": 890889.57904 }, { "timestamp": 1756814400000, "datetime": "2025-09-02T12:00:00", "open": 2.267, "high": 2.29, "low": 2.217, "close": 2.236, "volume": 2481768.52, "close_time": 1756828799999, "quote_volume": 5594398.67007, "trades": 15927, "taker_buy_base": 1169108.58, "taker_buy_quote": 2639758.63906 }, { "timestamp": 1756828800000, "datetime": "2025-09-02T16:00:00", "open": 2.237, "high": 2.266, "low": 2.225, "close": 2.234, "volume": 1043969.15, "close_time": 1756843199999, "quote_volume": 2345558.28412, "trades": 6521, "taker_buy_base": 487064.06, "taker_buy_quote": 1094431.66966 }, { "timestamp": 1756843200000, "datetime": "2025-09-02T20:00:00", "open": 2.234, "high": 2.281, "low": 2.229, "close": 2.27, "volume": 880891.88, "close_time": 1756857599999, "quote_volume": 1997427.40877, "trades": 4921, "taker_buy_base": 384646.62, "taker_buy_quote": 872306.10052 }, { "timestamp": 1756857600000, "datetime": "2025-09-03T00:00:00", "open": 2.271, "high": 2.286, "low": 2.256, "close": 2.278, "volume": 766541.16, "close_time": 1756871999999, "quote_volume": 1740635.1117, "trades": 3536, "taker_buy_base": 336028.16, "taker_buy_quote": 763388.10372 }, { "timestamp": 1756872000000, "datetime": "2025-09-03T04:00:00", "open": 2.279, "high": 2.282, "low": 2.255, "close": 2.267, "volume": 811584.48, "close_time": 1756886399999, "quote_volume": 1843334.26062, "trades": 3698, "taker_buy_base": 281258.18, "taker_buy_quote": 638909.23082 }, { "timestamp": 1756886400000, "datetime": "2025-09-03T08:00:00", "open": 2.267, "high": 2.284, "low": 2.256, "close": 2.276, "volume": 645680.57, "close_time": 1756900799999, "quote_volume": 1468186.74062, "trades": 3681, "taker_buy_base": 350898.5, "taker_buy_quote": 798188.29987 }, { "timestamp": 1756900800000, "datetime": "2025-09-03T12:00:00", "open": 2.277, "high": 2.33, "low": 2.269, "close": 2.323, "volume": 1292448.05, "close_time": 1756915199999, "quote_volume": 2974260.59554, "trades": 6512, "taker_buy_base": 652836.71, "taker_buy_quote": 1501781.61424 }, { "timestamp": 1756915200000, "datetime": "2025-09-03T16:00:00", "open": 2.323, "high": 2.335, "low": 2.314, "close": 2.33, "volume": 961388.75, "close_time": 1756929599999, "quote_volume": 2234410.84036, "trades": 5756, "taker_buy_base": 480532.4, "taker_buy_quote": 1117286.86056 }, { "timestamp": 1756929600000, "datetime": "2025-09-03T20:00:00", "open": 2.33, "high": 2.359, "low": 2.321, "close": 2.329, "volume": 831962.5, "close_time": 1756943999999, "quote_volume": 1943375.60268, "trades": 5374, "taker_buy_base": 414261.09, "taker_buy_quote": 968047.61826 }, { "timestamp": 1756944000000, "datetime": "2025-09-04T00:00:00", "open": 2.33, "high": 2.335, "low": 2.287, "close": 2.293, "volume": 994121.41, "close_time": 1756958399999, "quote_volume": 2301409.93793, "trades": 5241, "taker_buy_base": 370105.02, "taker_buy_quote": 857817.27264 }, { "timestamp": 1756958400000, "datetime": "2025-09-04T04:00:00", "open": 2.292, "high": 2.298, "low": 2.252, "close": 2.273, "volume": 875722.17, "close_time": 1756972799999, "quote_volume": 1989175.11745, "trades": 4870, "taker_buy_base": 381302.74, "taker_buy_quote": 866441.38356 }, { "timestamp": 1756972800000, "datetime": "2025-09-04T08:00:00", "open": 2.272, "high": 2.284, "low": 2.261, "close": 2.27, "volume": 666241.18, "close_time": 1756987199999, "quote_volume": 1515108.7832, "trades": 3874, "taker_buy_base": 350864.94, "taker_buy_quote": 798329.9 }, { "timestamp": 1756987200000, "datetime": "2025-09-04T12:00:00", "open": 2.27, "high": 2.283, "low": 2.237, "close": 2.246, "volume": 1125469.49, "close_time": 1757001599999, "quote_volume": 2543732.00191, "trades": 6029, "taker_buy_base": 515392.6, "taker_buy_quote": 1164733.42597 }, { "timestamp": 1757001600000, "datetime": "2025-09-04T16:00:00", "open": 2.246, "high": 2.258, "low": 2.232, "close": 2.238, "volume": 1151001.64, "close_time": 1757015999999, "quote_volume": 2581759.96561, "trades": 5636, "taker_buy_base": 382266.54, "taker_buy_quote": 857592.94727 }, { "timestamp": 1757016000000, "datetime": "2025-09-04T20:00:00", "open": 2.238, "high": 2.279, "low": 2.236, "close": 2.264, "volume": 507697.18, "close_time": 1757030399999, "quote_volume": 1149406.97758, "trades": 3310, "taker_buy_base": 255902.54, "taker_buy_quote": 579187.39211 }, { "timestamp": 1757030400000, "datetime": "2025-09-05T00:00:00", "open": 2.263, "high": 2.289, "low": 2.263, "close": 2.284, "volume": 588151.24, "close_time": 1757044799999, "quote_volume": 1341293.63604, "trades": 3028, "taker_buy_base": 279497.99, "taker_buy_quote": 637751.03678 }, { "timestamp": 1757044800000, "datetime": "2025-09-05T04:00:00", "open": 2.284, "high": 2.332, "low": 2.279, "close": 2.326, "volume": 1034980.47, "close_time": 1757059199999, "quote_volume": 2389470.97667, "trades": 4191, "taker_buy_base": 734358.84, "taker_buy_quote": 1697808.83023 }, { "timestamp": 1757059200000, "datetime": "2025-09-05T08:00:00", "open": 2.326, "high": 2.329, "low": 2.307, "close": 2.322, "volume": 1505796.14, "close_time": 1757073599999, "quote_volume": 3494863.3061, "trades": 8719, "taker_buy_base": 462274.39, "taker_buy_quote": 1072817.29921 }, { "timestamp": 1757073600000, "datetime": "2025-09-05T12:00:00", "open": 2.323, "high": 2.382, "low": 2.293, "close": 2.318, "volume": 3418014.5, "close_time": 1757087999999, "quote_volume": 7998735.03333, "trades": 26734, "taker_buy_base": 1490228.33, "taker_buy_quote": 3487787.1643 }, { "timestamp": 1757088000000, "datetime": "2025-09-05T16:00:00", "open": 2.317, "high": 2.335, "low": 2.301, "close": 2.335, "volume": 656031.05, "close_time": 1757102399999, "quote_volume": 1519560.56623, "trades": 4069, "taker_buy_base": 336246.16, "taker_buy_quote": 778978.39678 }, { "timestamp": 1757102400000, "datetime": "2025-09-05T20:00:00", "open": 2.334, "high": 2.358, "low": 2.332, "close": 2.345, "volume": 893952.43, "close_time": 1757116799999, "quote_volume": 2095046.42688, "trades": 5968, "taker_buy_base": 378023.15, "taker_buy_quote": 886136.09149 }, { "timestamp": 1757116800000, "datetime": "2025-09-06T00:00:00", "open": 2.345, "high": 2.355, "low": 2.316, "close": 2.328, "volume": 923068.09, "close_time": 1757131199999, "quote_volume": 2155579.05653, "trades": 4899, "taker_buy_base": 494315.03, "taker_buy_quote": 1154216.27201 }, { "timestamp": 1757131200000, "datetime": "2025-09-06T04:00:00", "open": 2.328, "high": 2.33, "low": 2.306, "close": 2.318, "volume": 578113.44, "close_time": 1757145599999, "quote_volume": 1339039.41754, "trades": 3528, "taker_buy_base": 261116.24, "taker_buy_quote": 604837.13608 }, { "timestamp": 1757145600000, "datetime": "2025-09-06T08:00:00", "open": 2.318, "high": 2.322, "low": 2.301, "close": 2.32, "volume": 455182.97, "close_time": 1757159999999, "quote_volume": 1051972.76899, "trades": 3345, "taker_buy_base": 221193.25, "taker_buy_quote": 511307.55062 }, { "timestamp": 1757160000000, "datetime": "2025-09-06T12:00:00", "open": 2.319, "high": 2.326, "low": 2.307, "close": 2.312, "volume": 501588.11, "close_time": 1757174399999, "quote_volume": 1161936.3405, "trades": 3037, "taker_buy_base": 245785.95, "taker_buy_quote": 569402.74821 }, { "timestamp": 1757174400000, "datetime": "2025-09-06T16:00:00", "open": 2.312, "high": 2.341, "low": 2.309, "close": 2.314, "volume": 427573.94, "close_time": 1757188799999, "quote_volume": 993912.64634, "trades": 3352, "taker_buy_base": 197259.86, "taker_buy_quote": 458828.08885 }, { "timestamp": 1757188800000, "datetime": "2025-09-06T20:00:00", "open": 2.315, "high": 2.337, "low": 2.311, "close": 2.327, "volume": 258649.48, "close_time": 1757203199999, "quote_volume": 601501.08569, "trades": 1849, "taker_buy_base": 123395.53, "taker_buy_quote": 286976.33533 }, { "timestamp": 1757203200000, "datetime": "2025-09-07T00:00:00", "open": 2.326, "high": 2.371, "low": 2.324, "close": 2.358, "volume": 626159.15, "close_time": 1757217599999, "quote_volume": 1470754.83142, "trades": 3451, "taker_buy_base": 343428.12, "taker_buy_quote": 806261.6523 }, { "timestamp": 1757217600000, "datetime": "2025-09-07T04:00:00", "open": 2.358, "high": 2.433, "low": 2.356, "close": 2.374, "volume": 2815208.33, "close_time": 1757231999999, "quote_volume": 6738053.51042, "trades": 15439, "taker_buy_base": 1408004.69, "taker_buy_quote": 3371405.06674 }, { "timestamp": 1757232000000, "datetime": "2025-09-07T08:00:00", "open": 2.375, "high": 2.385, "low": 2.363, "close": 2.378, "volume": 805178.83, "close_time": 1757246399999, "quote_volume": 1913176.39743, "trades": 4017, "taker_buy_base": 377947.61, "taker_buy_quote": 898242.77986 }, { "timestamp": 1757246400000, "datetime": "2025-09-07T12:00:00", "open": 2.377, "high": 2.401, "low": 2.371, "close": 2.387, "volume": 852719.12, "close_time": 1757260799999, "quote_volume": 2036484.98486, "trades": 4132, "taker_buy_base": 393829.81, "taker_buy_quote": 940688.81719 }, { "timestamp": 1757260800000, "datetime": "2025-09-07T16:00:00", "open": 2.387, "high": 2.39, "low": 2.366, "close": 2.381, "volume": 884082.48, "close_time": 1757275199999, "quote_volume": 2100983.04326, "trades": 4658, "taker_buy_base": 332475.56, "taker_buy_quote": 790602.61614 }, { "timestamp": 1757275200000, "datetime": "2025-09-07T20:00:00", "open": 2.38, "high": 2.412, "low": 2.376, "close": 2.394, "volume": 627668.83, "close_time": 1757289599999, "quote_volume": 1503041.61826, "trades": 3882, "taker_buy_base": 383274.83, "taker_buy_quote": 917787.00382 }, { "timestamp": 1757289600000, "datetime": "2025-09-08T00:00:00", "open": 2.394, "high": 2.428, "low": 2.38, "close": 2.418, "volume": 1084183.92, "close_time": 1757303999999, "quote_volume": 2604097.31304, "trades": 5541, "taker_buy_base": 502451.35, "taker_buy_quote": 1205997.28391 }, { "timestamp": 1757304000000, "datetime": "2025-09-08T04:00:00", "open": 2.418, "high": 2.467, "low": 2.397, "close": 2.414, "volume": 2147677.48, "close_time": 1757318399999, "quote_volume": 5209130.45021, "trades": 11585, "taker_buy_base": 1118974.51, "taker_buy_quote": 2715373.35239 }, { "timestamp": 1757318400000, "datetime": "2025-09-08T08:00:00", "open": 2.415, "high": 2.434, "low": 2.408, "close": 2.42, "volume": 927226.52, "close_time": 1757332799999, "quote_volume": 2246185.9831, "trades": 5334, "taker_buy_base": 454367.63, "taker_buy_quote": 1101164.80062 }, { "timestamp": 1757332800000, "datetime": "2025-09-08T12:00:00", "open": 2.421, "high": 2.455, "low": 2.414, "close": 2.447, "volume": 1193826.9, "close_time": 1757347199999, "quote_volume": 2907397.41295, "trades": 7026, "taker_buy_base": 531163.4, "taker_buy_quote": 1294082.87423 }, { "timestamp": 1757347200000, "datetime": "2025-09-08T16:00:00", "open": 2.447, "high": 2.46, "low": 2.42, "close": 2.429, "volume": 1290305.74, "close_time": 1757361599999, "quote_volume": 3148727.72873, "trades": 6952, "taker_buy_base": 563322.24, "taker_buy_quote": 1374691.41299 }, { "timestamp": 1757361600000, "datetime": "2025-09-08T20:00:00", "open": 2.429, "high": 2.452, "low": 2.422, "close": 2.439, "volume": 753416.28, "close_time": 1757375999999, "quote_volume": 1837123.19432, "trades": 4561, "taker_buy_base": 313526.26, "taker_buy_quote": 764403.50181 }, { "timestamp": 1757376000000, "datetime": "2025-09-09T00:00:00", "open": 2.439, "high": 2.459, "low": 2.409, "close": 2.447, "volume": 1075794.12, "close_time": 1757390399999, "quote_volume": 2617806.12229, "trades": 7364, "taker_buy_base": 559588.99, "taker_buy_quote": 1362011.34643 }, { "timestamp": 1757390400000, "datetime": "2025-09-09T04:00:00", "open": 2.446, "high": 2.498, "low": 2.437, "close": 2.486, "volume": 1513520.39, "close_time": 1757404799999, "quote_volume": 3744462.49026, "trades": 8822, "taker_buy_base": 788474.56, "taker_buy_quote": 1949845.7445 }, { "timestamp": 1757404800000, "datetime": "2025-09-09T08:00:00", "open": 2.486, "high": 2.504, "low": 2.478, "close": 2.485, "volume": 993778.27, "close_time": 1757419199999, "quote_volume": 2475159.06222, "trades": 6404, "taker_buy_base": 503750.01, "taker_buy_quote": 1255346.54648 }, { "timestamp": 1757419200000, "datetime": "2025-09-09T12:00:00", "open": 2.486, "high": 2.5, "low": 2.421, "close": 2.437, "volume": 2533643.88, "close_time": 1757433599999, "quote_volume": 6231494.11281, "trades": 16593, "taker_buy_base": 1129462.38, "taker_buy_quote": 2778876.11326 }, { "timestamp": 1757433600000, "datetime": "2025-09-09T16:00:00", "open": 2.436, "high": 2.449, "low": 2.416, "close": 2.44, "volume": 795873.84, "close_time": 1757447999999, "quote_volume": 1936983.76885, "trades": 5341, "taker_buy_base": 371423.42, "taker_buy_quote": 904770.32002 }, { "timestamp": 1757448000000, "datetime": "2025-09-09T20:00:00", "open": 2.44, "high": 2.465, "low": 2.432, "close": 2.451, "volume": 358083.51, "close_time": 1757462399999, "quote_volume": 876428.25153, "trades": 2778, "taker_buy_base": 150293.73, "taker_buy_quote": 367945.38829 }, { "timestamp": 1757462400000, "datetime": "2025-09-10T00:00:00", "open": 2.452, "high": 2.47, "low": 2.433, "close": 2.468, "volume": 762694.29, "close_time": 1757476799999, "quote_volume": 1871335.01802, "trades": 5095, "taker_buy_base": 321096.07, "taker_buy_quote": 788487.49055 }, { "timestamp": 1757476800000, "datetime": "2025-09-10T04:00:00", "open": 2.468, "high": 2.477, "low": 2.445, "close": 2.466, "volume": 715055.46, "close_time": 1757491199999, "quote_volume": 1760570.68857, "trades": 4510, "taker_buy_base": 296078.2, "taker_buy_quote": 729143.6648 }, { "timestamp": 1757491200000, "datetime": "2025-09-10T08:00:00", "open": 2.467, "high": 2.472, "low": 2.437, "close": 2.452, "volume": 1063804.76, "close_time": 1757505599999, "quote_volume": 2612978.56593, "trades": 5065, "taker_buy_base": 390068.49, "taker_buy_quote": 958196.38314 }, { "timestamp": 1757505600000, "datetime": "2025-09-10T12:00:00", "open": 2.452, "high": 2.51, "low": 2.451, "close": 2.493, "volume": 2298251.94, "close_time": 1757519999999, "quote_volume": 5722260.61516, "trades": 12771, "taker_buy_base": 1083427.26, "taker_buy_quote": 2697316.50823 }, { "timestamp": 1757520000000, "datetime": "2025-09-10T16:00:00", "open": 2.493, "high": 2.506, "low": 2.45, "close": 2.46, "volume": 766342.31, "close_time": 1757534399999, "quote_volume": 1899121.44268, "trades": 5706, "taker_buy_base": 305458.4, "taker_buy_quote": 757367.3791 }, { "timestamp": 1757534400000, "datetime": "2025-09-10T20:00:00", "open": 2.459, "high": 2.497, "low": 2.457, "close": 2.492, "volume": 481138.9, "close_time": 1757548799999, "quote_volume": 1194544.21649, "trades": 3326, "taker_buy_base": 283428.05, "taker_buy_quote": 703639.1731 }, { "timestamp": 1757548800000, "datetime": "2025-09-11T00:00:00", "open": 2.491, "high": 2.509, "low": 2.484, "close": 2.507, "volume": 577322.97, "close_time": 1757563199999, "quote_volume": 1441786.69237, "trades": 3825, "taker_buy_base": 330148.87, "taker_buy_quote": 824244.4206 }, { "timestamp": 1757563200000, "datetime": "2025-09-11T04:00:00", "open": 2.507, "high": 2.538, "low": 2.503, "close": 2.533, "volume": 1211450.01, "close_time": 1757577599999, "quote_volume": 3054220.70943, "trades": 6575, "taker_buy_base": 662814.52, "taker_buy_quote": 1670591.48775 }, { "timestamp": 1757577600000, "datetime": "2025-09-11T08:00:00", "open": 2.533, "high": 2.534, "low": 2.495, "close": 2.499, "volume": 700881.21, "close_time": 1757591999999, "quote_volume": 1761956.16348, "trades": 4714, "taker_buy_base": 168247.05, "taker_buy_quote": 423205.67765 }, { "timestamp": 1757592000000, "datetime": "2025-09-11T12:00:00", "open": 2.5, "high": 2.532, "low": 2.464, "close": 2.484, "volume": 2035296.93, "close_time": 1757606399999, "quote_volume": 5071368.36553, "trades": 16069, "taker_buy_base": 996968.43, "taker_buy_quote": 2484536.87608 }, { "timestamp": 1757606400000, "datetime": "2025-09-11T16:00:00", "open": 2.484, "high": 2.52, "low": 2.484, "close": 2.516, "volume": 435252.2, "close_time": 1757620799999, "quote_volume": 1088492.20665, "trades": 3662, "taker_buy_base": 193242.16, "taker_buy_quote": 483400.77761 }, { "timestamp": 1757620800000, "datetime": "2025-09-11T20:00:00", "open": 2.516, "high": 2.542, "low": 2.511, "close": 2.536, "volume": 469036.49, "close_time": 1757635199999, "quote_volume": 1185975.89387, "trades": 3368, "taker_buy_base": 218938.21, "taker_buy_quote": 553618.88564 }, { "timestamp": 1757635200000, "datetime": "2025-09-12T00:00:00", "open": 2.536, "high": 2.561, "low": 2.517, "close": 2.528, "volume": 773565.01, "close_time": 1757649599999, "quote_volume": 1965426.17552, "trades": 5430, "taker_buy_base": 333514.69, "taker_buy_quote": 847750.50416 }, { "timestamp": 1757649600000, "datetime": "2025-09-12T04:00:00", "open": 2.527, "high": 2.55, "low": 2.521, "close": 2.529, "volume": 877157.83, "close_time": 1757663999999, "quote_volume": 2224915.84056, "trades": 4621, "taker_buy_base": 417230.86, "taker_buy_quote": 1058732.11836 }, { "timestamp": 1757664000000, "datetime": "2025-09-12T08:00:00", "open": 2.53, "high": 2.531, "low": 2.481, "close": 2.483, "volume": 699583.06, "close_time": 1757678399999, "quote_volume": 1754609.05731, "trades": 4576, "taker_buy_base": 281446.58, "taker_buy_quote": 705881.0051 }, { "timestamp": 1757678400000, "datetime": "2025-09-12T12:00:00", "open": 2.483, "high": 2.518, "low": 2.471, "close": 2.487, "volume": 758316.92, "close_time": 1757692799999, "quote_volume": 1890805.04609, "trades": 6188, "taker_buy_base": 402518.05, "taker_buy_quote": 1004110.84783 }, { "timestamp": 1757692800000, "datetime": "2025-09-12T16:00:00", "open": 2.488, "high": 2.558, "low": 2.486, "close": 2.556, "volume": 873587.21, "close_time": 1757707199999, "quote_volume": 2210343.84909, "trades": 6000, "taker_buy_base": 444310.11, "taker_buy_quote": 1123629.00242 }, { "timestamp": 1757707200000, "datetime": "2025-09-12T20:00:00", "open": 2.555, "high": 2.574, "low": 2.536, "close": 2.561, "volume": 1014713.47, "close_time": 1757721599999, "quote_volume": 2592389.39143, "trades": 6271, "taker_buy_base": 477305.19, "taker_buy_quote": 1219692.75411 }, { "timestamp": 1757721600000, "datetime": "2025-09-13T00:00:00", "open": 2.561, "high": 2.592, "low": 2.544, "close": 2.59, "volume": 1169648.56, "close_time": 1757735999999, "quote_volume": 3002293.32168, "trades": 7179, "taker_buy_base": 689367.21, "taker_buy_quote": 1769817.41368 }, { "timestamp": 1757736000000, "datetime": "2025-09-13T04:00:00", "open": 2.59, "high": 2.59, "low": 2.566, "close": 2.566, "volume": 777991.01, "close_time": 1757750399999, "quote_volume": 2003211.55752, "trades": 5280, "taker_buy_base": 259107.25, "taker_buy_quote": 667643.27445 }, { "timestamp": 1757750400000, "datetime": "2025-09-13T08:00:00", "open": 2.566, "high": 2.632, "low": 2.563, "close": 2.629, "volume": 1267204.4, "close_time": 1757764799999, "quote_volume": 3298272.94087, "trades": 7599, "taker_buy_base": 568584.19, "taker_buy_quote": 1480597.73722 }, { "timestamp": 1757764800000, "datetime": "2025-09-13T12:00:00", "open": 2.629, "high": 2.65, "low": 2.579, "close": 2.61, "volume": 2019820.22, "close_time": 1757779199999, "quote_volume": 5291530.96282, "trades": 14568, "taker_buy_base": 743999.37, "taker_buy_quote": 1949329.09492 }, { "timestamp": 1757779200000, "datetime": "2025-09-13T16:00:00", "open": 2.611, "high": 2.622, "low": 2.567, "close": 2.606, "volume": 1300675.14, "close_time": 1757793599999, "quote_volume": 3382568.73108, "trades": 12033, "taker_buy_base": 588281.47, "taker_buy_quote": 1530468.39375 }, { "timestamp": 1757793600000, "datetime": "2025-09-13T20:00:00", "open": 2.606, "high": 2.634, "low": 2.605, "close": 2.62, "volume": 465065.49, "close_time": 1757807999999, "quote_volume": 1220402.46302, "trades": 3861, "taker_buy_base": 245698.98, "taker_buy_quote": 644790.6151 }, { "timestamp": 1757808000000, "datetime": "2025-09-14T00:00:00", "open": 2.62, "high": 2.624, "low": 2.573, "close": 2.584, "volume": 957876.33, "close_time": 1757822399999, "quote_volume": 2492753.4199, "trades": 6816, "taker_buy_base": 489523.02, "taker_buy_quote": 1274387.58001 }, { "timestamp": 1757822400000, "datetime": "2025-09-14T04:00:00", "open": 2.585, "high": 2.614, "low": 2.559, "close": 2.586, "volume": 682092.38, "close_time": 1757836799999, "quote_volume": 1765003.50151, "trades": 5257, "taker_buy_base": 327045.2, "taker_buy_quote": 846594.43002 }, { "timestamp": 1757836800000, "datetime": "2025-09-14T08:00:00", "open": 2.586, "high": 2.601, "low": 2.537, "close": 2.539, "volume": 803416.14, "close_time": 1757851199999, "quote_volume": 2063611.63284, "trades": 6217, "taker_buy_base": 313614.88, "taker_buy_quote": 806137.73862 }, { "timestamp": 1757851200000, "datetime": "2025-09-14T12:00:00", "open": 2.539, "high": 2.555, "low": 2.474, "close": 2.495, "volume": 1931267.22, "close_time": 1757865599999, "quote_volume": 4837307.31148, "trades": 13114, "taker_buy_base": 941726.57, "taker_buy_quote": 2360313.69146 }, { "timestamp": 1757865600000, "datetime": "2025-09-14T16:00:00", "open": 2.494, "high": 2.532, "low": 2.489, "close": 2.514, "volume": 951842.24, "close_time": 1757879999999, "quote_volume": 2393969.98876, "trades": 6584, "taker_buy_base": 530377.63, "taker_buy_quote": 1333833.88388 }, { "timestamp": 1757880000000, "datetime": "2025-09-14T20:00:00", "open": 2.512, "high": 2.545, "low": 2.508, "close": 2.515, "volume": 771029.36, "close_time": 1757894399999, "quote_volume": 1947252.01875, "trades": 5042, "taker_buy_base": 462890.3, "taker_buy_quote": 1169425.80407 }, { "timestamp": 1757894400000, "datetime": "2025-09-15T00:00:00", "open": 2.515, "high": 2.548, "low": 2.497, "close": 2.537, "volume": 792467.55, "close_time": 1757908799999, "quote_volume": 2000808.15734, "trades": 6095, "taker_buy_base": 375099.47, "taker_buy_quote": 947597.06947 }, { "timestamp": 1757908800000, "datetime": "2025-09-15T04:00:00", "open": 2.537, "high": 2.555, "low": 2.482, "close": 2.487, "volume": 1448438.53, "close_time": 1757923199999, "quote_volume": 3645411.97061, "trades": 9356, "taker_buy_base": 570384.89, "taker_buy_quote": 1435736.40284 }, { "timestamp": 1757923200000, "datetime": "2025-09-15T08:00:00", "open": 2.486, "high": 2.486, "low": 2.406, "close": 2.426, "volume": 2829903.72, "close_time": 1757937599999, "quote_volume": 6897705.29882, "trades": 20631, "taker_buy_base": 1336449.2, "taker_buy_quote": 3257036.55396 }, { "timestamp": 1757937600000, "datetime": "2025-09-15T12:00:00", "open": 2.425, "high": 2.43, "low": 2.373, "close": 2.389, "volume": 1483433.63, "close_time": 1757951999999, "quote_volume": 3565060.67508, "trades": 15442, "taker_buy_base": 724502.87, "taker_buy_quote": 1741017.32903 }, { "timestamp": 1757952000000, "datetime": "2025-09-15T16:00:00", "open": 2.389, "high": 2.411, "low": 2.37, "close": 2.404, "volume": 872680.69, "close_time": 1757966399999, "quote_volume": 2084972.81853, "trades": 10393, "taker_buy_base": 455451.63, "taker_buy_quote": 1088263.09487 }, { "timestamp": 1757966400000, "datetime": "2025-09-15T20:00:00", "open": 2.404, "high": 2.418, "low": 2.399, "close": 2.412, "volume": 501334.66, "close_time": 1757980799999, "quote_volume": 1208156.53593, "trades": 5022, "taker_buy_base": 233335.65, "taker_buy_quote": 562379.12351 }, { "timestamp": 1757980800000, "datetime": "2025-09-16T00:00:00", "open": 2.412, "high": 2.423, "low": 2.396, "close": 2.396, "volume": 549885.45, "close_time": 1757995199999, "quote_volume": 1323605.01872, "trades": 6495, "taker_buy_base": 204240.49, "taker_buy_quote": 491865.32459 }, { "timestamp": 1757995200000, "datetime": "2025-09-16T04:00:00", "open": 2.395, "high": 2.42, "low": 2.373, "close": 2.412, "volume": 584533.68, "close_time": 1758009599999, "quote_volume": 1403438.75569, "trades": 7915, "taker_buy_base": 260706.11, "taker_buy_quote": 626437.87097 }, { "timestamp": 1758009600000, "datetime": "2025-09-16T08:00:00", "open": 2.413, "high": 2.441, "low": 2.413, "close": 2.427, "volume": 888525.69, "close_time": 1758023999999, "quote_volume": 2156801.48452, "trades": 8126, "taker_buy_base": 552970.63, "taker_buy_quote": 1342629.05583 }, { "timestamp": 1758024000000, "datetime": "2025-09-16T12:00:00", "open": 2.426, "high": 2.463, "low": 2.411, "close": 2.462, "volume": 1083280.28, "close_time": 1758038399999, "quote_volume": 2640374.26649, "trades": 15052, "taker_buy_base": 528359.35, "taker_buy_quote": 1288088.20386 }, { "timestamp": 1758038400000, "datetime": "2025-09-16T16:00:00", "open": 2.463, "high": 2.602, "low": 2.446, "close": 2.596, "volume": 2170035.81, "close_time": 1758052799999, "quote_volume": 5510205.69884, "trades": 21144, "taker_buy_base": 1083966.77, "taker_buy_quote": 2753663.01026 }, { "timestamp": 1758052800000, "datetime": "2025-09-16T20:00:00", "open": 2.597, "high": 2.66, "low": 2.548, "close": 2.556, "volume": 4494442.68, "close_time": 1758067199999, "quote_volume": 11757206.08851, "trades": 34621, "taker_buy_base": 2142916.28, "taker_buy_quote": 5602892.82043 }, { "timestamp": 1758067200000, "datetime": "2025-09-17T00:00:00", "open": 2.556, "high": 2.588, "low": 2.539, "close": 2.566, "volume": 1582213.16, "close_time": 1758081599999, "quote_volume": 4052350.88254, "trades": 14450, "taker_buy_base": 831839.71, "taker_buy_quote": 2130162.58841 }, { "timestamp": 1758081600000, "datetime": "2025-09-17T04:00:00", "open": 2.567, "high": 2.58, "low": 2.525, "close": 2.543, "volume": 1018620.96, "close_time": 1758095999999, "quote_volume": 2597052.43911, "trades": 12180, "taker_buy_base": 444659.61, "taker_buy_quote": 1133953.4415 }, { "timestamp": 1758096000000, "datetime": "2025-09-17T08:00:00", "open": 2.543, "high": 2.544, "low": 2.477, "close": 2.496, "volume": 1409996.79, "close_time": 1758110399999, "quote_volume": 3537972.0788, "trades": 12119, "taker_buy_base": 594866.17, "taker_buy_quote": 1490664.66104 }, { "timestamp": 1758110400000, "datetime": "2025-09-17T12:00:00", "open": 2.495, "high": 2.512, "low": 2.466, "close": 2.474, "volume": 1152061.76, "close_time": 1758124799999, "quote_volume": 2867165.91371, "trades": 10801, "taker_buy_base": 622046.08, "taker_buy_quote": 1549556.93708 }, { "timestamp": 1758124800000, "datetime": "2025-09-17T16:00:00", "open": 2.473, "high": 2.54, "low": 2.457, "close": 2.537, "volume": 2463006.78, "close_time": 1758139199999, "quote_volume": 6145700.70093, "trades": 26875, "taker_buy_base": 1293609.28, "taker_buy_quote": 3227866.67099 }, { "timestamp": 1758139200000, "datetime": "2025-09-17T20:00:00", "open": 2.537, "high": 2.588, "low": 2.512, "close": 2.569, "volume": 961240.38, "close_time": 1758153599999, "quote_volume": 2463561.34939, "trades": 12312, "taker_buy_base": 481075.54, "taker_buy_quote": 1233083.57328 }, { "timestamp": 1758153600000, "datetime": "2025-09-18T00:00:00", "open": 2.57, "high": 2.587, "low": 2.552, "close": 2.582, "volume": 1185125.1, "close_time": 1758167999999, "quote_volume": 3044944.7134, "trades": 14420, "taker_buy_base": 542746.59, "taker_buy_quote": 1395407.47766 }, { "timestamp": 1758168000000, "datetime": "2025-09-18T04:00:00", "open": 2.582, "high": 2.585, "low": 2.532, "close": 2.542, "volume": 1270279.59, "close_time": 1758182399999, "quote_volume": 3243990.42775, "trades": 12692, "taker_buy_base": 484092.24, "taker_buy_quote": 1236207.96305 }, { "timestamp": 1758182400000, "datetime": "2025-09-18T08:00:00", "open": 2.542, "high": 2.569, "low": 2.529, "close": 2.536, "volume": 882697.86, "close_time": 1758196799999, "quote_volume": 2249533.04791, "trades": 10117, "taker_buy_base": 388462.77, "taker_buy_quote": 990284.24964 }, { "timestamp": 1758196800000, "datetime": "2025-09-18T12:00:00", "open": 2.537, "high": 2.568, "low": 2.533, "close": 2.557, "volume": 869483.55, "close_time": 1758211199999, "quote_volume": 2219920.23934, "trades": 11718, "taker_buy_base": 394080.25, "taker_buy_quote": 1006489.64126 }, { "timestamp": 1758211200000, "datetime": "2025-09-18T16:00:00", "open": 2.558, "high": 2.589, "low": 2.554, "close": 2.574, "volume": 865703.09, "close_time": 1758225599999, "quote_volume": 2227230.23662, "trades": 8293, "taker_buy_base": 398339.72, "taker_buy_quote": 1024801.66937 }, { "timestamp": 1758225600000, "datetime": "2025-09-18T20:00:00", "open": 2.575, "high": 2.589, "low": 2.562, "close": 2.577, "volume": 852949.69, "close_time": 1758239999999, "quote_volume": 2196744.42652, "trades": 6706, "taker_buy_base": 421212.13, "taker_buy_quote": 1084940.19712 }, { "timestamp": 1758240000000, "datetime": "2025-09-19T00:00:00", "open": 2.578, "high": 2.613, "low": 2.548, "close": 2.557, "volume": 1637690.42, "close_time": 1758254399999, "quote_volume": 4240869.3452, "trades": 13272, "taker_buy_base": 861086.16, "taker_buy_quote": 2230902.27772 }, { "timestamp": 1758254400000, "datetime": "2025-09-19T04:00:00", "open": 2.557, "high": 2.57, "low": 2.531, "close": 2.54, "volume": 1529646.49, "close_time": 1758268799999, "quote_volume": 3897646.94115, "trades": 12549, "taker_buy_base": 575029.7, "taker_buy_quote": 1466548.10818 }, { "timestamp": 1758268800000, "datetime": "2025-09-19T08:00:00", "open": 2.54, "high": 2.572, "low": 2.496, "close": 2.508, "volume": 1439376.94, "close_time": 1758283199999, "quote_volume": 3643733.87304, "trades": 13840, "taker_buy_base": 510224.37, "taker_buy_quote": 1290218.54826 }, { "timestamp": 1758283200000, "datetime": "2025-09-19T12:00:00", "open": 2.508, "high": 2.529, "low": 2.466, "close": 2.491, "volume": 960523.84, "close_time": 1758297599999, "quote_volume": 2395143.37324, "trades": 11888, "taker_buy_base": 476770.75, "taker_buy_quote": 1188385.03547 }, { "timestamp": 1758297600000, "datetime": "2025-09-19T16:00:00", "open": 2.492, "high": 2.503, "low": 2.457, "close": 2.464, "volume": 504578.07, "close_time": 1758311999999, "quote_volume": 1249670.81852, "trades": 6619, "taker_buy_base": 232608.79, "taker_buy_quote": 576408.78984 }, { "timestamp": 1758312000000, "datetime": "2025-09-19T20:00:00", "open": 2.464, "high": 2.481, "low": 2.426, "close": 2.447, "volume": 673136.52, "close_time": 1758326399999, "quote_volume": 1652047.82033, "trades": 6949, "taker_buy_base": 308594.73, "taker_buy_quote": 757428.27726 }, { "timestamp": 1758326400000, "datetime": "2025-09-20T00:00:00", "open": 2.447, "high": 2.465, "low": 2.433, "close": 2.455, "volume": 592107.64, "close_time": 1758340799999, "quote_volume": 1451333.5443, "trades": 6695, "taker_buy_base": 273970.28, "taker_buy_quote": 671632.946 }, { "timestamp": 1758340800000, "datetime": "2025-09-20T04:00:00", "open": 2.454, "high": 2.477, "low": 2.45, "close": 2.476, "volume": 497796.58, "close_time": 1758355199999, "quote_volume": 1226844.06651, "trades": 5151, "taker_buy_base": 231368.82, "taker_buy_quote": 570300.85115 }, { "timestamp": 1758355200000, "datetime": "2025-09-20T08:00:00", "open": 2.477, "high": 2.477, "low": 2.432, "close": 2.45, "volume": 560700.6, "close_time": 1758369599999, "quote_volume": 1375187.87079, "trades": 5428, "taker_buy_base": 217554.18, "taker_buy_quote": 533534.25005 }, { "timestamp": 1758369600000, "datetime": "2025-09-20T12:00:00", "open": 2.45, "high": 2.479, "low": 2.428, "close": 2.469, "volume": 815126.05, "close_time": 1758383999999, "quote_volume": 1999386.1351, "trades": 7062, "taker_buy_base": 367808.6, "taker_buy_quote": 902742.31657 }, { "timestamp": 1758384000000, "datetime": "2025-09-20T16:00:00", "open": 2.469, "high": 2.475, "low": 2.439, "close": 2.447, "volume": 637681.54, "close_time": 1758398399999, "quote_volume": 1564433.72239, "trades": 5515, "taker_buy_base": 333457.01, "taker_buy_quote": 817806.53113 }, { "timestamp": 1758398400000, "datetime": "2025-09-20T20:00:00", "open": 2.447, "high": 2.462, "low": 2.44, "close": 2.444, "volume": 409489.93, "close_time": 1758412799999, "quote_volume": 1003719.40106, "trades": 3969, "taker_buy_base": 221597.65, "taker_buy_quote": 543470.49136 }, { "timestamp": 1758412800000, "datetime": "2025-09-21T00:00:00", "open": 2.444, "high": 2.455, "low": 2.423, "close": 2.452, "volume": 713493.8, "close_time": 1758427199999, "quote_volume": 1741845.09654, "trades": 5981, "taker_buy_base": 342011.88, "taker_buy_quote": 834980.75111 }, { "timestamp": 1758427200000, "datetime": "2025-09-21T04:00:00", "open": 2.451, "high": 2.475, "low": 2.443, "close": 2.466, "volume": 650327.73, "close_time": 1758441599999, "quote_volume": 1600857.34942, "trades": 5165, "taker_buy_base": 300271.65, "taker_buy_quote": 739156.00164 }, { "timestamp": 1758441600000, "datetime": "2025-09-21T08:00:00", "open": 2.467, "high": 2.468, "low": 2.411, "close": 2.428, "volume": 683137.31, "close_time": 1758455999999, "quote_volume": 1661967.08576, "trades": 6999, "taker_buy_base": 303158.38, "taker_buy_quote": 737292.93031 }, { "timestamp": 1758456000000, "datetime": "2025-09-21T12:00:00", "open": 2.428, "high": 2.445, "low": 2.417, "close": 2.421, "volume": 436703.79, "close_time": 1758470399999, "quote_volume": 1062450.93181, "trades": 4466, "taker_buy_base": 219606.54, "taker_buy_quote": 534424.52124 }, { "timestamp": 1758470400000, "datetime": "2025-09-21T16:00:00", "open": 2.421, "high": 2.429, "low": 2.392, "close": 2.42, "volume": 506341.57, "close_time": 1758484799999, "quote_volume": 1220467.41348, "trades": 6333, "taker_buy_base": 210728.63, "taker_buy_quote": 508385.88472 }, { "timestamp": 1758484800000, "datetime": "2025-09-21T20:00:00", "open": 2.419, "high": 2.421, "low": 2.396, "close": 2.396, "volume": 444509.97, "close_time": 1758499199999, "quote_volume": 1069260.84063, "trades": 4702, "taker_buy_base": 210496.32, "taker_buy_quote": 506544.17963 }, { "timestamp": 1758499200000, "datetime": "2025-09-22T00:00:00", "open": 2.396, "high": 2.41, "low": 2.303, "close": 2.343, "volume": 3054066.91, "close_time": 1758513599999, "quote_volume": 7161227.27111, "trades": 26359, "taker_buy_base": 1495582.62, "taker_buy_quote": 3504057.17771 }, { "timestamp": 1758513600000, "datetime": "2025-09-22T04:00:00", "open": 2.343, "high": 2.352, "low": 2.168, "close": 2.262, "volume": 4616437.1, "close_time": 1758527999999, "quote_volume": 10402229.44742, "trades": 37452, "taker_buy_base": 2134188.38, "taker_buy_quote": 4801043.44532 }, { "timestamp": 1758528000000, "datetime": "2025-09-22T08:00:00", "open": 2.261, "high": 2.27, "low": 2.238, "close": 2.253, "volume": 1451248.53, "close_time": 1758542399999, "quote_volume": 3271310.54438, "trades": 13457, "taker_buy_base": 668255.4, "taker_buy_quote": 1506601.33759 }, { "timestamp": 1758542400000, "datetime": "2025-09-22T12:00:00", "open": 2.253, "high": 2.272, "low": 2.234, "close": 2.238, "volume": 1207317.69, "close_time": 1758556799999, "quote_volume": 2719097.04773, "trades": 12650, "taker_buy_base": 537953.75, "taker_buy_quote": 1212608.78479 }, { "timestamp": 1758556800000, "datetime": "2025-09-22T16:00:00", "open": 2.238, "high": 2.253, "low": 2.221, "close": 2.228, "volume": 1177381.15, "close_time": 1758571199999, "quote_volume": 2635681.93762, "trades": 10504, "taker_buy_base": 553975.86, "taker_buy_quote": 1240318.18439 }, { "timestamp": 1758571200000, "datetime": "2025-09-22T20:00:00", "open": 2.228, "high": 2.266, "low": 2.225, "close": 2.26, "volume": 427913.33, "close_time": 1758585599999, "quote_volume": 963393.61182, "trades": 4325, "taker_buy_base": 206911.37, "taker_buy_quote": 465696.3975 }, { "timestamp": 1758585600000, "datetime": "2025-09-23T00:00:00", "open": 2.259, "high": 2.269, "low": 2.213, "close": 2.255, "volume": 862387.19, "close_time": 1758599999999, "quote_volume": 1934555.46304, "trades": 8020, "taker_buy_base": 427674.63, "taker_buy_quote": 959853.42238 }, { "timestamp": 1758600000000, "datetime": "2025-09-23T04:00:00", "open": 2.256, "high": 2.272, "low": 2.237, "close": 2.259, "volume": 840826.58, "close_time": 1758614399999, "quote_volume": 1897596.92483, "trades": 7599, "taker_buy_base": 424359.29, "taker_buy_quote": 958204.06245 }, { "timestamp": 1758614400000, "datetime": "2025-09-23T08:00:00", "open": 2.259, "high": 2.283, "low": 2.258, "close": 2.273, "volume": 804887.82, "close_time": 1758628799999, "quote_volume": 1824653.10099, "trades": 5924, "taker_buy_base": 385801.18, "taker_buy_quote": 875072.33445 }, { "timestamp": 1758628800000, "datetime": "2025-09-23T12:00:00", "open": 2.273, "high": 2.287, "low": 2.252, "close": 2.271, "volume": 750323.13, "close_time": 1758643199999, "quote_volume": 1704026.63419, "trades": 8837, "taker_buy_base": 335002.34, "taker_buy_quote": 761221.20128 }, { "timestamp": 1758643200000, "datetime": "2025-09-23T16:00:00", "open": 2.271, "high": 2.283, "low": 2.229, "close": 2.232, "volume": 736298.14, "close_time": 1758657599999, "quote_volume": 1659357.30675, "trades": 8246, "taker_buy_base": 352832.12, "taker_buy_quote": 795323.38892 }, { "timestamp": 1758657600000, "datetime": "2025-09-23T20:00:00", "open": 2.233, "high": 2.261, "low": 2.232, "close": 2.238, "volume": 311516.96, "close_time": 1758671999999, "quote_volume": 699312.30781, "trades": 4010, "taker_buy_base": 161348.29, "taker_buy_quote": 362248.30307 }, { "timestamp": 1758672000000, "datetime": "2025-09-24T00:00:00", "open": 2.237, "high": 2.273, "low": 2.226, "close": 2.235, "volume": 877748.73, "close_time": 1758686399999, "quote_volume": 1975552.47497, "trades": 8865, "taker_buy_base": 464830.97, "taker_buy_quote": 1047028.96961 }, { "timestamp": 1758686400000, "datetime": "2025-09-24T04:00:00", "open": 2.234, "high": 2.272, "low": 2.203, "close": 2.265, "volume": 1121526.5, "close_time": 1758700799999, "quote_volume": 2514284.30753, "trades": 11543, "taker_buy_base": 531169.73, "taker_buy_quote": 1191212.28836 }, { "timestamp": 1758700800000, "datetime": "2025-09-24T08:00:00", "open": 2.266, "high": 2.282, "low": 2.261, "close": 2.276, "volume": 536365.5, "close_time": 1758715199999, "quote_volume": 1217258.28207, "trades": 5509, "taker_buy_base": 299414.16, "taker_buy_quote": 679579.37075 }, { "timestamp": 1758715200000, "datetime": "2025-09-24T12:00:00", "open": 2.275, "high": 2.296, "low": 2.261, "close": 2.27, "volume": 803576.73, "close_time": 1758729599999, "quote_volume": 1829965.33299, "trades": 7767, "taker_buy_base": 378931.23, "taker_buy_quote": 863496.14308 }, { "timestamp": 1758729600000, "datetime": "2025-09-24T16:00:00", "open": 2.271, "high": 2.278, "low": 2.246, "close": 2.253, "volume": 452546.54, "close_time": 1758743999999, "quote_volume": 1024587.81407, "trades": 4716, "taker_buy_base": 190032.37, "taker_buy_quote": 430263.69932 }, { "timestamp": 1758744000000, "datetime": "2025-09-24T20:00:00", "open": 2.254, "high": 2.256, "low": 2.194, "close": 2.227, "volume": 1850814.18, "close_time": 1758758399999, "quote_volume": 4123530.15739, "trades": 10782, "taker_buy_base": 655450.27, "taker_buy_quote": 1461490.447 }, { "timestamp": 1758758400000, "datetime": "2025-09-25T00:00:00", "open": 2.227, "high": 2.239, "low": 2.198, "close": 2.213, "volume": 956752.53, "close_time": 1758772799999, "quote_volume": 2120475.3831, "trades": 10327, "taker_buy_base": 501536.83, "taker_buy_quote": 1111599.98684 }, { "timestamp": 1758772800000, "datetime": "2025-09-25T04:00:00", "open": 2.212, "high": 2.218, "low": 2.167, "close": 2.198, "volume": 1424155.48, "close_time": 1758787199999, "quote_volume": 3121913.90116, "trades": 13915, "taker_buy_base": 715994.77, "taker_buy_quote": 1569688.24069 }, { "timestamp": 1758787200000, "datetime": "2025-09-25T08:00:00", "open": 2.199, "high": 2.214, "low": 2.179, "close": 2.189, "volume": 799124.86, "close_time": 1758801599999, "quote_volume": 1756245.99749, "trades": 7633, "taker_buy_base": 439339.5, "taker_buy_quote": 965725.1839 }, { "timestamp": 1758801600000, "datetime": "2025-09-25T12:00:00", "open": 2.188, "high": 2.222, "low": 2.15, "close": 2.196, "volume": 2182613.65, "close_time": 1758815999999, "quote_volume": 4773529.05904, "trades": 17264, "taker_buy_base": 1095624.72, "taker_buy_quote": 2397113.3675 }, { "timestamp": 1758816000000, "datetime": "2025-09-25T16:00:00", "open": 2.196, "high": 2.201, "low": 2.085, "close": 2.141, "volume": 2784701.1, "close_time": 1758830399999, "quote_volume": 5944984.10957, "trades": 22294, "taker_buy_base": 1418096.34, "taker_buy_quote": 3028784.86636 }, { "timestamp": 1758830400000, "datetime": "2025-09-25T20:00:00", "open": 2.142, "high": 2.145, "low": 2.101, "close": 2.12, "volume": 1039039.14, "close_time": 1758844799999, "quote_volume": 2204302.76384, "trades": 8404, "taker_buy_base": 517523.88, "taker_buy_quote": 1098354.82921 }, { "timestamp": 1758844800000, "datetime": "2025-09-26T00:00:00", "open": 2.12, "high": 2.153, "low": 2.115, "close": 2.148, "volume": 867833.11, "close_time": 1758859199999, "quote_volume": 1855904.16018, "trades": 7723, "taker_buy_base": 462201.69, "taker_buy_quote": 988532.68521 }, { "timestamp": 1758859200000, "datetime": "2025-09-26T04:00:00", "open": 2.148, "high": 2.152, "low": 2.121, "close": 2.135, "volume": 816520.21, "close_time": 1758873599999, "quote_volume": 1744660.6294, "trades": 7300, "taker_buy_base": 322620.4, "taker_buy_quote": 689490.32789 }, { "timestamp": 1758873600000, "datetime": "2025-09-26T08:00:00", "open": 2.135, "high": 2.142, "low": 2.096, "close": 2.119, "volume": 1172415.34, "close_time": 1758887999999, "quote_volume": 2480579.58557, "trades": 8284, "taker_buy_base": 547504.57, "taker_buy_quote": 1158613.30023 }, { "timestamp": 1758888000000, "datetime": "2025-09-26T12:00:00", "open": 2.118, "high": 2.157, "low": 2.1, "close": 2.149, "volume": 1251624.9, "close_time": 1758902399999, "quote_volume": 2671360.87169, "trades": 12144, "taker_buy_base": 691836.02, "taker_buy_quote": 1476361.57431 }, { "timestamp": 1758902400000, "datetime": "2025-09-26T16:00:00", "open": 2.148, "high": 2.202, "low": 2.146, "close": 2.185, "volume": 750187.0, "close_time": 1758916799999, "quote_volume": 1636916.95581, "trades": 6211, "taker_buy_base": 412243.52, "taker_buy_quote": 899107.21045 }, { "timestamp": 1758916800000, "datetime": "2025-09-26T20:00:00", "open": 2.185, "high": 2.198, "low": 2.178, "close": 2.196, "volume": 357068.43, "close_time": 1758931199999, "quote_volume": 781612.19491, "trades": 3189, "taker_buy_base": 191633.79, "taker_buy_quote": 419597.12484 }, { "timestamp": 1758931200000, "datetime": "2025-09-27T00:00:00", "open": 2.196, "high": 2.197, "low": 2.185, "close": 2.187, "volume": 412438.98, "close_time": 1758945599999, "quote_volume": 903783.6049, "trades": 3617, "taker_buy_base": 186770.27, "taker_buy_quote": 409331.58776 }, { "timestamp": 1758945600000, "datetime": "2025-09-27T04:00:00", "open": 2.186, "high": 2.195, "low": 2.18, "close": 2.187, "volume": 357877.74, "close_time": 1758959999999, "quote_volume": 782671.13552, "trades": 3379, "taker_buy_base": 180141.99, "taker_buy_quote": 394047.34105 }, { "timestamp": 1758960000000, "datetime": "2025-09-27T08:00:00", "open": 2.186, "high": 2.198, "low": 2.165, "close": 2.19, "volume": 639628.09, "close_time": 1758974399999, "quote_volume": 1397587.57174, "trades": 5537, "taker_buy_base": 374386.48, "taker_buy_quote": 818336.96965 }, { "timestamp": 1758974400000, "datetime": "2025-09-27T12:00:00", "open": 2.191, "high": 2.197, "low": 2.178, "close": 2.194, "volume": 424309.46, "close_time": 1758988799999, "quote_volume": 928766.68199, "trades": 3676, "taker_buy_base": 207264.72, "taker_buy_quote": 453955.56603 }, { "timestamp": 1758988800000, "datetime": "2025-09-27T16:00:00", "open": 2.193, "high": 2.194, "low": 2.166, "close": 2.185, "volume": 291629.79, "close_time": 1759003199999, "quote_volume": 635414.90745, "trades": 2682, "taker_buy_base": 152895.39, "taker_buy_quote": 333273.65426 }, { "timestamp": 1759003200000, "datetime": "2025-09-27T20:00:00", "open": 2.185, "high": 2.211, "low": 2.182, "close": 2.19, "volume": 258026.1, "close_time": 1759017599999, "quote_volume": 565817.3517, "trades": 2787, "taker_buy_base": 149620.96, "taker_buy_quote": 328098.76361 }, { "timestamp": 1759017600000, "datetime": "2025-09-28T00:00:00", "open": 2.19, "high": 2.193, "low": 2.159, "close": 2.165, "volume": 577190.36, "close_time": 1759031999999, "quote_volume": 1255003.52186, "trades": 5011, "taker_buy_base": 268396.71, "taker_buy_quote": 584304.41679 }, { "timestamp": 1759032000000, "datetime": "2025-09-28T04:00:00", "open": 2.166, "high": 2.17, "low": 2.139, "close": 2.153, "volume": 1185294.17, "close_time": 1759046399999, "quote_volume": 2556221.95527, "trades": 6328, "taker_buy_base": 469743.15, "taker_buy_quote": 1013745.19147 }, { "timestamp": 1759046400000, "datetime": "2025-09-28T08:00:00", "open": 2.154, "high": 2.156, "low": 2.129, "close": 2.139, "volume": 654931.79, "close_time": 1759060799999, "quote_volume": 1402125.03455, "trades": 4814, "taker_buy_base": 204289.87, "taker_buy_quote": 437260.94066 }, { "timestamp": 1759060800000, "datetime": "2025-09-28T12:00:00", "open": 2.139, "high": 2.168, "low": 2.124, "close": 2.163, "volume": 593890.42, "close_time": 1759075199999, "quote_volume": 1273566.78383, "trades": 5358, "taker_buy_base": 273055.46, "taker_buy_quote": 585649.62364 }, { "timestamp": 1759075200000, "datetime": "2025-09-28T16:00:00", "open": 2.164, "high": 2.18, "low": 2.157, "close": 2.179, "volume": 487014.69, "close_time": 1759089599999, "quote_volume": 1056295.69131, "trades": 3951, "taker_buy_base": 239992.38, "taker_buy_quote": 520601.28798 }, { "timestamp": 1759089600000, "datetime": "2025-09-28T20:00:00", "open": 2.18, "high": 2.221, "low": 2.176, "close": 2.215, "volume": 568970.13, "close_time": 1759103999999, "quote_volume": 1252997.93471, "trades": 5419, "taker_buy_base": 305741.06, "taker_buy_quote": 673147.64216 }, { "timestamp": 1759104000000, "datetime": "2025-09-29T00:00:00", "open": 2.215, "high": 2.215, "low": 2.189, "close": 2.201, "volume": 429218.01, "close_time": 1759118399999, "quote_volume": 944875.21888, "trades": 3631, "taker_buy_base": 200462.25, "taker_buy_quote": 441348.65814 }, { "timestamp": 1759118400000, "datetime": "2025-09-29T04:00:00", "open": 2.201, "high": 2.202, "low": 2.175, "close": 2.186, "volume": 488732.62, "close_time": 1759132799999, "quote_volume": 1069205.91117, "trades": 3786, "taker_buy_base": 211666.41, "taker_buy_quote": 463164.82132 }, { "timestamp": 1759132800000, "datetime": "2025-09-29T08:00:00", "open": 2.187, "high": 2.195, "low": 2.161, "close": 2.174, "volume": 417386.89, "close_time": 1759147199999, "quote_volume": 909931.0504, "trades": 3849, "taker_buy_base": 208398.25, "taker_buy_quote": 454414.57169 }, { "timestamp": 1759147200000, "datetime": "2025-09-29T12:00:00", "open": 2.174, "high": 2.218, "low": 2.146, "close": 2.192, "volume": 1159053.03, "close_time": 1759161599999, "quote_volume": 2534184.78587, "trades": 8679, "taker_buy_base": 634194.4, "taker_buy_quote": 1388516.03906 }, { "timestamp": 1759161600000, "datetime": "2025-09-29T16:00:00", "open": 2.192, "high": 2.206, "low": 2.166, "close": 2.205, "volume": 437885.33, "close_time": 1759175999999, "quote_volume": 957372.74042, "trades": 4049, "taker_buy_base": 202136.02, "taker_buy_quote": 442212.35027 }, { "timestamp": 1759176000000, "datetime": "2025-09-29T20:00:00", "open": 2.206, "high": 2.233, "low": 2.204, "close": 2.21, "volume": 417728.09, "close_time": 1759190399999, "quote_volume": 927330.21762, "trades": 3647, "taker_buy_base": 223902.04, "taker_buy_quote": 497099.46516 }, { "timestamp": 1759190400000, "datetime": "2025-09-30T00:00:00", "open": 2.21, "high": 2.212, "low": 2.174, "close": 2.19, "volume": 503032.38, "close_time": 1759204799999, "quote_volume": 1103239.0881, "trades": 4757, "taker_buy_base": 221243.22, "taker_buy_quote": 485084.82871 }, { "timestamp": 1759204800000, "datetime": "2025-09-30T04:00:00", "open": 2.19, "high": 2.204, "low": 2.174, "close": 2.181, "volume": 531887.23, "close_time": 1759219199999, "quote_volume": 1166479.16226, "trades": 5015, "taker_buy_base": 318116.08, "taker_buy_quote": 698097.44145 }, { "timestamp": 1759219200000, "datetime": "2025-09-30T08:00:00", "open": 2.182, "high": 2.19, "low": 2.161, "close": 2.177, "volume": 621532.36, "close_time": 1759233599999, "quote_volume": 1352754.35993, "trades": 6066, "taker_buy_base": 321174.16, "taker_buy_quote": 699217.82665 }, { "timestamp": 1759233600000, "datetime": "2025-09-30T12:00:00", "open": 2.176, "high": 2.188, "low": 2.13, "close": 2.152, "volume": 1267269.41, "close_time": 1759247999999, "quote_volume": 2735052.74631, "trades": 10305, "taker_buy_base": 665609.98, "taker_buy_quote": 1437381.46051 }, { "timestamp": 1759248000000, "datetime": "2025-09-30T16:00:00", "open": 2.151, "high": 2.187, "low": 2.143, "close": 2.186, "volume": 706357.95, "close_time": 1759262399999, "quote_volume": 1523800.34639, "trades": 6959, "taker_buy_base": 359415.37, "taker_buy_quote": 775426.32059 }, { "timestamp": 1759262400000, "datetime": "2025-09-30T20:00:00", "open": 2.186, "high": 2.201, "low": 2.175, "close": 2.188, "volume": 498580.34, "close_time": 1759276799999, "quote_volume": 1091718.18691, "trades": 4185, "taker_buy_base": 229522.25, "taker_buy_quote": 502667.89267 }, { "timestamp": 1759276800000, "datetime": "2025-10-01T00:00:00", "open": 2.188, "high": 2.196, "low": 2.165, "close": 2.165, "volume": 625038.13, "close_time": 1759291199999, "quote_volume": 1362785.31027, "trades": 5176, "taker_buy_base": 233451.38, "taker_buy_quote": 509399.56028 }, { "timestamp": 1759291200000, "datetime": "2025-10-01T04:00:00", "open": 2.166, "high": 2.198, "low": 2.164, "close": 2.182, "volume": 891653.88, "close_time": 1759305599999, "quote_volume": 1948942.00949, "trades": 6868, "taker_buy_base": 306538.62, "taker_buy_quote": 670061.59735 }, { "timestamp": 1759305600000, "datetime": "2025-10-01T08:00:00", "open": 2.181, "high": 2.274, "low": 2.18, "close": 2.256, "volume": 1797855.51, "close_time": 1759319999999, "quote_volume": 4041659.86011, "trades": 16005, "taker_buy_base": 992124.69, "taker_buy_quote": 2229095.14709 }, { "timestamp": 1759320000000, "datetime": "2025-10-01T12:00:00", "open": 2.255, "high": 2.266, "low": 2.238, "close": 2.261, "volume": 1057082.3, "close_time": 1759334399999, "quote_volume": 2382065.64859, "trades": 8122, "taker_buy_base": 486562.89, "taker_buy_quote": 1097046.05534 }, { "timestamp": 1759334400000, "datetime": "2025-10-01T16:00:00", "open": 2.262, "high": 2.302, "low": 2.25, "close": 2.296, "volume": 1275304.76, "close_time": 1759348799999, "quote_volume": 2908852.88303, "trades": 8536, "taker_buy_base": 728349.47, "taker_buy_quote": 1662382.93137 }, { "timestamp": 1759348800000, "datetime": "2025-10-01T20:00:00", "open": 2.296, "high": 2.299, "low": 2.281, "close": 2.296, "volume": 700562.55, "close_time": 1759363199999, "quote_volume": 1604927.60851, "trades": 5502, "taker_buy_base": 335014.52, "taker_buy_quote": 767461.61825 }, { "timestamp": 1759363200000, "datetime": "2025-10-02T00:00:00", "open": 2.297, "high": 2.333, "low": 2.29, "close": 2.32, "volume": 969003.1, "close_time": 1759377599999, "quote_volume": 2237731.5759, "trades": 7671, "taker_buy_base": 503520.68, "taker_buy_quote": 1162866.3931 }, { "timestamp": 1759377600000, "datetime": "2025-10-02T04:00:00", "open": 2.321, "high": 2.353, "low": 2.312, "close": 2.323, "volume": 939124.63, "close_time": 1759391999999, "quote_volume": 2191948.07442, "trades": 6422, "taker_buy_base": 440914.81, "taker_buy_quote": 1029418.22681 }, { "timestamp": 1759392000000, "datetime": "2025-10-02T08:00:00", "open": 2.323, "high": 2.357, "low": 2.318, "close": 2.343, "volume": 722175.03, "close_time": 1759406399999, "quote_volume": 1686433.62049, "trades": 5170, "taker_buy_base": 347301.31, "taker_buy_quote": 811092.63822 }, { "timestamp": 1759406400000, "datetime": "2025-10-02T12:00:00", "open": 2.344, "high": 2.362, "low": 2.306, "close": 2.336, "volume": 1326202.64, "close_time": 1759420799999, "quote_volume": 3097123.11585, "trades": 9456, "taker_buy_base": 520914.2, "taker_buy_quote": 1217143.76192 }, { "timestamp": 1759420800000, "datetime": "2025-10-02T16:00:00", "open": 2.335, "high": 2.392, "low": 2.331, "close": 2.383, "volume": 1577630.14, "close_time": 1759435199999, "quote_volume": 3736771.01848, "trades": 10537, "taker_buy_base": 774181.99, "taker_buy_quote": 1834878.30156 }, { "timestamp": 1759435200000, "datetime": "2025-10-02T20:00:00", "open": 2.383, "high": 2.399, "low": 2.375, "close": 2.385, "volume": 702605.73, "close_time": 1759449599999, "quote_volume": 1676458.1019, "trades": 5629, "taker_buy_base": 334569.5, "taker_buy_quote": 798615.07393 }, { "timestamp": 1759449600000, "datetime": "2025-10-03T00:00:00", "open": 2.385, "high": 2.386, "low": 2.335, "close": 2.338, "volume": 1357793.34, "close_time": 1759463999999, "quote_volume": 3200112.36245, "trades": 9083, "taker_buy_base": 451649.42, "taker_buy_quote": 1063988.27074 }, { "timestamp": 1759464000000, "datetime": "2025-10-03T04:00:00", "open": 2.338, "high": 2.357, "low": 2.316, "close": 2.331, "volume": 878959.72, "close_time": 1759478399999, "quote_volume": 2052560.30483, "trades": 6521, "taker_buy_base": 347806.33, "taker_buy_quote": 812169.37922 }, { "timestamp": 1759478400000, "datetime": "2025-10-03T08:00:00", "open": 2.332, "high": 2.335, "low": 2.314, "close": 2.323, "volume": 875631.07, "close_time": 1759492799999, "quote_volume": 2036986.49377, "trades": 5301, "taker_buy_base": 451286.67, "taker_buy_quote": 1049967.02542 }, { "timestamp": 1759492800000, "datetime": "2025-10-03T12:00:00", "open": 2.322, "high": 2.389, "low": 2.316, "close": 2.387, "volume": 1188706.73, "close_time": 1759507199999, "quote_volume": 2782121.47815, "trades": 9871, "taker_buy_base": 624959.14, "taker_buy_quote": 1464163.30695 }, { "timestamp": 1759507200000, "datetime": "2025-10-03T16:00:00", "open": 2.388, "high": 2.432, "low": 2.353, "close": 2.415, "volume": 2955197.83, "close_time": 1759521599999, "quote_volume": 7074480.08349, "trades": 22824, "taker_buy_base": 1466709.24, "taker_buy_quote": 3512639.55501 }, { "timestamp": 1759521600000, "datetime": "2025-10-03T20:00:00", "open": 2.415, "high": 2.418, "low": 2.389, "close": 2.391, "volume": 572285.3, "close_time": 1759535999999, "quote_volume": 1375498.5256, "trades": 5031, "taker_buy_base": 244012.17, "taker_buy_quote": 586717.90882 }, { "timestamp": 1759536000000, "datetime": "2025-10-04T00:00:00", "open": 2.39, "high": 2.405, "low": 2.354, "close": 2.364, "volume": 763077.5, "close_time": 1759550399999, "quote_volume": 1813400.51933, "trades": 6875, "taker_buy_base": 344374.88, "taker_buy_quote": 819557.33377 }, { "timestamp": 1759550400000, "datetime": "2025-10-04T04:00:00", "open": 2.364, "high": 2.378, "low": 2.354, "close": 2.361, "volume": 464417.82, "close_time": 1759564799999, "quote_volume": 1098779.07209, "trades": 3649, "taker_buy_base": 219326.78, "taker_buy_quote": 518939.17654 }, { "timestamp": 1759564800000, "datetime": "2025-10-04T08:00:00", "open": 2.36, "high": 2.363, "low": 2.304, "close": 2.316, "volume": 1254509.99, "close_time": 1759579199999, "quote_volume": 2919633.36721, "trades": 11573, "taker_buy_base": 560048.56, "taker_buy_quote": 1304121.75314 }, { "timestamp": 1759579200000, "datetime": "2025-10-04T12:00:00", "open": 2.316, "high": 2.344, "low": 2.269, "close": 2.284, "volume": 1324409.59, "close_time": 1759593599999, "quote_volume": 3050655.83129, "trades": 10338, "taker_buy_base": 616531.76, "taker_buy_quote": 1420388.61263 }, { "timestamp": 1759593600000, "datetime": "2025-10-04T16:00:00", "open": 2.284, "high": 2.299, "low": 2.275, "close": 2.299, "volume": 426362.64, "close_time": 1759607999999, "quote_volume": 975693.06951, "trades": 3436, "taker_buy_base": 188962.35, "taker_buy_quote": 432498.12204 }, { "timestamp": 1759608000000, "datetime": "2025-10-04T20:00:00", "open": 2.3, "high": 2.318, "low": 2.3, "close": 2.315, "volume": 384456.97, "close_time": 1759622399999, "quote_volume": 888034.52073, "trades": 2930, "taker_buy_base": 196976.41, "taker_buy_quote": 455012.34735 }, { "timestamp": 1759622400000, "datetime": "2025-10-05T00:00:00", "open": 2.315, "high": 2.355, "low": 2.296, "close": 2.338, "volume": 1239553.52, "close_time": 1759636799999, "quote_volume": 2885374.646, "trades": 8626, "taker_buy_base": 598186.98, "taker_buy_quote": 1392351.51002 }, { "timestamp": 1759636800000, "datetime": "2025-10-05T04:00:00", "open": 2.339, "high": 2.405, "low": 2.336, "close": 2.405, "volume": 1446439.72, "close_time": 1759651199999, "quote_volume": 3424367.00976, "trades": 9734, "taker_buy_base": 809738.54, "taker_buy_quote": 1917266.00841 }, { "timestamp": 1759651200000, "datetime": "2025-10-05T08:00:00", "open": 2.405, "high": 2.417, "low": 2.358, "close": 2.369, "volume": 1399149.46, "close_time": 1759665599999, "quote_volume": 3332713.39015, "trades": 10435, "taker_buy_base": 554414.63, "taker_buy_quote": 1320698.24954 }, { "timestamp": 1759665600000, "datetime": "2025-10-05T12:00:00", "open": 2.368, "high": 2.377, "low": 2.349, "close": 2.37, "volume": 652007.99, "close_time": 1759679999999, "quote_volume": 1539025.94567, "trades": 4951, "taker_buy_base": 342255.93, "taker_buy_quote": 807952.11618 }, { "timestamp": 1759680000000, "datetime": "2025-10-05T16:00:00", "open": 2.369, "high": 2.379, "low": 2.311, "close": 2.314, "volume": 1011824.92, "close_time": 1759694399999, "quote_volume": 2381336.56346, "trades": 7172, "taker_buy_base": 397534.7, "taker_buy_quote": 935856.26282 }, { "timestamp": 1759694400000, "datetime": "2025-10-05T20:00:00", "open": 2.314, "high": 2.339, "low": 2.306, "close": 2.331, "volume": 595119.13, "close_time": 1759708799999, "quote_volume": 1383520.26351, "trades": 3995, "taker_buy_base": 307382.3, "taker_buy_quote": 714733.56067 }, { "timestamp": 1759708800000, "datetime": "2025-10-06T00:00:00", "open": 2.331, "high": 2.361, "low": 2.31, "close": 2.343, "volume": 1169193.22, "close_time": 1759723199999, "quote_volume": 2733962.56654, "trades": 8302, "taker_buy_base": 541097.54, "taker_buy_quote": 1265803.22719 }, { "timestamp": 1759723200000, "datetime": "2025-10-06T04:00:00", "open": 2.342, "high": 2.362, "low": 2.316, "close": 2.345, "volume": 487757.68, "close_time": 1759737599999, "quote_volume": 1141120.68488, "trades": 5291, "taker_buy_base": 220643.28, "taker_buy_quote": 515793.0398 }, { "timestamp": 1759737600000, "datetime": "2025-10-06T08:00:00", "open": 2.345, "high": 2.365, "low": 2.341, "close": 2.352, "volume": 418661.37, "close_time": 1759751999999, "quote_volume": 984930.10412, "trades": 3989, "taker_buy_base": 204413.16, "taker_buy_quote": 481120.64635 }, { "timestamp": 1759752000000, "datetime": "2025-10-06T12:00:00", "open": 2.353, "high": 2.431, "low": 2.353, "close": 2.415, "volume": 2454624.95, "close_time": 1759766399999, "quote_volume": 5905971.28817, "trades": 16326, "taker_buy_base": 1237604.4, "taker_buy_quote": 2976460.91876 }, { "timestamp": 1759766400000, "datetime": "2025-10-06T16:00:00", "open": 2.416, "high": 2.429, "low": 2.402, "close": 2.418, "volume": 764644.45, "close_time": 1759780799999, "quote_volume": 1848281.66592, "trades": 8423, "taker_buy_base": 391509.8, "taker_buy_quote": 946538.06678 }, { "timestamp": 1759780800000, "datetime": "2025-10-06T20:00:00", "open": 2.419, "high": 2.427, "low": 2.398, "close": 2.407, "volume": 735307.33, "close_time": 1759795199999, "quote_volume": 1772723.91712, "trades": 5524, "taker_buy_base": 274914.39, "taker_buy_quote": 663276.88675 }, { "timestamp": 1759795200000, "datetime": "2025-10-07T00:00:00", "open": 2.406, "high": 2.415, "low": 2.388, "close": 2.394, "volume": 562533.95, "close_time": 1759809599999, "quote_volume": 1350227.31239, "trades": 4404, "taker_buy_base": 245786.52, "taker_buy_quote": 590219.42584 }, { "timestamp": 1759809600000, "datetime": "2025-10-07T04:00:00", "open": 2.394, "high": 2.414, "low": 2.368, "close": 2.374, "volume": 1094473.66, "close_time": 1759823999999, "quote_volume": 2611461.85975, "trades": 6923, "taker_buy_base": 453423.07, "taker_buy_quote": 1081740.66421 }, { "timestamp": 1759824000000, "datetime": "2025-10-07T08:00:00", "open": 2.374, "high": 2.403, "low": 2.351, "close": 2.4, "volume": 978184.21, "close_time": 1759838399999, "quote_volume": 2326163.03461, "trades": 7295, "taker_buy_base": 422816.62, "taker_buy_quote": 1007452.44288 }, { "timestamp": 1759838400000, "datetime": "2025-10-07T12:00:00", "open": 2.4, "high": 2.409, "low": 2.279, "close": 2.292, "volume": 4335556.19, "close_time": 1759852799999, "quote_volume": 10111122.46769, "trades": 24558, "taker_buy_base": 1985593.44, "taker_buy_quote": 4625572.43888 }, { "timestamp": 1759852800000, "datetime": "2025-10-07T16:00:00", "open": 2.291, "high": 2.312, "low": 2.271, "close": 2.287, "volume": 1646170.5, "close_time": 1759867199999, "quote_volume": 3769394.52711, "trades": 10904, "taker_buy_base": 860995.04, "taker_buy_quote": 1972330.80891 }, { "timestamp": 1759867200000, "datetime": "2025-10-07T20:00:00", "open": 2.287, "high": 2.315, "low": 2.274, "close": 2.28, "volume": 700034.27, "close_time": 1759881599999, "quote_volume": 1607530.22849, "trades": 4343, "taker_buy_base": 314632.96, "taker_buy_quote": 722896.34302 }, { "timestamp": 1759881600000, "datetime": "2025-10-08T00:00:00", "open": 2.28, "high": 2.308, "low": 2.248, "close": 2.267, "volume": 1320570.54, "close_time": 1759895999999, "quote_volume": 3012647.87865, "trades": 6998, "taker_buy_base": 527543.62, "taker_buy_quote": 1205878.77934 }, { "timestamp": 1759896000000, "datetime": "2025-10-08T04:00:00", "open": 2.268, "high": 2.285, "low": 2.254, "close": 2.285, "volume": 721627.36, "close_time": 1759910399999, "quote_volume": 1638721.30446, "trades": 5154, "taker_buy_base": 344512.67, "taker_buy_quote": 782639.2629 }, { "timestamp": 1759910400000, "datetime": "2025-10-08T08:00:00", "open": 2.286, "high": 2.307, "low": 2.282, "close": 2.287, "volume": 1175356.33, "close_time": 1759924799999, "quote_volume": 2693871.68983, "trades": 7760, "taker_buy_base": 583174.92, "taker_buy_quote": 1337088.72858 }, { "timestamp": 1759924800000, "datetime": "2025-10-08T12:00:00", "open": 2.287, "high": 2.323, "low": 2.272, "close": 2.301, "volume": 1395957.37, "close_time": 1759939199999, "quote_volume": 3211040.64511, "trades": 10139, "taker_buy_base": 704852.74, "taker_buy_quote": 1622571.78079 }, { "timestamp": 1759939200000, "datetime": "2025-10-08T16:00:00", "open": 2.302, "high": 2.418, "low": 2.297, "close": 2.379, "volume": 2028788.07, "close_time": 1759953599999, "quote_volume": 4842725.27192, "trades": 15625, "taker_buy_base": 997397.91, "taker_buy_quote": 2381918.83859 }, { "timestamp": 1759953600000, "datetime": "2025-10-08T20:00:00", "open": 2.378, "high": 2.386, "low": 2.363, "close": 2.365, "volume": 652369.02, "close_time": 1759967999999, "quote_volume": 1548300.05932, "trades": 4705, "taker_buy_base": 313162.37, "taker_buy_quote": 743190.5089 }, { "timestamp": 1759968000000, "datetime": "2025-10-09T00:00:00", "open": 2.365, "high": 2.368, "low": 2.287, "close": 2.318, "volume": 1144821.69, "close_time": 1759982399999, "quote_volume": 2660878.39657, "trades": 9214, "taker_buy_base": 421489.59, "taker_buy_quote": 980235.86469 }, { "timestamp": 1759982400000, "datetime": "2025-10-09T04:00:00", "open": 2.317, "high": 2.326, "low": 2.278, "close": 2.284, "volume": 1006982.66, "close_time": 1759996799999, "quote_volume": 2313394.60641, "trades": 6531, "taker_buy_base": 347651.05, "taker_buy_quote": 798947.67777 }, { "timestamp": 1759996800000, "datetime": "2025-10-09T08:00:00", "open": 2.285, "high": 2.287, "low": 2.248, "close": 2.273, "volume": 1436393.29, "close_time": 1760011199999, "quote_volume": 3254527.48801, "trades": 11213, "taker_buy_base": 551547.84, "taker_buy_quote": 1249808.93036 }, { "timestamp": 1760011200000, "datetime": "2025-10-09T12:00:00", "open": 2.272, "high": 2.298, "low": 2.231, "close": 2.25, "volume": 1624585.14, "close_time": 1760025599999, "quote_volume": 3670949.00275, "trades": 13095, "taker_buy_base": 568924.38, "taker_buy_quote": 1286157.68245 }, { "timestamp": 1760025600000, "datetime": "2025-10-09T16:00:00", "open": 2.25, "high": 2.281, "low": 2.22, "close": 2.27, "volume": 1308532.34, "close_time": 1760039999999, "quote_volume": 2946287.31583, "trades": 9509, "taker_buy_base": 615244.34, "taker_buy_quote": 1386717.51288 }, { "timestamp": 1760040000000, "datetime": "2025-10-09T20:00:00", "open": 2.27, "high": 2.313, "low": 2.265, "close": 2.298, "volume": 491920.1, "close_time": 1760054399999, "quote_volume": 1125048.43707, "trades": 3875, "taker_buy_base": 272164.55, "taker_buy_quote": 622283.49124 }, { "timestamp": 1760054400000, "datetime": "2025-10-10T00:00:00", "open": 2.297, "high": 2.364, "low": 2.288, "close": 2.337, "volume": 1629966.25, "close_time": 1760068799999, "quote_volume": 3775343.69796, "trades": 11427, "taker_buy_base": 782103.85, "taker_buy_quote": 1814199.29183 }, { "timestamp": 1760068800000, "datetime": "2025-10-10T04:00:00", "open": 2.337, "high": 2.392, "low": 2.324, "close": 2.352, "volume": 2143394.42, "close_time": 1760083199999, "quote_volume": 5060085.20678, "trades": 17055, "taker_buy_base": 1073520.74, "taker_buy_quote": 2535289.03304 }, { "timestamp": 1760083200000, "datetime": "2025-10-10T08:00:00", "open": 2.352, "high": 2.388, "low": 2.351, "close": 2.382, "volume": 1243608.04, "close_time": 1760097599999, "quote_volume": 2949296.56557, "trades": 11004, "taker_buy_base": 640219.69, "taker_buy_quote": 1517891.08438 }, { "timestamp": 1760097600000, "datetime": "2025-10-10T12:00:00", "open": 2.381, "high": 2.447, "low": 2.267, "close": 2.296, "volume": 6218446.37, "close_time": 1760111999999, "quote_volume": 14650248.00923, "trades": 45033, "taker_buy_base": 3083989.97, "taker_buy_quote": 7274379.72408 }, { "timestamp": 1760112000000, "datetime": "2025-10-10T16:00:00", "open": 2.297, "high": 2.317, "low": 2.188, "close": 2.213, "volume": 2984438.2, "close_time": 1760126399999, "quote_volume": 6707478.96153, "trades": 26459, "taker_buy_base": 1479132.61, "taker_buy_quote": 3325040.53842 }, { "timestamp": 1760126400000, "datetime": "2025-10-10T20:00:00", "open": 2.213, "high": 2.596, "low": 0.32, "close": 1.685, "volume": 58387303.5, "close_time": 1760140799999, "quote_volume": 90163866.21107, "trades": 367237, "taker_buy_base": 26889311.91, "taker_buy_quote": 41640626.5873 }, { "timestamp": 1760140800000, "datetime": "2025-10-11T00:00:00", "open": 1.685, "high": 1.754, "low": 1.591, "close": 1.694, "volume": 27698023.34, "close_time": 1760155199999, "quote_volume": 46371607.0384, "trades": 129356, "taker_buy_base": 15195194.31, "taker_buy_quote": 25386032.57704 }, { "timestamp": 1760155200000, "datetime": "2025-10-11T04:00:00", "open": 1.694, "high": 1.718, "low": 1.672, "close": 1.682, "volume": 9080323.39, "close_time": 1760169599999, "quote_volume": 15386915.61923, "trades": 37872, "taker_buy_base": 4329499.48, "taker_buy_quote": 7342098.07659 }, { "timestamp": 1760169600000, "datetime": "2025-10-11T08:00:00", "open": 1.681, "high": 1.732, "low": 1.645, "close": 1.67, "volume": 9503394.03, "close_time": 1760183999999, "quote_volume": 15997586.24331, "trades": 37319, "taker_buy_base": 4058419.0, "taker_buy_quote": 6838129.05688 }, { "timestamp": 1760184000000, "datetime": "2025-10-11T12:00:00", "open": 1.669, "high": 1.676, "low": 1.608, "close": 1.652, "volume": 5108241.5, "close_time": 1760198399999, "quote_volume": 8411375.39841, "trades": 21135, "taker_buy_base": 2388606.96, "taker_buy_quote": 3932430.87192 }, { "timestamp": 1760198400000, "datetime": "2025-10-11T16:00:00", "open": 1.651, "high": 1.672, "low": 1.557, "close": 1.573, "volume": 3360471.16, "close_time": 1760212799999, "quote_volume": 5456808.02951, "trades": 18301, "taker_buy_base": 1671475.85, "taker_buy_quote": 2713858.26092 }, { "timestamp": 1760212800000, "datetime": "2025-10-11T20:00:00", "open": 1.574, "high": 1.577, "low": 1.494, "close": 1.563, "volume": 4630166.01, "close_time": 1760227199999, "quote_volume": 7105857.87997, "trades": 23947, "taker_buy_base": 2373411.11, "taker_buy_quote": 3645840.10987 }, { "timestamp": 1760227200000, "datetime": "2025-10-12T00:00:00", "open": 1.564, "high": 1.566, "low": 1.494, "close": 1.538, "volume": 3093275.43, "close_time": 1760241599999, "quote_volume": 4735966.71496, "trades": 19388, "taker_buy_base": 1569897.32, "taker_buy_quote": 2401784.03448 }, { "timestamp": 1760241600000, "datetime": "2025-10-12T04:00:00", "open": 1.539, "high": 1.577, "low": 1.536, "close": 1.576, "volume": 2652291.04, "close_time": 1760255999999, "quote_volume": 4138655.15912, "trades": 12137, "taker_buy_base": 1466538.47, "taker_buy_quote": 2288940.93438 }, { "timestamp": 1760256000000, "datetime": "2025-10-12T08:00:00", "open": 1.576, "high": 1.582, "low": 1.538, "close": 1.558, "volume": 2186799.37, "close_time": 1760270399999, "quote_volume": 3417768.36593, "trades": 11134, "taker_buy_base": 1309414.6, "taker_buy_quote": 2046794.2388 }, { "timestamp": 1760270400000, "datetime": "2025-10-12T12:00:00", "open": 1.558, "high": 1.654, "low": 1.535, "close": 1.643, "volume": 5538564.86, "close_time": 1760284799999, "quote_volume": 8848180.10697, "trades": 27675, "taker_buy_base": 2850049.03, "taker_buy_quote": 4547295.15163 }, { "timestamp": 1760284800000, "datetime": "2025-10-12T16:00:00", "open": 1.643, "high": 1.691, "low": 1.643, "close": 1.69, "volume": 4165417.38, "close_time": 1760299199999, "quote_volume": 6938572.98117, "trades": 26628, "taker_buy_base": 2243140.77, "taker_buy_quote": 3737427.5006 }, { "timestamp": 1760299200000, "datetime": "2025-10-12T20:00:00", "open": 1.69, "high": 1.696, "low": 1.642, "close": 1.659, "volume": 2479765.06, "close_time": 1760313599999, "quote_volume": 4129770.75996, "trades": 19093, "taker_buy_base": 1177316.16, "taker_buy_quote": 1962495.99379 }, { "timestamp": 1760313600000, "datetime": "2025-10-13T00:00:00", "open": 1.659, "high": 1.673, "low": 1.633, "close": 1.644, "volume": 2667529.83, "close_time": 1760327999999, "quote_volume": 4399538.33123, "trades": 19093, "taker_buy_base": 1282577.5, "taker_buy_quote": 2114862.2006 }, { "timestamp": 1760328000000, "datetime": "2025-10-13T04:00:00", "open": 1.645, "high": 1.672, "low": 1.625, "close": 1.654, "volume": 2281549.83, "close_time": 1760342399999, "quote_volume": 3759668.03683, "trades": 13684, "taker_buy_base": 1126105.86, "taker_buy_quote": 1856157.64274 }, { "timestamp": 1760342400000, "datetime": "2025-10-13T08:00:00", "open": 1.654, "high": 1.686, "low": 1.595, "close": 1.631, "volume": 5236207.8, "close_time": 1760356799999, "quote_volume": 8624151.76443, "trades": 28673, "taker_buy_base": 2667495.87, "taker_buy_quote": 4395869.06356 }, { "timestamp": 1760356800000, "datetime": "2025-10-13T12:00:00", "open": 1.63, "high": 1.679, "low": 1.612, "close": 1.66, "volume": 7662160.91, "close_time": 1760371199999, "quote_volume": 12621061.51433, "trades": 33313, "taker_buy_base": 3865878.04, "taker_buy_quote": 6369629.12316 }, { "timestamp": 1760371200000, "datetime": "2025-10-13T16:00:00", "open": 1.661, "high": 1.723, "low": 1.647, "close": 1.719, "volume": 4894988.42, "close_time": 1760385599999, "quote_volume": 8238603.84858, "trades": 17111, "taker_buy_base": 2657487.15, "taker_buy_quote": 4471040.05777 }, { "timestamp": 1760385600000, "datetime": "2025-10-13T20:00:00", "open": 1.719, "high": 1.74, "low": 1.708, "close": 1.73, "volume": 2592178.87, "close_time": 1760399999999, "quote_volume": 4476605.57214, "trades": 9159, "taker_buy_base": 1433618.7, "taker_buy_quote": 2475963.02106 }, { "timestamp": 1760400000000, "datetime": "2025-10-14T00:00:00", "open": 1.731, "high": 1.739, "low": 1.683, "close": 1.692, "volume": 3550306.19, "close_time": 1760414399999, "quote_volume": 6078655.01988, "trades": 13900, "taker_buy_base": 1700987.3, "taker_buy_quote": 2912696.2889 }, { "timestamp": 1760414400000, "datetime": "2025-10-14T04:00:00", "open": 1.692, "high": 1.696, "low": 1.556, "close": 1.588, "volume": 6905863.53, "close_time": 1760428799999, "quote_volume": 11188035.86202, "trades": 31220, "taker_buy_base": 3329542.6, "taker_buy_quote": 5392910.77796 }, { "timestamp": 1760428800000, "datetime": "2025-10-14T08:00:00", "open": 1.588, "high": 1.618, "low": 1.565, "close": 1.605, "volume": 3173461.79, "close_time": 1760443199999, "quote_volume": 5060484.38178, "trades": 15276, "taker_buy_base": 1440105.62, "taker_buy_quote": 2298214.54443 }, { "timestamp": 1760443200000, "datetime": "2025-10-14T12:00:00", "open": 1.606, "high": 1.656, "low": 1.571, "close": 1.653, "volume": 2786680.29, "close_time": 1760457599999, "quote_volume": 4482392.01463, "trades": 17794, "taker_buy_base": 1216604.96, "taker_buy_quote": 1961253.23171 }, { "timestamp": 1760457600000, "datetime": "2025-10-14T16:00:00", "open": 1.654, "high": 1.686, "low": 1.64, "close": 1.666, "volume": 2567868.91, "close_time": 1760471999999, "quote_volume": 4278809.09424, "trades": 16303, "taker_buy_base": 1262624.04, "taker_buy_quote": 2104777.84217 }, { "timestamp": 1760472000000, "datetime": "2025-10-14T20:00:00", "open": 1.667, "high": 1.688, "low": 1.659, "close": 1.675, "volume": 827378.38, "close_time": 1760486399999, "quote_volume": 1384749.13764, "trades": 4871, "taker_buy_base": 437399.06, "taker_buy_quote": 732184.02662 }, { "timestamp": 1760486400000, "datetime": "2025-10-15T00:00:00", "open": 1.674, "high": 1.686, "low": 1.652, "close": 1.66, "volume": 1770024.26, "close_time": 1760500799999, "quote_volume": 2951080.87734, "trades": 9447, "taker_buy_base": 755522.26, "taker_buy_quote": 1260691.0828 }, { "timestamp": 1760500800000, "datetime": "2025-10-15T04:00:00", "open": 1.66, "high": 1.683, "low": 1.653, "close": 1.677, "volume": 1633359.96, "close_time": 1760515199999, "quote_volume": 2725592.0322, "trades": 7555, "taker_buy_base": 800851.49, "taker_buy_quote": 1336991.06811 }, { "timestamp": 1760515200000, "datetime": "2025-10-15T08:00:00", "open": 1.677, "high": 1.713, "low": 1.649, "close": 1.661, "volume": 3289558.82, "close_time": 1760529599999, "quote_volume": 5542152.51045, "trades": 17957, "taker_buy_base": 1840340.36, "taker_buy_quote": 3102389.5706 }, { "timestamp": 1760529600000, "datetime": "2025-10-15T12:00:00", "open": 1.66, "high": 1.669, "low": 1.605, "close": 1.616, "volume": 2923091.44, "close_time": 1760543999999, "quote_volume": 4785379.62627, "trades": 19344, "taker_buy_base": 1406213.69, "taker_buy_quote": 2302042.87343 }, { "timestamp": 1760544000000, "datetime": "2025-10-15T16:00:00", "open": 1.616, "high": 1.627, "low": 1.598, "close": 1.605, "volume": 1388152.66, "close_time": 1760558399999, "quote_volume": 2238409.90836, "trades": 9602, "taker_buy_base": 625562.69, "taker_buy_quote": 1008644.63916 }, { "timestamp": 1760558400000, "datetime": "2025-10-15T20:00:00", "open": 1.606, "high": 1.613, "low": 1.577, "close": 1.604, "volume": 1399982.77, "close_time": 1760572799999, "quote_volume": 2234523.72568, "trades": 8898, "taker_buy_base": 693784.13, "taker_buy_quote": 1107476.78217 }, { "timestamp": 1760572800000, "datetime": "2025-10-16T00:00:00", "open": 1.603, "high": 1.617, "low": 1.593, "close": 1.594, "volume": 1093097.43, "close_time": 1760587199999, "quote_volume": 1753875.37198, "trades": 6468, "taker_buy_base": 489223.74, "taker_buy_quote": 784739.98117 }, { "timestamp": 1760587200000, "datetime": "2025-10-16T04:00:00", "open": 1.593, "high": 1.613, "low": 1.581, "close": 1.596, "volume": 1064996.14, "close_time": 1760601599999, "quote_volume": 1701959.28581, "trades": 7431, "taker_buy_base": 530044.19, "taker_buy_quote": 847530.01617 }, { "timestamp": 1760601600000, "datetime": "2025-10-16T08:00:00", "open": 1.597, "high": 1.603, "low": 1.532, "close": 1.6, "volume": 3390652.74, "close_time": 1760615999999, "quote_volume": 5336041.7024, "trades": 18776, "taker_buy_base": 1609220.34, "taker_buy_quote": 2532854.34045 }, { "timestamp": 1760616000000, "datetime": "2025-10-16T12:00:00", "open": 1.6, "high": 1.612, "low": 1.527, "close": 1.536, "volume": 3094257.46, "close_time": 1760630399999, "quote_volume": 4862991.11877, "trades": 19917, "taker_buy_base": 1471892.75, "taker_buy_quote": 2314607.53275 }, { "timestamp": 1760630400000, "datetime": "2025-10-16T16:00:00", "open": 1.536, "high": 1.562, "low": 1.485, "close": 1.497, "volume": 4112832.66, "close_time": 1760644799999, "quote_volume": 6266008.84049, "trades": 23024, "taker_buy_base": 1988525.42, "taker_buy_quote": 3030453.80231 }, { "timestamp": 1760644800000, "datetime": "2025-10-16T20:00:00", "open": 1.497, "high": 1.503, "low": 1.462, "close": 1.493, "volume": 1626680.55, "close_time": 1760659199999, "quote_volume": 2413750.39247, "trades": 10069, "taker_buy_base": 889965.76, "taker_buy_quote": 1320880.5351 }, { "timestamp": 1760659200000, "datetime": "2025-10-17T00:00:00", "open": 1.493, "high": 1.516, "low": 1.481, "close": 1.503, "volume": 1821100.89, "close_time": 1760673599999, "quote_volume": 2724884.59463, "trades": 10052, "taker_buy_base": 760040.12, "taker_buy_quote": 1137686.36651 }, { "timestamp": 1760673600000, "datetime": "2025-10-17T04:00:00", "open": 1.504, "high": 1.508, "low": 1.398, "close": 1.403, "volume": 3529819.16, "close_time": 1760687999999, "quote_volume": 5106407.56844, "trades": 21403, "taker_buy_base": 1622928.74, "taker_buy_quote": 2345632.93718 }, { "timestamp": 1760688000000, "datetime": "2025-10-17T08:00:00", "open": 1.402, "high": 1.457, "low": 1.376, "close": 1.443, "volume": 4383940.07, "close_time": 1760702399999, "quote_volume": 6199721.81016, "trades": 27635, "taker_buy_base": 2340688.61, "taker_buy_quote": 3311341.95223 }, { "timestamp": 1760702400000, "datetime": "2025-10-17T12:00:00", "open": 1.444, "high": 1.463, "low": 1.421, "close": 1.461, "volume": 2377975.78, "close_time": 1760716799999, "quote_volume": 3436267.30521, "trades": 17887, "taker_buy_base": 1192416.57, "taker_buy_quote": 1723266.12792 }, { "timestamp": 1760716800000, "datetime": "2025-10-17T16:00:00", "open": 1.462, "high": 1.481, "low": 1.45, "close": 1.458, "volume": 1789976.21, "close_time": 1760731199999, "quote_volume": 2619184.01482, "trades": 13486, "taker_buy_base": 845183.59, "taker_buy_quote": 1237363.42477 }, { "timestamp": 1760731200000, "datetime": "2025-10-17T20:00:00", "open": 1.459, "high": 1.486, "low": 1.455, "close": 1.465, "volume": 953047.57, "close_time": 1760745599999, "quote_volume": 1401955.4267, "trades": 6524, "taker_buy_base": 504843.48, "taker_buy_quote": 742632.02303 }, { "timestamp": 1760745600000, "datetime": "2025-10-18T00:00:00", "open": 1.465, "high": 1.506, "low": 1.462, "close": 1.495, "volume": 972289.46, "close_time": 1760759999999, "quote_volume": 1446807.9869, "trades": 7571, "taker_buy_base": 531874.76, "taker_buy_quote": 791382.28615 }, { "timestamp": 1760760000000, "datetime": "2025-10-18T04:00:00", "open": 1.494, "high": 1.504, "low": 1.471, "close": 1.483, "volume": 1130731.85, "close_time": 1760774399999, "quote_volume": 1679967.43045, "trades": 8672, "taker_buy_base": 559991.7, "taker_buy_quote": 832203.70075 }, { "timestamp": 1760774400000, "datetime": "2025-10-18T08:00:00", "open": 1.483, "high": 1.506, "low": 1.482, "close": 1.501, "volume": 938129.96, "close_time": 1760788799999, "quote_volume": 1400984.73971, "trades": 6724, "taker_buy_base": 494781.28, "taker_buy_quote": 738712.84856 }, { "timestamp": 1760788800000, "datetime": "2025-10-18T12:00:00", "open": 1.5, "high": 1.511, "low": 1.487, "close": 1.496, "volume": 1497745.12, "close_time": 1760803199999, "quote_volume": 2245692.41428, "trades": 9431, "taker_buy_base": 749882.96, "taker_buy_quote": 1125755.69108 }, { "timestamp": 1760803200000, "datetime": "2025-10-18T16:00:00", "open": 1.495, "high": 1.499, "low": 1.477, "close": 1.494, "volume": 623117.28, "close_time": 1760817599999, "quote_volume": 927795.80959, "trades": 5895, "taker_buy_base": 308877.41, "taker_buy_quote": 460051.25066 }, { "timestamp": 1760817600000, "datetime": "2025-10-18T20:00:00", "open": 1.494, "high": 1.502, "low": 1.49, "close": 1.495, "volume": 475763.55, "close_time": 1760831999999, "quote_volume": 711265.01404, "trades": 3827, "taker_buy_base": 202070.56, "taker_buy_quote": 302100.27748 }, { "timestamp": 1760832000000, "datetime": "2025-10-19T00:00:00", "open": 1.495, "high": 1.514, "low": 1.479, "close": 1.509, "volume": 943300.41, "close_time": 1760846399999, "quote_volume": 1407818.71866, "trades": 5377, "taker_buy_base": 419679.25, "taker_buy_quote": 626800.64354 }, { "timestamp": 1760846400000, "datetime": "2025-10-19T04:00:00", "open": 1.51, "high": 1.511, "low": 1.48, "close": 1.492, "volume": 493214.73, "close_time": 1760860799999, "quote_volume": 735979.79059, "trades": 4600, "taker_buy_base": 197229.82, "taker_buy_quote": 294446.63372 }, { "timestamp": 1760860800000, "datetime": "2025-10-19T08:00:00", "open": 1.491, "high": 1.532, "low": 1.47, "close": 1.514, "volume": 2071343.52, "close_time": 1760875199999, "quote_volume": 3113735.36268, "trades": 18837, "taker_buy_base": 1009129.52, "taker_buy_quote": 1516313.3552 }, { "timestamp": 1760875200000, "datetime": "2025-10-19T12:00:00", "open": 1.515, "high": 1.547, "low": 1.503, "close": 1.538, "volume": 1590756.56, "close_time": 1760889599999, "quote_volume": 2427876.02816, "trades": 12094, "taker_buy_base": 866953.41, "taker_buy_quote": 1322655.89892 }, { "timestamp": 1760889600000, "datetime": "2025-10-19T16:00:00", "open": 1.539, "high": 1.556, "low": 1.53, "close": 1.54, "volume": 975551.26, "close_time": 1760903999999, "quote_volume": 1503800.38276, "trades": 8330, "taker_buy_base": 465536.38, "taker_buy_quote": 717479.48245 }, { "timestamp": 1760904000000, "datetime": "2025-10-19T20:00:00", "open": 1.54, "high": 1.554, "low": 1.529, "close": 1.532, "volume": 897413.34, "close_time": 1760918399999, "quote_volume": 1384439.13882, "trades": 6432, "taker_buy_base": 421067.39, "taker_buy_quote": 649766.87072 }, { "timestamp": 1760918400000, "datetime": "2025-10-20T00:00:00", "open": 1.533, "high": 1.573, "low": 1.501, "close": 1.565, "volume": 1380622.68, "close_time": 1760932799999, "quote_volume": 2105592.76711, "trades": 11563, "taker_buy_base": 637079.29, "taker_buy_quote": 972074.23928 }, { "timestamp": 1760932800000, "datetime": "2025-10-20T04:00:00", "open": 1.566, "high": 1.6, "low": 1.561, "close": 1.585, "volume": 1632048.35, "close_time": 1760947199999, "quote_volume": 2578507.49413, "trades": 11623, "taker_buy_base": 773868.93, "taker_buy_quote": 1222771.95942 }, { "timestamp": 1760947200000, "datetime": "2025-10-20T08:00:00", "open": 1.586, "high": 1.617, "low": 1.582, "close": 1.617, "volume": 1425732.73, "close_time": 1760961599999, "quote_volume": 2278708.13117, "trades": 11502, "taker_buy_base": 699193.71, "taker_buy_quote": 1117099.83797 }, { "timestamp": 1760961600000, "datetime": "2025-10-20T12:00:00", "open": 1.618, "high": 1.629, "low": 1.59, "close": 1.591, "volume": 1817175.7, "close_time": 1760975999999, "quote_volume": 2930954.7868, "trades": 14316, "taker_buy_base": 805603.26, "taker_buy_quote": 1300029.73093 }, { "timestamp": 1760976000000, "datetime": "2025-10-20T16:00:00", "open": 1.59, "high": 1.6, "low": 1.561, "close": 1.595, "volume": 1584811.32, "close_time": 1760990399999, "quote_volume": 2501942.16106, "trades": 14317, "taker_buy_base": 679291.49, "taker_buy_quote": 1072913.52646 }, { "timestamp": 1760990400000, "datetime": "2025-10-20T20:00:00", "open": 1.595, "high": 1.601, "low": 1.58, "close": 1.58, "volume": 719696.81, "close_time": 1761004799999, "quote_volume": 1144892.40434, "trades": 5388, "taker_buy_base": 357405.71, "taker_buy_quote": 568602.97215 }, { "timestamp": 1761004800000, "datetime": "2025-10-21T00:00:00", "open": 1.58, "high": 1.584, "low": 1.549, "close": 1.552, "volume": 1037096.33, "close_time": 1761019199999, "quote_volume": 1626757.99926, "trades": 8157, "taker_buy_base": 465139.72, "taker_buy_quote": 730029.34506 }, { "timestamp": 1761019200000, "datetime": "2025-10-21T04:00:00", "open": 1.552, "high": 1.554, "low": 1.517, "close": 1.542, "volume": 2044798.87, "close_time": 1761033599999, "quote_volume": 3129227.18614, "trades": 15457, "taker_buy_base": 924369.16, "taker_buy_quote": 1413975.01397 }, { "timestamp": 1761033600000, "datetime": "2025-10-21T08:00:00", "open": 1.543, "high": 1.581, "low": 1.526, "close": 1.56, "volume": 3301870.63, "close_time": 1761047999999, "quote_volume": 5136422.62687, "trades": 18386, "taker_buy_base": 1002370.45, "taker_buy_quote": 1561070.58319 }, { "timestamp": 1761048000000, "datetime": "2025-10-21T12:00:00", "open": 1.559, "high": 1.643, "low": 1.545, "close": 1.63, "volume": 2979553.69, "close_time": 1761062399999, "quote_volume": 4739112.92107, "trades": 22454, "taker_buy_base": 1524362.28, "taker_buy_quote": 2428823.94185 }, { "timestamp": 1761062400000, "datetime": "2025-10-21T16:00:00", "open": 1.63, "high": 1.653, "low": 1.612, "close": 1.625, "volume": 2539619.77, "close_time": 1761076799999, "quote_volume": 4156470.65376, "trades": 19291, "taker_buy_base": 1216930.18, "taker_buy_quote": 1992211.40833 }, { "timestamp": 1761076800000, "datetime": "2025-10-21T20:00:00", "open": 1.626, "high": 1.63, "low": 1.554, "close": 1.561, "volume": 1575692.2, "close_time": 1761091199999, "quote_volume": 2503186.74478, "trades": 14214, "taker_buy_base": 733263.42, "taker_buy_quote": 1164292.05782 }, { "timestamp": 1761091200000, "datetime": "2025-10-22T00:00:00", "open": 1.561, "high": 1.576, "low": 1.543, "close": 1.56, "volume": 1538640.86, "close_time": 1761105599999, "quote_volume": 2401064.17557, "trades": 10916, "taker_buy_base": 799933.66, "taker_buy_quote": 1248299.68894 }, { "timestamp": 1761105600000, "datetime": "2025-10-22T04:00:00", "open": 1.559, "high": 1.571, "low": 1.526, "close": 1.541, "volume": 1677943.16, "close_time": 1761119999999, "quote_volume": 2592510.10186, "trades": 11747, "taker_buy_base": 693489.78, "taker_buy_quote": 1070734.86251 }, { "timestamp": 1761120000000, "datetime": "2025-10-22T08:00:00", "open": 1.54, "high": 1.54, "low": 1.494, "close": 1.525, "volume": 1277506.54, "close_time": 1761134399999, "quote_volume": 1938510.21296, "trades": 11567, "taker_buy_base": 592113.77, "taker_buy_quote": 899215.12808 }, { "timestamp": 1761134400000, "datetime": "2025-10-22T12:00:00", "open": 1.524, "high": 1.559, "low": 1.52, "close": 1.547, "volume": 1723990.85, "close_time": 1761148799999, "quote_volume": 2648357.97453, "trades": 15727, "taker_buy_base": 849481.8, "taker_buy_quote": 1305426.41687 }, { "timestamp": 1761148800000, "datetime": "2025-10-22T16:00:00", "open": 1.546, "high": 1.556, "low": 1.512, "close": 1.527, "volume": 1236202.4, "close_time": 1761163199999, "quote_volume": 1898631.65355, "trades": 11112, "taker_buy_base": 599166.87, "taker_buy_quote": 920427.40564 }, { "timestamp": 1761163200000, "datetime": "2025-10-22T20:00:00", "open": 1.527, "high": 1.53, "low": 1.46, "close": 1.519, "volume": 1886252.44, "close_time": 1761177599999, "quote_volume": 2819520.49473, "trades": 11266, "taker_buy_base": 951259.62, "taker_buy_quote": 1422682.5698 }, { "timestamp": 1761177600000, "datetime": "2025-10-23T00:00:00", "open": 1.519, "high": 1.536, "low": 1.517, "close": 1.531, "volume": 942269.99, "close_time": 1761191999999, "quote_volume": 1437280.97227, "trades": 5398, "taker_buy_base": 494552.13, "taker_buy_quote": 754533.19477 }, { "timestamp": 1761192000000, "datetime": "2025-10-23T04:00:00", "open": 1.53, "high": 1.555, "low": 1.526, "close": 1.546, "volume": 881272.37, "close_time": 1761206399999, "quote_volume": 1358243.9977, "trades": 5835, "taker_buy_base": 397677.39, "taker_buy_quote": 612883.74692 }, { "timestamp": 1761206400000, "datetime": "2025-10-23T08:00:00", "open": 1.547, "high": 1.555, "low": 1.537, "close": 1.546, "volume": 1224273.75, "close_time": 1761220799999, "quote_volume": 1893786.92617, "trades": 7439, "taker_buy_base": 509888.07, "taker_buy_quote": 789108.53859 }, { "timestamp": 1761220800000, "datetime": "2025-10-23T12:00:00", "open": 1.545, "high": 1.57, "low": 1.53, "close": 1.559, "volume": 1738351.71, "close_time": 1761235199999, "quote_volume": 2697437.36074, "trades": 10841, "taker_buy_base": 1020108.24, "taker_buy_quote": 1583857.70516 }, { "timestamp": 1761235200000, "datetime": "2025-10-23T16:00:00", "open": 1.56, "high": 1.579, "low": 1.554, "close": 1.562, "volume": 1194593.67, "close_time": 1761249599999, "quote_volume": 1869934.29828, "trades": 10045, "taker_buy_base": 582211.29, "taker_buy_quote": 911537.86702 }, { "timestamp": 1761249600000, "datetime": "2025-10-23T20:00:00", "open": 1.561, "high": 1.561, "low": 1.538, "close": 1.556, "volume": 703183.71, "close_time": 1761263999999, "quote_volume": 1088596.64009, "trades": 4506, "taker_buy_base": 341901.38, "taker_buy_quote": 529255.06675 }, { "timestamp": 1761264000000, "datetime": "2025-10-24T00:00:00", "open": 1.557, "high": 1.563, "low": 1.549, "close": 1.553, "volume": 534306.61, "close_time": 1761278399999, "quote_volume": 830745.68392, "trades": 3953, "taker_buy_base": 274645.87, "taker_buy_quote": 427115.39412 }, { "timestamp": 1761278400000, "datetime": "2025-10-24T04:00:00", "open": 1.552, "high": 1.581, "low": 1.547, "close": 1.569, "volume": 886762.36, "close_time": 1761292799999, "quote_volume": 1393925.64704, "trades": 7592, "taker_buy_base": 406113.38, "taker_buy_quote": 638687.75036 }, { "timestamp": 1761292800000, "datetime": "2025-10-24T08:00:00", "open": 1.569, "high": 1.579, "low": 1.544, "close": 1.561, "volume": 1035356.14, "close_time": 1761307199999, "quote_volume": 1618575.76671, "trades": 6843, "taker_buy_base": 521270.79, "taker_buy_quote": 815326.66098 }, { "timestamp": 1761307200000, "datetime": "2025-10-24T12:00:00", "open": 1.561, "high": 1.597, "low": 1.536, "close": 1.544, "volume": 2507246.62, "close_time": 1761321599999, "quote_volume": 3911353.82567, "trades": 17843, "taker_buy_base": 1187934.17, "taker_buy_quote": 1853990.27685 }, { "timestamp": 1761321600000, "datetime": "2025-10-24T16:00:00", "open": 1.543, "high": 1.567, "low": 1.532, "close": 1.563, "volume": 963845.68, "close_time": 1761335999999, "quote_volume": 1489098.71547, "trades": 7198, "taker_buy_base": 544807.09, "taker_buy_quote": 841449.03743 }, { "timestamp": 1761336000000, "datetime": "2025-10-24T20:00:00", "open": 1.563, "high": 1.576, "low": 1.563, "close": 1.569, "volume": 822077.77, "close_time": 1761350399999, "quote_volume": 1290741.87289, "trades": 5573, "taker_buy_base": 414535.58, "taker_buy_quote": 651027.4357 }, { "timestamp": 1761350400000, "datetime": "2025-10-25T00:00:00", "open": 1.569, "high": 1.579, "low": 1.557, "close": 1.557, "volume": 731166.12, "close_time": 1761364799999, "quote_volume": 1147043.84042, "trades": 5640, "taker_buy_base": 300409.52, "taker_buy_quote": 471461.38551 }, { "timestamp": 1761364800000, "datetime": "2025-10-25T04:00:00", "open": 1.557, "high": 1.565, "low": 1.548, "close": 1.55, "volume": 1003358.77, "close_time": 1761379199999, "quote_volume": 1560018.32613, "trades": 6653, "taker_buy_base": 373924.95, "taker_buy_quote": 581473.22034 }, { "timestamp": 1761379200000, "datetime": "2025-10-25T08:00:00", "open": 1.55, "high": 1.561, "low": 1.541, "close": 1.554, "volume": 709468.1, "close_time": 1761393599999, "quote_volume": 1101402.80359, "trades": 4768, "taker_buy_base": 313149.98, "taker_buy_quote": 486486.47996 }, { "timestamp": 1761393600000, "datetime": "2025-10-25T12:00:00", "open": 1.554, "high": 1.569, "low": 1.552, "close": 1.564, "volume": 754162.2, "close_time": 1761407999999, "quote_volume": 1176307.53017, "trades": 5883, "taker_buy_base": 387745.79, "taker_buy_quote": 604940.92547 }, { "timestamp": 1761408000000, "datetime": "2025-10-25T16:00:00", "open": 1.564, "high": 1.573, "low": 1.559, "close": 1.569, "volume": 469469.65, "close_time": 1761422399999, "quote_volume": 734471.02212, "trades": 3701, "taker_buy_base": 224896.94, "taker_buy_quote": 351969.3949 }, { "timestamp": 1761422400000, "datetime": "2025-10-25T20:00:00", "open": 1.569, "high": 1.57, "low": 1.558, "close": 1.56, "volume": 386735.45, "close_time": 1761436799999, "quote_volume": 604650.31429, "trades": 2949, "taker_buy_base": 205409.49, "taker_buy_quote": 321122.54218 }, { "timestamp": 1761436800000, "datetime": "2025-10-26T00:00:00", "open": 1.561, "high": 1.566, "low": 1.544, "close": 1.548, "volume": 574822.09, "close_time": 1761451199999, "quote_volume": 894213.67195, "trades": 4829, "taker_buy_base": 271052.92, "taker_buy_quote": 422038.99387 }, { "timestamp": 1761451200000, "datetime": "2025-10-26T04:00:00", "open": 1.548, "high": 1.573, "low": 1.547, "close": 1.571, "volume": 455239.09, "close_time": 1761465599999, "quote_volume": 711160.45447, "trades": 3073, "taker_buy_base": 224705.17, "taker_buy_quote": 351088.27615 }, { "timestamp": 1761465600000, "datetime": "2025-10-26T08:00:00", "open": 1.572, "high": 1.633, "low": 1.572, "close": 1.629, "volume": 1385605.85, "close_time": 1761479999999, "quote_volume": 2222056.60402, "trades": 9261, "taker_buy_base": 741726.93, "taker_buy_quote": 1187402.37415 }, { "timestamp": 1761480000000, "datetime": "2025-10-26T12:00:00", "open": 1.629, "high": 1.647, "low": 1.621, "close": 1.645, "volume": 1229206.19, "close_time": 1761494399999, "quote_volume": 2007432.83711, "trades": 10687, "taker_buy_base": 641227.58, "taker_buy_quote": 1047446.67331 }, { "timestamp": 1761494400000, "datetime": "2025-10-26T16:00:00", "open": 1.645, "high": 1.65, "low": 1.63, "close": 1.646, "volume": 897710.33, "close_time": 1761508799999, "quote_volume": 1473082.39858, "trades": 6434, "taker_buy_base": 451990.29, "taker_buy_quote": 742007.38042 }, { "timestamp": 1761508800000, "datetime": "2025-10-26T20:00:00", "open": 1.646, "high": 1.674, "low": 1.628, "close": 1.653, "volume": 2025961.61, "close_time": 1761523199999, "quote_volume": 3343426.58806, "trades": 14354, "taker_buy_base": 971670.91, "taker_buy_quote": 1605002.19099 }, { "timestamp": 1761523200000, "datetime": "2025-10-27T00:00:00", "open": 1.652, "high": 1.676, "low": 1.649, "close": 1.671, "volume": 962598.2, "close_time": 1761537599999, "quote_volume": 1602870.85821, "trades": 8309, "taker_buy_base": 496467.48, "taker_buy_quote": 826417.41455 }, { "timestamp": 1761537600000, "datetime": "2025-10-27T04:00:00", "open": 1.671, "high": 1.686, "low": 1.654, "close": 1.667, "volume": 1347865.82, "close_time": 1761551999999, "quote_volume": 2250642.84663, "trades": 10346, "taker_buy_base": 671589.95, "taker_buy_quote": 1122219.77342 }, { "timestamp": 1761552000000, "datetime": "2025-10-27T08:00:00", "open": 1.667, "high": 1.668, "low": 1.621, "close": 1.639, "volume": 2261437.62, "close_time": 1761566399999, "quote_volume": 3701179.12358, "trades": 15539, "taker_buy_base": 968282.98, "taker_buy_quote": 1583736.47913 }, { "timestamp": 1761566400000, "datetime": "2025-10-27T12:00:00", "open": 1.638, "high": 1.638, "low": 1.602, "close": 1.629, "volume": 2460258.73, "close_time": 1761580799999, "quote_volume": 3982340.66643, "trades": 19697, "taker_buy_base": 1074346.35, "taker_buy_quote": 1740221.06051 }, { "timestamp": 1761580800000, "datetime": "2025-10-27T16:00:00", "open": 1.63, "high": 1.678, "low": 1.629, "close": 1.658, "volume": 2662104.56, "close_time": 1761595199999, "quote_volume": 4417840.3191, "trades": 15540, "taker_buy_base": 1434166.42, "taker_buy_quote": 2380725.72576 }, { "timestamp": 1761595200000, "datetime": "2025-10-27T20:00:00", "open": 1.658, "high": 1.663, "low": 1.629, "close": 1.64, "volume": 1296931.57, "close_time": 1761609599999, "quote_volume": 2137108.05573, "trades": 10175, "taker_buy_base": 544003.9, "taker_buy_quote": 896890.93194 }, { "timestamp": 1761609600000, "datetime": "2025-10-28T00:00:00", "open": 1.64, "high": 1.643, "low": 1.603, "close": 1.617, "volume": 1398813.7, "close_time": 1761623999999, "quote_volume": 2272507.46877, "trades": 10777, "taker_buy_base": 613451.83, "taker_buy_quote": 996154.22839 }, { "timestamp": 1761624000000, "datetime": "2025-10-28T04:00:00", "open": 1.616, "high": 1.652, "low": 1.613, "close": 1.627, "volume": 1593072.79, "close_time": 1761638399999, "quote_volume": 2599647.02436, "trades": 10374, "taker_buy_base": 620233.44, "taker_buy_quote": 1012411.31304 }, { "timestamp": 1761638400000, "datetime": "2025-10-28T08:00:00", "open": 1.626, "high": 1.64, "low": 1.625, "close": 1.626, "volume": 956958.03, "close_time": 1761652799999, "quote_volume": 1562632.99142, "trades": 6373, "taker_buy_base": 451190.34, "taker_buy_quote": 736937.50573 }, { "timestamp": 1761652800000, "datetime": "2025-10-28T12:00:00", "open": 1.625, "high": 1.648, "low": 1.588, "close": 1.618, "volume": 3024423.16, "close_time": 1761667199999, "quote_volume": 4906299.68638, "trades": 19763, "taker_buy_base": 1472004.03, "taker_buy_quote": 2389624.4785 }, { "timestamp": 1761667200000, "datetime": "2025-10-28T16:00:00", "open": 1.618, "high": 1.636, "low": 1.585, "close": 1.594, "volume": 1279108.01, "close_time": 1761681599999, "quote_volume": 2066478.90873, "trades": 12871, "taker_buy_base": 650358.85, "taker_buy_quote": 1050972.85883 }, { "timestamp": 1761681600000, "datetime": "2025-10-28T20:00:00", "open": 1.594, "high": 1.595, "low": 1.532, "close": 1.558, "volume": 3143128.77, "close_time": 1761695999999, "quote_volume": 4898713.11465, "trades": 18977, "taker_buy_base": 1282718.32, "taker_buy_quote": 1998952.92507 }, { "timestamp": 1761696000000, "datetime": "2025-10-29T00:00:00", "open": 1.557, "high": 1.571, "low": 1.549, "close": 1.557, "volume": 1120063.24, "close_time": 1761710399999, "quote_volume": 1745906.23185, "trades": 7543, "taker_buy_base": 560546.81, "taker_buy_quote": 873658.46781 }, { "timestamp": 1761710400000, "datetime": "2025-10-29T04:00:00", "open": 1.556, "high": 1.582, "low": 1.555, "close": 1.579, "volume": 780769.03, "close_time": 1761724799999, "quote_volume": 1224441.39242, "trades": 5872, "taker_buy_base": 374259.19, "taker_buy_quote": 586914.18939 }, { "timestamp": 1761724800000, "datetime": "2025-10-29T08:00:00", "open": 1.578, "high": 1.632, "low": 1.564, "close": 1.624, "volume": 2132033.04, "close_time": 1761739199999, "quote_volume": 3408281.62982, "trades": 12857, "taker_buy_base": 961871.02, "taker_buy_quote": 1539992.13119 }, { "timestamp": 1761739200000, "datetime": "2025-10-29T12:00:00", "open": 1.624, "high": 1.644, "low": 1.591, "close": 1.6, "volume": 2659239.27, "close_time": 1761753599999, "quote_volume": 4301227.30924, "trades": 20929, "taker_buy_base": 1265482.31, "taker_buy_quote": 2047868.23992 }, { "timestamp": 1761753600000, "datetime": "2025-10-29T16:00:00", "open": 1.599, "high": 1.641, "low": 1.54, "close": 1.615, "volume": 5063080.1, "close_time": 1761767999999, "quote_volume": 8048830.55249, "trades": 43074, "taker_buy_base": 2644108.24, "taker_buy_quote": 4199066.31765 }, { "timestamp": 1761768000000, "datetime": "2025-10-29T20:00:00", "open": 1.616, "high": 1.633, "low": 1.577, "close": 1.584, "volume": 1315378.09, "close_time": 1761782399999, "quote_volume": 2113391.77704, "trades": 13618, "taker_buy_base": 583648.26, "taker_buy_quote": 939278.72254 }, { "timestamp": 1761782400000, "datetime": "2025-10-30T00:00:00", "open": 1.584, "high": 1.61, "low": 1.574, "close": 1.587, "volume": 1206516.59, "close_time": 1761796799999, "quote_volume": 1925102.89358, "trades": 12187, "taker_buy_base": 529399.19, "taker_buy_quote": 844776.13614 }, { "timestamp": 1761796800000, "datetime": "2025-10-30T04:00:00", "open": 1.586, "high": 1.586, "low": 1.516, "close": 1.574, "volume": 3045948.2, "close_time": 1761811199999, "quote_volume": 4719173.35112, "trades": 29974, "taker_buy_base": 1434925.09, "taker_buy_quote": 2223054.28015 }, { "timestamp": 1761811200000, "datetime": "2025-10-30T08:00:00", "open": 1.573, "high": 1.573, "low": 1.537, "close": 1.537, "volume": 1054942.71, "close_time": 1761825599999, "quote_volume": 1635705.07155, "trades": 10275, "taker_buy_base": 537774.57, "taker_buy_quote": 833653.50919 }, { "timestamp": 1761825600000, "datetime": "2025-10-30T12:00:00", "open": 1.537, "high": 1.538, "low": 1.453, "close": 1.461, "volume": 3733688.17, "close_time": 1761839999999, "quote_volume": 5572782.24188, "trades": 34925, "taker_buy_base": 1675473.91, "taker_buy_quote": 2501475.52132 }, { "timestamp": 1761840000000, "datetime": "2025-10-30T16:00:00", "open": 1.461, "high": 1.473, "low": 1.397, "close": 1.408, "volume": 4176056.48, "close_time": 1761854399999, "quote_volume": 5988019.1016, "trades": 29489, "taker_buy_base": 1745999.48, "taker_buy_quote": 2495352.17287 }, { "timestamp": 1761854400000, "datetime": "2025-10-30T20:00:00", "open": 1.408, "high": 1.465, "low": 1.404, "close": 1.463, "volume": 1463145.8, "close_time": 1761868799999, "quote_volume": 2090745.1235, "trades": 12944, "taker_buy_base": 811747.36, "taker_buy_quote": 1160231.76107 }, { "timestamp": 1761868800000, "datetime": "2025-10-31T00:00:00", "open": 1.464, "high": 1.488, "low": 1.456, "close": 1.476, "volume": 1442740.58, "close_time": 1761883199999, "quote_volume": 2125557.29813, "trades": 10665, "taker_buy_base": 692668.62, "taker_buy_quote": 1021207.62226 }, { "timestamp": 1761883200000, "datetime": "2025-10-31T04:00:00", "open": 1.477, "high": 1.523, "low": 1.476, "close": 1.519, "volume": 1575398.02, "close_time": 1761897599999, "quote_volume": 2366762.11608, "trades": 10154, "taker_buy_base": 866435.0, "taker_buy_quote": 1301227.4772 }, { "timestamp": 1761897600000, "datetime": "2025-10-31T08:00:00", "open": 1.518, "high": 1.52, "low": 1.493, "close": 1.517, "volume": 1223243.03, "close_time": 1761911999999, "quote_volume": 1840527.68456, "trades": 8531, "taker_buy_base": 588389.43, "taker_buy_quote": 885355.96908 }, { "timestamp": 1761912000000, "datetime": "2025-10-31T12:00:00", "open": 1.516, "high": 1.529, "low": 1.496, "close": 1.502, "volume": 1894495.1, "close_time": 1761926399999, "quote_volume": 2862365.4048, "trades": 13601, "taker_buy_base": 999658.67, "taker_buy_quote": 1510389.9166 }, { "timestamp": 1761926400000, "datetime": "2025-10-31T16:00:00", "open": 1.502, "high": 1.517, "low": 1.462, "close": 1.511, "volume": 1783079.58, "close_time": 1761940799999, "quote_volume": 2653901.54788, "trades": 14649, "taker_buy_base": 918474.09, "taker_buy_quote": 1367951.57086 }, { "timestamp": 1761940800000, "datetime": "2025-10-31T20:00:00", "open": 1.511, "high": 1.519, "low": 1.497, "close": 1.515, "volume": 1501129.33, "close_time": 1761955199999, "quote_volume": 2259643.53749, "trades": 8024, "taker_buy_base": 877328.69, "taker_buy_quote": 1320049.80559 }, { "timestamp": 1761955200000, "datetime": "2025-11-01T00:00:00", "open": 1.516, "high": 1.543, "low": 1.507, "close": 1.538, "volume": 1923530.93, "close_time": 1761969599999, "quote_volume": 2942729.08911, "trades": 10413, "taker_buy_base": 834015.46, "taker_buy_quote": 1276062.70078 }, { "timestamp": 1761969600000, "datetime": "2025-11-01T04:00:00", "open": 1.538, "high": 1.568, "low": 1.529, "close": 1.562, "volume": 1659028.47, "close_time": 1761983999999, "quote_volume": 2560698.06965, "trades": 9350, "taker_buy_base": 754231.63, "taker_buy_quote": 1165451.39059 }, { "timestamp": 1761984000000, "datetime": "2025-11-01T08:00:00", "open": 1.561, "high": 1.643, "low": 1.556, "close": 1.635, "volume": 4762270.52, "close_time": 1761998399999, "quote_volume": 7628694.74556, "trades": 23740, "taker_buy_base": 2451227.65, "taker_buy_quote": 3928442.15228 }, { "timestamp": 1761998400000, "datetime": "2025-11-01T12:00:00", "open": 1.635, "high": 1.716, "low": 1.635, "close": 1.676, "volume": 10139072.99, "close_time": 1762012799999, "quote_volume": 17048091.56243, "trades": 60503, "taker_buy_base": 5419744.46, "taker_buy_quote": 9113957.66071 }, { "timestamp": 1762012800000, "datetime": "2025-11-01T16:00:00", "open": 1.677, "high": 1.716, "low": 1.665, "close": 1.688, "volume": 3950385.19, "close_time": 1762027199999, "quote_volume": 6665296.97698, "trades": 21938, "taker_buy_base": 2049995.48, "taker_buy_quote": 3459740.04029 }, { "timestamp": 1762027200000, "datetime": "2025-11-01T20:00:00", "open": 1.688, "high": 1.69, "low": 1.654, "close": 1.672, "volume": 1415903.95, "close_time": 1762041599999, "quote_volume": 2365396.99704, "trades": 9542, "taker_buy_base": 641402.55, "taker_buy_quote": 1072068.34104 }, { "timestamp": 1762041600000, "datetime": "2025-11-02T00:00:00", "open": 1.672, "high": 1.697, "low": 1.66, "close": 1.665, "volume": 2840456.33, "close_time": 1762055999999, "quote_volume": 4764194.24569, "trades": 14882, "taker_buy_base": 1533157.9, "taker_buy_quote": 2571968.67658 }, { "timestamp": 1762056000000, "datetime": "2025-11-02T04:00:00", "open": 1.664, "high": 1.711, "low": 1.664, "close": 1.708, "volume": 2519322.12, "close_time": 1762070399999, "quote_volume": 4263423.36376, "trades": 14310, "taker_buy_base": 1444869.31, "taker_buy_quote": 2447220.97576 }, { "timestamp": 1762070400000, "datetime": "2025-11-02T08:00:00", "open": 1.708, "high": 1.796, "low": 1.671, "close": 1.678, "volume": 9919766.79, "close_time": 1762084799999, "quote_volume": 17216618.92498, "trades": 57558, "taker_buy_base": 4840894.67, "taker_buy_quote": 8390569.35834 }, { "timestamp": 1762084800000, "datetime": "2025-11-02T12:00:00", "open": 1.678, "high": 1.69, "low": 1.621, "close": 1.633, "volume": 4347405.06, "close_time": 1762099199999, "quote_volume": 7198957.57273, "trades": 24484, "taker_buy_base": 2028861.2, "taker_buy_quote": 3364422.01952 }, { "timestamp": 1762099200000, "datetime": "2025-11-02T16:00:00", "open": 1.632, "high": 1.642, "low": 1.611, "close": 1.625, "volume": 1303162.52, "close_time": 1762113599999, "quote_volume": 2123504.7426, "trades": 10680, "taker_buy_base": 654924.92, "taker_buy_quote": 1067464.36164 }, { "timestamp": 1762113600000, "datetime": "2025-11-02T20:00:00", "open": 1.624, "high": 1.674, "low": 1.62, "close": 1.666, "volume": 1462608.75, "close_time": 1762127999999, "quote_volume": 2406247.30157, "trades": 9521, "taker_buy_base": 797788.59, "taker_buy_quote": 1313268.58193 }, { "timestamp": 1762128000000, "datetime": "2025-11-03T00:00:00", "open": 1.667, "high": 1.668, "low": 1.566, "close": 1.571, "volume": 4564841.29, "close_time": 1762142399999, "quote_volume": 7405488.25392, "trades": 31240, "taker_buy_base": 1967375.06, "taker_buy_quote": 3192555.76559 }, { "timestamp": 1762142400000, "datetime": "2025-11-03T04:00:00", "open": 1.572, "high": 1.576, "low": 1.497, "close": 1.524, "volume": 3869363.15, "close_time": 1762156799999, "quote_volume": 5937614.32271, "trades": 24585, "taker_buy_base": 1829774.84, "taker_buy_quote": 2810152.38743 }, { "timestamp": 1762156800000, "datetime": "2025-11-03T08:00:00", "open": 1.524, "high": 1.548, "low": 1.503, "close": 1.532, "volume": 2361992.88, "close_time": 1762171199999, "quote_volume": 3584286.38041, "trades": 15675, "taker_buy_base": 1070832.6, "taker_buy_quote": 1626540.89654 }, { "timestamp": 1762171200000, "datetime": "2025-11-03T12:00:00", "open": 1.533, "high": 1.564, "low": 1.442, "close": 1.472, "volume": 5420490.65, "close_time": 1762185599999, "quote_volume": 8163571.67752, "trades": 35404, "taker_buy_base": 2580653.5, "taker_buy_quote": 3891224.32985 }, { "timestamp": 1762185600000, "datetime": "2025-11-03T16:00:00", "open": 1.473, "high": 1.52, "low": 1.428, "close": 1.431, "volume": 3350197.78, "close_time": 1762199999999, "quote_volume": 4946421.04983, "trades": 25179, "taker_buy_base": 1684445.17, "taker_buy_quote": 2492008.88917 }, { "timestamp": 1762200000000, "datetime": "2025-11-03T20:00:00", "open": 1.432, "high": 1.469, "low": 1.404, "close": 1.443, "volume": 3264935.06, "close_time": 1762214399999, "quote_volume": 4656744.14209, "trades": 24278, "taker_buy_base": 1551662.43, "taker_buy_quote": 2214181.59922 }, { "timestamp": 1762214400000, "datetime": "2025-11-04T00:00:00", "open": 1.443, "high": 1.522, "low": 1.425, "close": 1.517, "volume": 3034523.14, "close_time": 1762228799999, "quote_volume": 4496411.8393, "trades": 18924, "taker_buy_base": 1550946.31, "taker_buy_quote": 2299810.83021 }, { "timestamp": 1762228800000, "datetime": "2025-11-04T04:00:00", "open": 1.518, "high": 1.558, "low": 1.43, "close": 1.454, "volume": 7627052.43, "close_time": 1762243199999, "quote_volume": 11395639.19177, "trades": 47562, "taker_buy_base": 3748761.66, "taker_buy_quote": 5608328.10452 }, { "timestamp": 1762243200000, "datetime": "2025-11-04T08:00:00", "open": 1.453, "high": 1.496, "low": 1.441, "close": 1.471, "volume": 3212684.05, "close_time": 1762257599999, "quote_volume": 4739035.74866, "trades": 20278, "taker_buy_base": 1605453.61, "taker_buy_quote": 2368581.62601 }, { "timestamp": 1762257600000, "datetime": "2025-11-04T12:00:00", "open": 1.471, "high": 1.49, "low": 1.422, "close": 1.454, "volume": 4628009.19, "close_time": 1762271999999, "quote_volume": 6757886.54348, "trades": 26557, "taker_buy_base": 2256652.77, "taker_buy_quote": 3298339.25769 }, { "timestamp": 1762272000000, "datetime": "2025-11-04T16:00:00", "open": 1.454, "high": 1.465, "low": 1.327, "close": 1.346, "volume": 7773970.1, "close_time": 1762286399999, "quote_volume": 10741439.762, "trades": 48890, "taker_buy_base": 3299256.88, "taker_buy_quote": 4553916.21035 }, { "timestamp": 1762286400000, "datetime": "2025-11-04T20:00:00", "open": 1.347, "high": 1.383, "low": 1.27, "close": 1.367, "volume": 7352869.79, "close_time": 1762300799999, "quote_volume": 9734938.88698, "trades": 47160, "taker_buy_base": 3437201.92, "taker_buy_quote": 4551809.31562 }, { "timestamp": 1762300800000, "datetime": "2025-11-05T00:00:00", "open": 1.368, "high": 1.407, "low": 1.297, "close": 1.4, "volume": 3292723.97, "close_time": 1762315199999, "quote_volume": 4486302.6326, "trades": 20280, "taker_buy_base": 1664742.2, "taker_buy_quote": 2269150.73198 }, { "timestamp": 1762315200000, "datetime": "2025-11-05T04:00:00", "open": 1.401, "high": 1.405, "low": 1.368, "close": 1.374, "volume": 1704938.27, "close_time": 1762329599999, "quote_volume": 2364412.97432, "trades": 9238, "taker_buy_base": 749281.43, "taker_buy_quote": 1038987.16449 }, { "timestamp": 1762329600000, "datetime": "2025-11-05T08:00:00", "open": 1.374, "high": 1.377, "low": 1.343, "close": 1.374, "volume": 3060272.67, "close_time": 1762343999999, "quote_volume": 4161192.28409, "trades": 13645, "taker_buy_base": 1229988.2, "taker_buy_quote": 1673020.02726 }, { "timestamp": 1762344000000, "datetime": "2025-11-05T12:00:00", "open": 1.373, "high": 1.384, "low": 1.339, "close": 1.377, "volume": 3239619.45, "close_time": 1762358399999, "quote_volume": 4416520.22665, "trades": 17433, "taker_buy_base": 1667062.52, "taker_buy_quote": 2272251.97944 }, { "timestamp": 1762358400000, "datetime": "2025-11-05T16:00:00", "open": 1.378, "high": 1.416, "low": 1.357, "close": 1.405, "volume": 3165010.34, "close_time": 1762372799999, "quote_volume": 4415582.01402, "trades": 17441, "taker_buy_base": 1690012.8, "taker_buy_quote": 2357611.70378 }, { "timestamp": 1762372800000, "datetime": "2025-11-05T20:00:00", "open": 1.405, "high": 1.417, "low": 1.39, "close": 1.397, "volume": 1346872.32, "close_time": 1762387199999, "quote_volume": 1891177.03768, "trades": 8043, "taker_buy_base": 702206.57, "taker_buy_quote": 986465.1006 }, { "timestamp": 1762387200000, "datetime": "2025-11-06T00:00:00", "open": 1.396, "high": 1.396, "low": 1.348, "close": 1.381, "volume": 2617957.85, "close_time": 1762401599999, "quote_volume": 3582942.87957, "trades": 11762, "taker_buy_base": 1291720.79, "taker_buy_quote": 1766636.42746 }, { "timestamp": 1762401600000, "datetime": "2025-11-06T04:00:00", "open": 1.382, "high": 1.387, "low": 1.324, "close": 1.337, "volume": 2321597.48, "close_time": 1762415999999, "quote_volume": 3133325.09936, "trades": 11682, "taker_buy_base": 1118619.19, "taker_buy_quote": 1510263.73411 }, { "timestamp": 1762416000000, "datetime": "2025-11-06T08:00:00", "open": 1.336, "high": 1.361, "low": 1.325, "close": 1.349, "volume": 2177009.61, "close_time": 1762430399999, "quote_volume": 2927529.99196, "trades": 9585, "taker_buy_base": 1245851.28, "taker_buy_quote": 1676754.6167 }, { "timestamp": 1762430400000, "datetime": "2025-11-06T12:00:00", "open": 1.349, "high": 1.419, "low": 1.335, "close": 1.378, "volume": 7305157.41, "close_time": 1762444799999, "quote_volume": 10104732.16336, "trades": 37325, "taker_buy_base": 3992782.4, "taker_buy_quote": 5524618.05556 }, { "timestamp": 1762444800000, "datetime": "2025-11-06T16:00:00", "open": 1.379, "high": 1.95, "low": 1.363, "close": 1.78, "volume": 29803715.03, "close_time": 1762459199999, "quote_volume": 48500785.95958, "trades": 254678, "taker_buy_base": 14897579.43, "taker_buy_quote": 24097618.16405 }, { "timestamp": 1762459200000, "datetime": "2025-11-06T20:00:00", "open": 1.781, "high": 1.95, "low": 1.718, "close": 1.893, "volume": 23753089.33, "close_time": 1762473599999, "quote_volume": 43869940.52915, "trades": 328190, "taker_buy_base": 12064557.73, "taker_buy_quote": 22287302.01747 }, { "timestamp": 1762473600000, "datetime": "2025-11-07T00:00:00", "open": 1.894, "high": 2.365, "low": 1.866, "close": 2.135, "volume": 26433455.13, "close_time": 1762487999999, "quote_volume": 56185699.86749, "trades": 375499, "taker_buy_base": 13061791.75, "taker_buy_quote": 27744229.45429 }, { "timestamp": 1762488000000, "datetime": "2025-11-07T04:00:00", "open": 2.136, "high": 2.292, "low": 1.996, "close": 2.204, "volume": 20054440.04, "close_time": 1762502399999, "quote_volume": 43318359.44084, "trades": 317678, "taker_buy_base": 9677254.69, "taker_buy_quote": 20960722.49436 }, { "timestamp": 1762502400000, "datetime": "2025-11-07T08:00:00", "open": 2.203, "high": 2.394, "low": 2.059, "close": 2.107, "volume": 18973320.62, "close_time": 1762516799999, "quote_volume": 41722894.37678, "trades": 269561, "taker_buy_base": 9161312.18, "taker_buy_quote": 20213850.1898 }, { "timestamp": 1762516800000, "datetime": "2025-11-07T12:00:00", "open": 2.107, "high": 2.525, "low": 2.028, "close": 2.516, "volume": 22680139.99, "close_time": 1762531199999, "quote_volume": 51584152.17946, "trades": 282921, "taker_buy_base": 11657139.96, "taker_buy_quote": 26641025.62093 }, { "timestamp": 1762531200000, "datetime": "2025-11-07T16:00:00", "open": 2.515, "high": 3.973, "low": 2.466, "close": 3.288, "volume": 64182416.79, "close_time": 1762545599999, "quote_volume": 205728652.57678, "trades": 764262, "taker_buy_base": 33701289.76, "taker_buy_quote": 108033848.57808 }, { "timestamp": 1762545600000, "datetime": "2025-11-07T20:00:00", "open": 3.288, "high": 3.713, "low": 3.232, "close": 3.392, "volume": 19850643.71, "close_time": 1762559999999, "quote_volume": 67941860.5104, "trades": 291416, "taker_buy_base": 9349717.96, "taker_buy_quote": 32021271.86034 }, { "timestamp": 1762560000000, "datetime": "2025-11-08T00:00:00", "open": 3.392, "high": 3.513, "low": 2.91, "close": 3.136, "volume": 24770289.14, "close_time": 1762574399999, "quote_volume": 78917328.33536, "trades": 377716, "taker_buy_base": 12195925.16, "taker_buy_quote": 38891586.37745 }, { "timestamp": 1762574400000, "datetime": "2025-11-08T04:00:00", "open": 3.136, "high": 3.472, "low": 3.041, "close": 3.269, "volume": 21777377.06, "close_time": 1762588799999, "quote_volume": 70253270.65322, "trades": 298782, "taker_buy_base": 10591602.59, "taker_buy_quote": 34193113.97504 }, { "timestamp": 1762588800000, "datetime": "2025-11-08T08:00:00", "open": 3.27, "high": 3.665, "low": 3.131, "close": 3.28, "volume": 25426206.64, "close_time": 1762603199999, "quote_volume": 85201680.56203, "trades": 365153, "taker_buy_base": 12272153.06, "taker_buy_quote": 41230862.34565 }, { "timestamp": 1762603200000, "datetime": "2025-11-08T12:00:00", "open": 3.28, "high": 3.52, "low": 2.856, "close": 2.883, "volume": 23032634.55, "close_time": 1762617599999, "quote_volume": 73238506.30261, "trades": 345136, "taker_buy_base": 10669962.4, "taker_buy_quote": 34074712.96064 }, { "timestamp": 1762617600000, "datetime": "2025-11-08T16:00:00", "open": 2.882, "high": 2.943, "low": 2.728, "close": 2.842, "volume": 15271462.54, "close_time": 1762631999999, "quote_volume": 43183560.20763, "trades": 195230, "taker_buy_base": 7006551.74, "taker_buy_quote": 19850267.99659 }, { "timestamp": 1762632000000, "datetime": "2025-11-08T20:00:00", "open": 2.841, "high": 3.186, "low": 2.756, "close": 2.958, "volume": 14250690.0, "close_time": 1762646399999, "quote_volume": 42311394.88086, "trades": 175921, "taker_buy_base": 6939468.53, "taker_buy_quote": 20639526.92654 }, { "timestamp": 1762646400000, "datetime": "2025-11-09T00:00:00", "open": 2.957, "high": 2.998, "low": 2.512, "close": 2.558, "volume": 17472943.75, "close_time": 1762660799999, "quote_volume": 47404892.08062, "trades": 233630, "taker_buy_base": 8072097.57, "taker_buy_quote": 21982329.73599 }, { "timestamp": 1762660800000, "datetime": "2025-11-09T04:00:00", "open": 2.558, "high": 2.641, "low": 2.494, "close": 2.63, "volume": 10299101.19, "close_time": 1762675199999, "quote_volume": 26324892.0933, "trades": 128837, "taker_buy_base": 4790979.41, "taker_buy_quote": 12266342.91435 }, { "timestamp": 1762675200000, "datetime": "2025-11-09T08:00:00", "open": 2.631, "high": 2.757, "low": 2.531, "close": 2.752, "volume": 12379566.76, "close_time": 1762689599999, "quote_volume": 32452018.35325, "trades": 172730, "taker_buy_base": 6577282.41, "taker_buy_quote": 17280926.73599 }, { "timestamp": 1762689600000, "datetime": "2025-11-09T12:00:00", "open": 2.752, "high": 2.866, "low": 2.639, "close": 2.742, "volume": 13950781.61, "close_time": 1762703999999, "quote_volume": 38311810.00458, "trades": 217688, "taker_buy_base": 6920565.97, "taker_buy_quote": 19031653.06443 }, { "timestamp": 1762704000000, "datetime": "2025-11-09T16:00:00", "open": 2.742, "high": 2.912, "low": 2.653, "close": 2.904, "volume": 6369381.66, "close_time": 1762718399999, "quote_volume": 17514459.53246, "trades": 119878, "taker_buy_base": 3177082.73, "taker_buy_quote": 8746278.28197 }, { "timestamp": 1762718400000, "datetime": "2025-11-09T20:00:00", "open": 2.902, "high": 2.96, "low": 2.725, "close": 2.782, "volume": 7037136.02, "close_time": 1762732799999, "quote_volume": 19987021.10268, "trades": 116441, "taker_buy_base": 3429787.36, "taker_buy_quote": 9747455.24164 }, { "timestamp": 1762732800000, "datetime": "2025-11-10T00:00:00", "open": 2.782, "high": 2.926, "low": 2.626, "close": 2.802, "volume": 9073740.24, "close_time": 1762747199999, "quote_volume": 24926635.34502, "trades": 154609, "taker_buy_base": 4549178.91, "taker_buy_quote": 12517593.42242 }, { "timestamp": 1762747200000, "datetime": "2025-11-10T04:00:00", "open": 2.801, "high": 2.812, "low": 2.612, "close": 2.624, "volume": 7324387.83, "close_time": 1762761599999, "quote_volume": 19760603.35062, "trades": 103339, "taker_buy_base": 3587144.57, "taker_buy_quote": 9678968.1759 }, { "timestamp": 1762761600000, "datetime": "2025-11-10T08:00:00", "open": 2.624, "high": 2.661, "low": 2.562, "close": 2.621, "volume": 5151869.52, "close_time": 1762775999999, "quote_volume": 13476777.38203, "trades": 70338, "taker_buy_base": 2547222.12, "taker_buy_quote": 6666772.18034 }, { "timestamp": 1762776000000, "datetime": "2025-11-10T12:00:00", "open": 2.621, "high": 2.63, "low": 2.474, "close": 2.513, "volume": 7390223.29, "close_time": 1762790399999, "quote_volume": 18828547.90546, "trades": 71199, "taker_buy_base": 3355883.28, "taker_buy_quote": 8557301.8296 }, { "timestamp": 1762790400000, "datetime": "2025-11-10T16:00:00", "open": 2.513, "high": 2.603, "low": 2.464, "close": 2.579, "volume": 4929808.48, "close_time": 1762804799999, "quote_volume": 12479338.32548, "trades": 44625, "taker_buy_base": 2482176.54, "taker_buy_quote": 6292582.20498 }, { "timestamp": 1762804800000, "datetime": "2025-11-10T20:00:00", "open": 2.579, "high": 2.637, "low": 2.518, "close": 2.555, "volume": 5254626.58, "close_time": 1762819199999, "quote_volume": 13518037.39896, "trades": 43343, "taker_buy_base": 2601150.26, "taker_buy_quote": 6704740.02681 }, { "timestamp": 1762819200000, "datetime": "2025-11-11T00:00:00", "open": 2.555, "high": 2.68, "low": 2.491, "close": 2.575, "volume": 9166658.81, "close_time": 1762833599999, "quote_volume": 23630358.99198, "trades": 96214, "taker_buy_base": 4855158.55, "taker_buy_quote": 12527915.66522 }, { "timestamp": 1762833600000, "datetime": "2025-11-11T04:00:00", "open": 2.576, "high": 2.599, "low": 2.332, "close": 2.349, "volume": 10055828.72, "close_time": 1762847999999, "quote_volume": 24263632.36516, "trades": 85257, "taker_buy_base": 4566292.49, "taker_buy_quote": 11025313.2855 }, { "timestamp": 1762848000000, "datetime": "2025-11-11T08:00:00", "open": 2.35, "high": 2.41, "low": 2.325, "close": 2.39, "volume": 4751477.72, "close_time": 1762862399999, "quote_volume": 11247318.48293, "trades": 43735, "taker_buy_base": 2292119.1, "taker_buy_quote": 5428016.28315 }, { "timestamp": 1762862400000, "datetime": "2025-11-11T12:00:00", "open": 2.39, "high": 2.434, "low": 2.354, "close": 2.407, "volume": 5808270.62, "close_time": 1762876799999, "quote_volume": 13921237.46673, "trades": 54626, "taker_buy_base": 2737578.45, "taker_buy_quote": 6567899.10227 }, { "timestamp": 1762876800000, "datetime": "2025-11-11T16:00:00", "open": 2.406, "high": 2.437, "low": 2.271, "close": 2.285, "volume": 6033618.73, "close_time": 1762891199999, "quote_volume": 14159619.02982, "trades": 59579, "taker_buy_base": 2807802.34, "taker_buy_quote": 6596638.56314 }, { "timestamp": 1762891200000, "datetime": "2025-11-11T20:00:00", "open": 2.285, "high": 2.305, "low": 2.197, "close": 2.228, "volume": 6111589.97, "close_time": 1762905599999, "quote_volume": 13673283.937, "trades": 49042, "taker_buy_base": 3039328.5, "taker_buy_quote": 6803741.98783 }, { "timestamp": 1762905600000, "datetime": "2025-11-12T00:00:00", "open": 2.229, "high": 2.28, "low": 2.178, "close": 2.263, "volume": 4925810.2, "close_time": 1762919999999, "quote_volume": 10997943.03597, "trades": 46246, "taker_buy_base": 2623079.18, "taker_buy_quote": 5858599.72382 }, { "timestamp": 1762920000000, "datetime": "2025-11-12T04:00:00", "open": 2.263, "high": 2.33, "low": 2.25, "close": 2.289, "volume": 3672909.51, "close_time": 1762934399999, "quote_volume": 8372822.84187, "trades": 24346, "taker_buy_base": 2030059.63, "taker_buy_quote": 4632275.75722 }, { "timestamp": 1762934400000, "datetime": "2025-11-12T08:00:00", "open": 2.289, "high": 2.362, "low": 2.275, "close": 2.303, "volume": 4929608.45, "close_time": 1762948799999, "quote_volume": 11462022.12883, "trades": 28647, "taker_buy_base": 2544006.66, "taker_buy_quote": 5920252.84451 }, { "timestamp": 1762948800000, "datetime": "2025-11-12T12:00:00", "open": 2.303, "high": 2.324, "low": 2.159, "close": 2.167, "volume": 4669740.02, "close_time": 1762963199999, "quote_volume": 10508242.44347, "trades": 32734, "taker_buy_base": 1996569.56, "taker_buy_quote": 4499326.77566 }, { "timestamp": 1762963200000, "datetime": "2025-11-12T16:00:00", "open": 2.167, "high": 2.19, "low": 2.082, "close": 2.156, "volume": 5962932.16, "close_time": 1762977599999, "quote_volume": 12741846.19953, "trades": 39136, "taker_buy_base": 2738313.51, "taker_buy_quote": 5861863.92895 }, { "timestamp": 1762977600000, "datetime": "2025-11-12T20:00:00", "open": 2.155, "high": 2.24, "low": 2.15, "close": 2.197, "volume": 3478468.27, "close_time": 1762991999999, "quote_volume": 7636679.59738, "trades": 24048, "taker_buy_base": 1970958.99, "taker_buy_quote": 4330189.10628 }, { "timestamp": 1762992000000, "datetime": "2025-11-13T00:00:00", "open": 2.197, "high": 2.236, "low": 2.156, "close": 2.195, "volume": 3359930.21, "close_time": 1763006399999, "quote_volume": 7379574.06021, "trades": 21820, "taker_buy_base": 1766590.99, "taker_buy_quote": 3884901.0764 }, { "timestamp": 1763006400000, "datetime": "2025-11-13T04:00:00", "open": 2.195, "high": 2.226, "low": 2.159, "close": 2.165, "volume": 1899273.12, "close_time": 1763020799999, "quote_volume": 4167259.19931, "trades": 13699, "taker_buy_base": 964750.07, "taker_buy_quote": 2118246.71159 }, { "timestamp": 1763020800000, "datetime": "2025-11-13T08:00:00", "open": 2.164, "high": 2.211, "low": 2.131, "close": 2.149, "volume": 1706029.75, "close_time": 1763035199999, "quote_volume": 3690566.46408, "trades": 13748, "taker_buy_base": 816152.03, "taker_buy_quote": 1765938.48204 }, { "timestamp": 1763035200000, "datetime": "2025-11-13T12:00:00", "open": 2.149, "high": 2.193, "low": 2.093, "close": 2.117, "volume": 3323848.42, "close_time": 1763049599999, "quote_volume": 7129683.72523, "trades": 22111, "taker_buy_base": 1541408.53, "taker_buy_quote": 3306903.63518 }, { "timestamp": 1763049600000, "datetime": "2025-11-13T16:00:00", "open": 2.116, "high": 2.133, "low": 2.003, "close": 2.031, "volume": 5382037.36, "close_time": 1763063999999, "quote_volume": 11036595.95805, "trades": 40170, "taker_buy_base": 2532313.68, "taker_buy_quote": 5192747.27913 }, { "timestamp": 1763064000000, "datetime": "2025-11-13T20:00:00", "open": 2.031, "high": 2.09, "low": 1.994, "close": 2.068, "volume": 2667493.75, "close_time": 1763078399999, "quote_volume": 5445318.04998, "trades": 29215, "taker_buy_base": 1362405.18, "taker_buy_quote": 2784932.54206 }, { "timestamp": 1763078400000, "datetime": "2025-11-14T00:00:00", "open": 2.068, "high": 2.139, "low": 2.05, "close": 2.089, "volume": 6005762.19, "close_time": 1763092799999, "quote_volume": 12596222.02894, "trades": 62688, "taker_buy_base": 2643366.79, "taker_buy_quote": 5551909.98485 }, { "timestamp": 1763092800000, "datetime": "2025-11-14T04:00:00", "open": 2.089, "high": 2.144, "low": 2.002, "close": 2.144, "volume": 5341637.53, "close_time": 1763107199999, "quote_volume": 11098078.01288, "trades": 50008, "taker_buy_base": 2771559.48, "taker_buy_quote": 5769197.89387 }, { "timestamp": 1763107200000, "datetime": "2025-11-14T08:00:00", "open": 2.143, "high": 2.172, "low": 2.048, "close": 2.063, "volume": 4072992.27, "close_time": 1763121599999, "quote_volume": 8592531.39414, "trades": 45032, "taker_buy_base": 2125071.39, "taker_buy_quote": 4492480.59639 }, { "timestamp": 1763121600000, "datetime": "2025-11-14T12:00:00", "open": 2.063, "high": 2.094, "low": 2.002, "close": 2.038, "volume": 6201119.55, "close_time": 1763135999999, "quote_volume": 12754752.53115, "trades": 54105, "taker_buy_base": 2944329.77, "taker_buy_quote": 6059634.63862 }, { "timestamp": 1763136000000, "datetime": "2025-11-14T16:00:00", "open": 2.038, "high": 2.059, "low": 1.96, "close": 2.033, "volume": 3899872.07, "close_time": 1763150399999, "quote_volume": 7845943.79346, "trades": 32473, "taker_buy_base": 1809759.82, "taker_buy_quote": 3645050.25128 }, { "timestamp": 1763150400000, "datetime": "2025-11-14T20:00:00", "open": 2.033, "high": 2.035, "low": 1.931, "close": 1.997, "volume": 2452046.26, "close_time": 1763164799999, "quote_volume": 4881708.15258, "trades": 23114, "taker_buy_base": 1187750.29, "taker_buy_quote": 2365016.57244 }, { "timestamp": 1763164800000, "datetime": "2025-11-15T00:00:00", "open": 1.998, "high": 2.063, "low": 1.975, "close": 2.043, "volume": 2535941.09, "close_time": 1763179199999, "quote_volume": 5147616.06955, "trades": 23878, "taker_buy_base": 1319990.58, "taker_buy_quote": 2682705.39247 }, { "timestamp": 1763179200000, "datetime": "2025-11-15T04:00:00", "open": 2.042, "high": 2.2, "low": 2.038, "close": 2.096, "volume": 7098441.05, "close_time": 1763193599999, "quote_volume": 15015752.26294, "trades": 62407, "taker_buy_base": 4286830.89, "taker_buy_quote": 9076951.95908 }, { "timestamp": 1763193600000, "datetime": "2025-11-15T08:00:00", "open": 2.097, "high": 2.103, "low": 2.005, "close": 2.045, "volume": 3508703.48, "close_time": 1763207999999, "quote_volume": 7178588.39582, "trades": 30123, "taker_buy_base": 1795146.22, "taker_buy_quote": 3670822.60322 }, { "timestamp": 1763208000000, "datetime": "2025-11-15T12:00:00", "open": 2.044, "high": 2.171, "low": 2.029, "close": 2.097, "volume": 6855974.49, "close_time": 1763222399999, "quote_volume": 14511580.76345, "trades": 65572, "taker_buy_base": 3690394.85, "taker_buy_quote": 7807296.25144 }, { "timestamp": 1763222400000, "datetime": "2025-11-15T16:00:00", "open": 2.097, "high": 2.154, "low": 2.053, "close": 2.096, "volume": 3167035.91, "close_time": 1763236799999, "quote_volume": 6653673.7955, "trades": 35642, "taker_buy_base": 1563021.68, "taker_buy_quote": 3288450.85994 }, { "timestamp": 1763236800000, "datetime": "2025-11-15T20:00:00", "open": 2.096, "high": 2.097, "low": 2.021, "close": 2.035, "volume": 2939365.56, "close_time": 1763251199999, "quote_volume": 6022639.64082, "trades": 22412, "taker_buy_base": 1141570.66, "taker_buy_quote": 2337955.81944 }, { "timestamp": 1763251200000, "datetime": "2025-11-16T00:00:00", "open": 2.035, "high": 2.073, "low": 1.99, "close": 2.064, "volume": 3313323.91, "close_time": 1763265599999, "quote_volume": 6749111.25363, "trades": 36641, "taker_buy_base": 1753757.7, "taker_buy_quote": 3577147.93474 }, { "timestamp": 1763265600000, "datetime": "2025-11-16T04:00:00", "open": 2.064, "high": 2.137, "low": 2.03, "close": 2.059, "volume": 3585736.53, "close_time": 1763279999999, "quote_volume": 7466439.34113, "trades": 28938, "taker_buy_base": 1964015.36, "taker_buy_quote": 4095858.17868 }, { "timestamp": 1763280000000, "datetime": "2025-11-16T08:00:00", "open": 2.058, "high": 2.07, "low": 1.967, "close": 1.979, "volume": 3486391.11, "close_time": 1763294399999, "quote_volume": 7062625.85623, "trades": 33871, "taker_buy_base": 1616786.94, "taker_buy_quote": 3282571.1276 }, { "timestamp": 1763294400000, "datetime": "2025-11-16T12:00:00", "open": 1.979, "high": 2.005, "low": 1.936, "close": 1.944, "volume": 4450971.71, "close_time": 1763308799999, "quote_volume": 8818707.54249, "trades": 29677, "taker_buy_base": 2050893.34, "taker_buy_quote": 4067392.47901 }, { "timestamp": 1763308800000, "datetime": "2025-11-16T16:00:00", "open": 1.943, "high": 1.967, "low": 1.846, "close": 1.912, "volume": 5100679.76, "close_time": 1763323199999, "quote_volume": 9725497.60016, "trades": 41660, "taker_buy_base": 2369040.79, "taker_buy_quote": 4514052.49883 }, { "timestamp": 1763323200000, "datetime": "2025-11-16T20:00:00", "open": 1.913, "high": 1.972, "low": 1.888, "close": 1.96, "volume": 2381056.42, "close_time": 1763337599999, "quote_volume": 4607062.98001, "trades": 21959, "taker_buy_base": 1317744.62, "taker_buy_quote": 2552237.30069 }, { "timestamp": 1763337600000, "datetime": "2025-11-17T00:00:00", "open": 1.959, "high": 2.002, "low": 1.932, "close": 1.987, "volume": 2773498.9, "close_time": 1763351999999, "quote_volume": 5487550.11342, "trades": 30969, "taker_buy_base": 1139486.2, "taker_buy_quote": 2252511.97993 }, { "timestamp": 1763352000000, "datetime": "2025-11-17T04:00:00", "open": 1.987, "high": 2.009, "low": 1.964, "close": 1.999, "volume": 1685720.78, "close_time": 1763366399999, "quote_volume": 3341345.06763, "trades": 20193, "taker_buy_base": 898205.71, "taker_buy_quote": 1780994.0946 }, { "timestamp": 1763366400000, "datetime": "2025-11-17T08:00:00", "open": 2.0, "high": 2.022, "low": 1.972, "close": 1.994, "volume": 2369911.83, "close_time": 1763380799999, "quote_volume": 4727703.80284, "trades": 13416, "taker_buy_base": 1142302.45, "taker_buy_quote": 2281206.29391 }, { "timestamp": 1763380800000, "datetime": "2025-11-17T12:00:00", "open": 1.994, "high": 2.026, "low": 1.919, "close": 1.973, "volume": 4530661.03, "close_time": 1763395199999, "quote_volume": 8941193.51074, "trades": 40527, "taker_buy_base": 2015193.43, "taker_buy_quote": 3980201.33685 }, { "timestamp": 1763395200000, "datetime": "2025-11-17T16:00:00", "open": 1.973, "high": 2.172, "low": 1.936, "close": 2.142, "volume": 17204274.66, "close_time": 1763409599999, "quote_volume": 35914833.63453, "trades": 173038, "taker_buy_base": 9643199.85, "taker_buy_quote": 20137330.72954 }, { "timestamp": 1763409600000, "datetime": "2025-11-17T20:00:00", "open": 2.143, "high": 2.144, "low": 1.972, "close": 2.02, "volume": 7353574.83, "close_time": 1763423999999, "quote_volume": 15010503.56822, "trades": 71977, "taker_buy_base": 3577438.92, "taker_buy_quote": 7298628.94765 }, { "timestamp": 1763424000000, "datetime": "2025-11-18T00:00:00", "open": 2.021, "high": 2.21, "low": 1.982, "close": 2.064, "volume": 13110847.49, "close_time": 1763438399999, "quote_volume": 27638430.43403, "trades": 120278, "taker_buy_base": 6538886.45, "taker_buy_quote": 13798463.59379 }, { "timestamp": 1763438400000, "datetime": "2025-11-18T04:00:00", "open": 2.062, "high": 2.147, "low": 1.975, "close": 2.002, "volume": 8080320.7, "close_time": 1763452799999, "quote_volume": 16697139.8592, "trades": 90396, "taker_buy_base": 3819192.48, "taker_buy_quote": 7929472.6394 }, { "timestamp": 1763452800000, "datetime": "2025-11-18T08:00:00", "open": 2.002, "high": 2.03, "low": 1.931, "close": 1.943, "volume": 7279756.92, "close_time": 1763467199999, "quote_volume": 14399476.28292, "trades": 56173, "taker_buy_base": 3093938.01, "taker_buy_quote": 6122639.94641 }, { "timestamp": 1763467200000, "datetime": "2025-11-18T12:00:00", "open": 1.942, "high": 1.977, "low": 1.897, "close": 1.946, "volume": 5984297.37, "close_time": 1763481599999, "quote_volume": 11577457.90699, "trades": 56636, "taker_buy_base": 2970144.76, "taker_buy_quote": 5746547.50514 }, { "timestamp": 1763481600000, "datetime": "2025-11-18T16:00:00", "open": 1.946, "high": 2.036, "low": 1.935, "close": 1.963, "volume": 5895178.11, "close_time": 1763495999999, "quote_volume": 11710500.6498, "trades": 54899, "taker_buy_base": 2950289.55, "taker_buy_quote": 5863590.69668 }, { "timestamp": 1763496000000, "datetime": "2025-11-18T20:00:00", "open": 1.963, "high": 2.013, "low": 1.939, "close": 1.986, "volume": 2773483.83, "close_time": 1763510399999, "quote_volume": 5491373.24875, "trades": 23243, "taker_buy_base": 1337605.91, "taker_buy_quote": 2645665.77732 }, { "timestamp": 1763510400000, "datetime": "2025-11-19T00:00:00", "open": 1.987, "high": 2.025, "low": 1.919, "close": 1.925, "volume": 3106246.82, "close_time": 1763524799999, "quote_volume": 6145187.4903, "trades": 26872, "taker_buy_base": 1521732.64, "taker_buy_quote": 3012541.73558 }, { "timestamp": 1763524800000, "datetime": "2025-11-19T04:00:00", "open": 1.925, "high": 1.939, "low": 1.785, "close": 1.878, "volume": 7384836.54, "close_time": 1763539199999, "quote_volume": 13626819.38221, "trades": 45932, "taker_buy_base": 3172460.81, "taker_buy_quote": 5859281.54731 }, { "timestamp": 1763539200000, "datetime": "2025-11-19T08:00:00", "open": 1.879, "high": 1.941, "low": 1.879, "close": 1.911, "volume": 2608388.94, "close_time": 1763553599999, "quote_volume": 4968326.08514, "trades": 18472, "taker_buy_base": 1164217.78, "taker_buy_quote": 2218328.71027 }, { "timestamp": 1763553600000, "datetime": "2025-11-19T12:00:00", "open": 1.91, "high": 1.927, "low": 1.84, "close": 1.843, "volume": 4822443.51, "close_time": 1763567999999, "quote_volume": 9059453.01259, "trades": 38917, "taker_buy_base": 2248994.96, "taker_buy_quote": 4227171.68352 }, { "timestamp": 1763568000000, "datetime": "2025-11-19T16:00:00", "open": 1.842, "high": 1.856, "low": 1.76, "close": 1.795, "volume": 3853949.39, "close_time": 1763582399999, "quote_volume": 6966819.38157, "trades": 33611, "taker_buy_base": 1793937.56, "taker_buy_quote": 3249903.51441 }, { "timestamp": 1763582400000, "datetime": "2025-11-19T20:00:00", "open": 1.794, "high": 1.89, "low": 1.783, "close": 1.88, "volume": 2204417.64, "close_time": 1763596799999, "quote_volume": 4053292.73739, "trades": 20013, "taker_buy_base": 1167680.42, "taker_buy_quote": 2148095.2663 }, { "timestamp": 1763596800000, "datetime": "2025-11-20T00:00:00", "open": 1.88, "high": 1.904, "low": 1.85, "close": 1.855, "volume": 2501548.69, "close_time": 1763611199999, "quote_volume": 4681244.51924, "trades": 23954, "taker_buy_base": 978769.51, "taker_buy_quote": 1833753.70497 }, { "timestamp": 1763611200000, "datetime": "2025-11-20T04:00:00", "open": 1.855, "high": 1.892, "low": 1.853, "close": 1.881, "volume": 1663620.58, "close_time": 1763625599999, "quote_volume": 3113282.84233, "trades": 13064, "taker_buy_base": 856468.2, "taker_buy_quote": 1603328.06851 }, { "timestamp": 1763625600000, "datetime": "2025-11-20T08:00:00", "open": 1.88, "high": 1.882, "low": 1.849, "close": 1.87, "volume": 1478000.37, "close_time": 1763639999999, "quote_volume": 2756331.99325, "trades": 12691, "taker_buy_base": 599173.72, "taker_buy_quote": 1117778.61213 }, { "timestamp": 1763640000000, "datetime": "2025-11-20T12:00:00", "open": 1.87, "high": 1.9, "low": 1.839, "close": 1.849, "volume": 3684981.9, "close_time": 1763654399999, "quote_volume": 6884254.54067, "trades": 31301, "taker_buy_base": 1722330.68, "taker_buy_quote": 3218978.32573 }, { "timestamp": 1763654400000, "datetime": "2025-11-20T16:00:00", "open": 1.847, "high": 1.853, "low": 1.754, "close": 1.785, "volume": 4073088.24, "close_time": 1763668799999, "quote_volume": 7293858.12402, "trades": 31816, "taker_buy_base": 1947075.91, "taker_buy_quote": 3487175.23152 }, { "timestamp": 1763668800000, "datetime": "2025-11-20T20:00:00", "open": 1.784, "high": 1.841, "low": 1.757, "close": 1.82, "volume": 2339742.43, "close_time": 1763683199999, "quote_volume": 4216543.86258, "trades": 16624, "taker_buy_base": 1115746.49, "taker_buy_quote": 2009081.44088 }, { "timestamp": 1763683200000, "datetime": "2025-11-21T00:00:00", "open": 1.82, "high": 1.867, "low": 1.774, "close": 1.795, "volume": 2900005.14, "close_time": 1763697599999, "quote_volume": 5279615.00704, "trades": 20594, "taker_buy_base": 1430045.35, "taker_buy_quote": 2602146.90294 }, { "timestamp": 1763697600000, "datetime": "2025-11-21T04:00:00", "open": 1.795, "high": 1.802, "low": 1.541, "close": 1.649, "volume": 8173422.85, "close_time": 1763711999999, "quote_volume": 13719741.02239, "trades": 51867, "taker_buy_base": 3776983.83, "taker_buy_quote": 6338394.28772 }, { "timestamp": 1763712000000, "datetime": "2025-11-21T08:00:00", "open": 1.649, "high": 1.675, "low": 1.595, "close": 1.602, "volume": 4695109.09, "close_time": 1763726399999, "quote_volume": 7689227.2161, "trades": 29972, "taker_buy_base": 2268382.31, "taker_buy_quote": 3719349.09435 }, { "timestamp": 1763726400000, "datetime": "2025-11-21T12:00:00", "open": 1.602, "high": 1.691, "low": 1.574, "close": 1.667, "volume": 5333399.89, "close_time": 1763740799999, "quote_volume": 8737419.07846, "trades": 29832, "taker_buy_base": 2307268.94, "taker_buy_quote": 3787716.92094 }, { "timestamp": 1763740800000, "datetime": "2025-11-21T16:00:00", "open": 1.666, "high": 1.713, "low": 1.639, "close": 1.677, "volume": 4266276.52, "close_time": 1763755199999, "quote_volume": 7145029.42098, "trades": 20671, "taker_buy_base": 1662714.31, "taker_buy_quote": 2783858.4737 }, { "timestamp": 1763755200000, "datetime": "2025-11-21T20:00:00", "open": 1.676, "high": 1.687, "low": 1.61, "close": 1.66, "volume": 1730827.4, "close_time": 1763769599999, "quote_volume": 2858135.40883, "trades": 10963, "taker_buy_base": 891492.95, "taker_buy_quote": 1474184.63012 }, { "timestamp": 1763769600000, "datetime": "2025-11-22T00:00:00", "open": 1.66, "high": 1.669, "low": 1.636, "close": 1.644, "volume": 1366815.13, "close_time": 1763783999999, "quote_volume": 2258026.4024, "trades": 8490, "taker_buy_base": 631498.55, "taker_buy_quote": 1043349.29658 }, { "timestamp": 1763784000000, "datetime": "2025-11-22T04:00:00", "open": 1.643, "high": 1.647, "low": 1.606, "close": 1.635, "volume": 1400792.42, "close_time": 1763798399999, "quote_volume": 2276412.87263, "trades": 9177, "taker_buy_base": 632111.05, "taker_buy_quote": 1027511.38285 }, { "timestamp": 1763798400000, "datetime": "2025-11-22T08:00:00", "open": 1.635, "high": 1.636, "low": 1.593, "close": 1.622, "volume": 1507526.58, "close_time": 1763812799999, "quote_volume": 2432352.86798, "trades": 8747, "taker_buy_base": 630079.35, "taker_buy_quote": 1016268.16485 }, { "timestamp": 1763812800000, "datetime": "2025-11-22T12:00:00", "open": 1.621, "high": 1.633, "low": 1.593, "close": 1.604, "volume": 1115251.7, "close_time": 1763827199999, "quote_volume": 1795958.72284, "trades": 7167, "taker_buy_base": 501104.6, "taker_buy_quote": 807648.34392 }, { "timestamp": 1763827200000, "datetime": "2025-11-22T16:00:00", "open": 1.603, "high": 1.629, "low": 1.575, "close": 1.589, "volume": 2639209.22, "close_time": 1763841599999, "quote_volume": 4241876.47014, "trades": 11426, "taker_buy_base": 1212494.42, "taker_buy_quote": 1952613.74005 }, { "timestamp": 1763841600000, "datetime": "2025-11-22T20:00:00", "open": 1.588, "high": 1.647, "low": 1.569, "close": 1.615, "volume": 1230580.35, "close_time": 1763855999999, "quote_volume": 1970413.51672, "trades": 7777, "taker_buy_base": 619159.83, "taker_buy_quote": 992144.19741 }, { "timestamp": 1763856000000, "datetime": "2025-11-23T00:00:00", "open": 1.615, "high": 1.671, "low": 1.602, "close": 1.663, "volume": 1897565.31, "close_time": 1763870399999, "quote_volume": 3121477.02658, "trades": 13052, "taker_buy_base": 887303.96, "taker_buy_quote": 1459694.43058 }, { "timestamp": 1763870400000, "datetime": "2025-11-23T04:00:00", "open": 1.664, "high": 1.685, "low": 1.649, "close": 1.654, "volume": 1550334.58, "close_time": 1763884799999, "quote_volume": 2586392.78866, "trades": 9290, "taker_buy_base": 755404.35, "taker_buy_quote": 1261294.06182 }, { "timestamp": 1763884800000, "datetime": "2025-11-23T08:00:00", "open": 1.655, "high": 1.669, "low": 1.631, "close": 1.644, "volume": 898173.96, "close_time": 1763899199999, "quote_volume": 1482776.59771, "trades": 5200, "taker_buy_base": 439187.5, "taker_buy_quote": 725115.83136 }, { "timestamp": 1763899200000, "datetime": "2025-11-23T12:00:00", "open": 1.645, "high": 1.668, "low": 1.624, "close": 1.638, "volume": 1372921.92, "close_time": 1763913599999, "quote_volume": 2257937.25701, "trades": 7638, "taker_buy_base": 707788.69, "taker_buy_quote": 1163358.39959 }, { "timestamp": 1763913600000, "datetime": "2025-11-23T16:00:00", "open": 1.638, "high": 1.651, "low": 1.613, "close": 1.638, "volume": 1064989.79, "close_time": 1763927999999, "quote_volume": 1737838.33074, "trades": 7032, "taker_buy_base": 489159.82, "taker_buy_quote": 798667.79843 }, { "timestamp": 1763928000000, "datetime": "2025-11-23T20:00:00", "open": 1.638, "high": 1.652, "low": 1.606, "close": 1.611, "volume": 1055448.39, "close_time": 1763942399999, "quote_volume": 1721150.20329, "trades": 6688, "taker_buy_base": 488785.58, "taker_buy_quote": 797158.34763 }, { "timestamp": 1763942400000, "datetime": "2025-11-24T00:00:00", "open": 1.611, "high": 1.655, "low": 1.594, "close": 1.639, "volume": 1624453.23, "close_time": 1763956799999, "quote_volume": 2649282.26335, "trades": 10704, "taker_buy_base": 710116.74, "taker_buy_quote": 1156287.31093 }, { "timestamp": 1763956800000, "datetime": "2025-11-24T04:00:00", "open": 1.639, "high": 1.657, "low": 1.612, "close": 1.64, "volume": 1762069.82, "close_time": 1763971199999, "quote_volume": 2881365.36954, "trades": 9801, "taker_buy_base": 948497.91, "taker_buy_quote": 1551998.15367 }, { "timestamp": 1763971200000, "datetime": "2025-11-24T08:00:00", "open": 1.64, "high": 1.65, "low": 1.595, "close": 1.613, "volume": 1425478.77, "close_time": 1763985599999, "quote_volume": 2302636.81941, "trades": 9854, "taker_buy_base": 667580.81, "taker_buy_quote": 1078441.12326 }, { "timestamp": 1763985600000, "datetime": "2025-11-24T12:00:00", "open": 1.612, "high": 1.653, "low": 1.588, "close": 1.641, "volume": 2704078.52, "close_time": 1763999999999, "quote_volume": 4382490.69112, "trades": 14499, "taker_buy_base": 1416740.32, "taker_buy_quote": 2296371.02449 }, { "timestamp": 1764000000000, "datetime": "2025-11-24T16:00:00", "open": 1.641, "high": 1.681, "low": 1.635, "close": 1.658, "volume": 2935776.49, "close_time": 1764014399999, "quote_volume": 4868351.14359, "trades": 17839, "taker_buy_base": 1289175.76, "taker_buy_quote": 2138792.94893 }, { "timestamp": 1764014400000, "datetime": "2025-11-24T20:00:00", "open": 1.657, "high": 1.672, "low": 1.638, "close": 1.642, "volume": 1120720.82, "close_time": 1764028799999, "quote_volume": 1857880.6763, "trades": 6060, "taker_buy_base": 593459.15, "taker_buy_quote": 984141.32535 }, { "timestamp": 1764028800000, "datetime": "2025-11-25T00:00:00", "open": 1.642, "high": 1.655, "low": 1.615, "close": 1.621, "volume": 1229278.98, "close_time": 1764043199999, "quote_volume": 2008486.31457, "trades": 6989, "taker_buy_base": 582099.61, "taker_buy_quote": 952274.03706 }, { "timestamp": 1764043200000, "datetime": "2025-11-25T04:00:00", "open": 1.621, "high": 1.625, "low": 1.601, "close": 1.606, "volume": 1226069.48, "close_time": 1764057599999, "quote_volume": 1976737.0894, "trades": 7421, "taker_buy_base": 554769.95, "taker_buy_quote": 894824.45246 }, { "timestamp": 1764057600000, "datetime": "2025-11-25T08:00:00", "open": 1.606, "high": 1.62, "low": 1.59, "close": 1.596, "volume": 1475268.07, "close_time": 1764071999999, "quote_volume": 2368956.37613, "trades": 7921, "taker_buy_base": 676858.76, "taker_buy_quote": 1087292.23177 }, { "timestamp": 1764072000000, "datetime": "2025-11-25T12:00:00", "open": 1.597, "high": 1.614, "low": 1.567, "close": 1.6, "volume": 2101719.9, "close_time": 1764086399999, "quote_volume": 3345510.51399, "trades": 11814, "taker_buy_base": 1160619.7, "taker_buy_quote": 1847790.9188 }, { "timestamp": 1764086400000, "datetime": "2025-11-25T16:00:00", "open": 1.6, "high": 1.74, "low": 1.599, "close": 1.653, "volume": 6965283.36, "close_time": 1764100799999, "quote_volume": 11720251.54239, "trades": 40382, "taker_buy_base": 3756692.5, "taker_buy_quote": 6327682.69556 }, { "timestamp": 1764100800000, "datetime": "2025-11-25T20:00:00", "open": 1.652, "high": 1.673, "low": 1.62, "close": 1.672, "volume": 1584981.95, "close_time": 1764115199999, "quote_volume": 2616215.36764, "trades": 10609, "taker_buy_base": 867144.76, "taker_buy_quote": 1433099.23927 }, { "timestamp": 1764115200000, "datetime": "2025-11-26T00:00:00", "open": 1.672, "high": 1.685, "low": 1.633, "close": 1.638, "volume": 1417524.66, "close_time": 1764129599999, "quote_volume": 2346123.17269, "trades": 9719, "taker_buy_base": 690910.13, "taker_buy_quote": 1144466.63185 }, { "timestamp": 1764129600000, "datetime": "2025-11-26T04:00:00", "open": 1.638, "high": 1.653, "low": 1.627, "close": 1.65, "volume": 1098612.33, "close_time": 1764143999999, "quote_volume": 1802036.18519, "trades": 7168, "taker_buy_base": 538340.08, "taker_buy_quote": 883408.14004 }, { "timestamp": 1764144000000, "datetime": "2025-11-26T08:00:00", "open": 1.65, "high": 1.65, "low": 1.603, "close": 1.612, "volume": 1005706.74, "close_time": 1764158399999, "quote_volume": 1627045.9199, "trades": 6498, "taker_buy_base": 407139.07, "taker_buy_quote": 658084.0533 }, { "timestamp": 1764158400000, "datetime": "2025-11-26T12:00:00", "open": 1.612, "high": 1.673, "low": 1.599, "close": 1.636, "volume": 2082002.08, "close_time": 1764172799999, "quote_volume": 3409292.29187, "trades": 16722, "taker_buy_base": 1117473.39, "taker_buy_quote": 1833539.16438 }, { "timestamp": 1764172800000, "datetime": "2025-11-26T16:00:00", "open": 1.635, "high": 1.702, "low": 1.635, "close": 1.685, "volume": 2220155.78, "close_time": 1764187199999, "quote_volume": 3732913.30918, "trades": 17913, "taker_buy_base": 1171628.57, "taker_buy_quote": 1968589.37195 }, { "timestamp": 1764187200000, "datetime": "2025-11-26T20:00:00", "open": 1.685, "high": 1.694, "low": 1.667, "close": 1.676, "volume": 1076773.39, "close_time": 1764201599999, "quote_volume": 1807220.71677, "trades": 6641, "taker_buy_base": 565537.19, "taker_buy_quote": 949146.8859 }, { "timestamp": 1764201600000, "datetime": "2025-11-27T00:00:00", "open": 1.675, "high": 1.701, "low": 1.659, "close": 1.667, "volume": 1776659.93, "close_time": 1764215999999, "quote_volume": 2978223.55656, "trades": 10539, "taker_buy_base": 857315.83, "taker_buy_quote": 1438661.02929 }, { "timestamp": 1764216000000, "datetime": "2025-11-27T04:00:00", "open": 1.668, "high": 1.684, "low": 1.648, "close": 1.651, "volume": 1069113.04, "close_time": 1764230399999, "quote_volume": 1783701.28956, "trades": 8675, "taker_buy_base": 497369.75, "taker_buy_quote": 830169.56045 }, { "timestamp": 1764230400000, "datetime": "2025-11-27T08:00:00", "open": 1.651, "high": 1.661, "low": 1.638, "close": 1.649, "volume": 1226216.43, "close_time": 1764244799999, "quote_volume": 2020732.07101, "trades": 7518, "taker_buy_base": 565817.59, "taker_buy_quote": 933162.72343 }, { "timestamp": 1764244800000, "datetime": "2025-11-27T12:00:00", "open": 1.65, "high": 1.669, "low": 1.633, "close": 1.668, "volume": 1051833.81, "close_time": 1764259199999, "quote_volume": 1734608.34876, "trades": 8313, "taker_buy_base": 490685.5, "taker_buy_quote": 810054.05638 }, { "timestamp": 1764259200000, "datetime": "2025-11-27T16:00:00", "open": 1.668, "high": 1.675, "low": 1.648, "close": 1.652, "volume": 895643.79, "close_time": 1764273599999, "quote_volume": 1487654.24676, "trades": 6636, "taker_buy_base": 387232.84, "taker_buy_quote": 643176.22383 }, { "timestamp": 1764273600000, "datetime": "2025-11-27T20:00:00", "open": 1.652, "high": 1.662, "low": 1.612, "close": 1.618, "volume": 1126590.57, "close_time": 1764287999999, "quote_volume": 1844689.20501, "trades": 6450, "taker_buy_base": 439895.02, "taker_buy_quote": 720661.05216 }, { "timestamp": 1764288000000, "datetime": "2025-11-28T00:00:00", "open": 1.618, "high": 1.625, "low": 1.585, "close": 1.613, "volume": 1393877.09, "close_time": 1764302399999, "quote_volume": 2239689.29011, "trades": 11811, "taker_buy_base": 672694.96, "taker_buy_quote": 1081031.41463 }, { "timestamp": 1764302400000, "datetime": "2025-11-28T04:00:00", "open": 1.614, "high": 1.62, "low": 1.599, "close": 1.607, "volume": 887290.69, "close_time": 1764316799999, "quote_volume": 1426731.19734, "trades": 5462, "taker_buy_base": 438139.95, "taker_buy_quote": 704486.47901 }, { "timestamp": 1764316800000, "datetime": "2025-11-28T08:00:00", "open": 1.607, "high": 1.645, "low": 1.606, "close": 1.62, "volume": 1164456.48, "close_time": 1764331199999, "quote_volume": 1896276.41764, "trades": 9236, "taker_buy_base": 514584.48, "taker_buy_quote": 838083.69107 }, { "timestamp": 1764331200000, "datetime": "2025-11-28T12:00:00", "open": 1.619, "high": 1.653, "low": 1.615, "close": 1.648, "volume": 1466525.89, "close_time": 1764345599999, "quote_volume": 2398029.95817, "trades": 9983, "taker_buy_base": 713969.78, "taker_buy_quote": 1167976.96519 }, { "timestamp": 1764345600000, "datetime": "2025-11-28T16:00:00", "open": 1.649, "high": 1.676, "low": 1.591, "close": 1.632, "volume": 2367346.57, "close_time": 1764359999999, "quote_volume": 3861533.49591, "trades": 17993, "taker_buy_base": 1082485.25, "taker_buy_quote": 1765888.70989 }, { "timestamp": 1764360000000, "datetime": "2025-11-28T20:00:00", "open": 1.631, "high": 1.639, "low": 1.609, "close": 1.618, "volume": 664597.44, "close_time": 1764374399999, "quote_volume": 1077564.19336, "trades": 5531, "taker_buy_base": 283671.27, "taker_buy_quote": 460208.51996 }, { "timestamp": 1764374400000, "datetime": "2025-11-29T00:00:00", "open": 1.618, "high": 1.637, "low": 1.611, "close": 1.621, "volume": 618599.54, "close_time": 1764388799999, "quote_volume": 1005279.14424, "trades": 6006, "taker_buy_base": 323878.09, "taker_buy_quote": 526284.50244 }, { "timestamp": 1764388800000, "datetime": "2025-11-29T04:00:00", "open": 1.62, "high": 1.628, "low": 1.6, "close": 1.603, "volume": 797692.48, "close_time": 1764403199999, "quote_volume": 1284158.7792, "trades": 5576, "taker_buy_base": 249107.23, "taker_buy_quote": 401520.0412 }, { "timestamp": 1764403200000, "datetime": "2025-11-29T08:00:00", "open": 1.603, "high": 1.639, "low": 1.593, "close": 1.621, "volume": 1405410.2, "close_time": 1764417599999, "quote_volume": 2268498.68866, "trades": 10283, "taker_buy_base": 686256.11, "taker_buy_quote": 1107664.71647 }, { "timestamp": 1764417600000, "datetime": "2025-11-29T12:00:00", "open": 1.62, "high": 1.621, "low": 1.596, "close": 1.606, "volume": 752341.3, "close_time": 1764431999999, "quote_volume": 1207550.37238, "trades": 5730, "taker_buy_base": 273385.77, "taker_buy_quote": 438993.24343 }, { "timestamp": 1764432000000, "datetime": "2025-11-29T16:00:00", "open": 1.606, "high": 1.609, "low": 1.574, "close": 1.589, "volume": 938803.95, "close_time": 1764446399999, "quote_volume": 1494226.08465, "trades": 7718, "taker_buy_base": 403285.18, "taker_buy_quote": 642159.25993 }, { "timestamp": 1764446400000, "datetime": "2025-11-29T20:00:00", "open": 1.589, "high": 1.611, "low": 1.579, "close": 1.605, "volume": 453137.43, "close_time": 1764460799999, "quote_volume": 721556.50584, "trades": 4384, "taker_buy_base": 249038.48, "taker_buy_quote": 396728.7976 }, { "timestamp": 1764460800000, "datetime": "2025-11-30T00:00:00", "open": 1.604, "high": 1.629, "low": 1.594, "close": 1.616, "volume": 768914.22, "close_time": 1764475199999, "quote_volume": 1236794.38822, "trades": 6033, "taker_buy_base": 410789.27, "taker_buy_quote": 660997.06255 }, { "timestamp": 1764475200000, "datetime": "2025-11-30T04:00:00", "open": 1.617, "high": 1.63, "low": 1.606, "close": 1.63, "volume": 918141.54, "close_time": 1764489599999, "quote_volume": 1486868.6105, "trades": 7290, "taker_buy_base": 425884.16, "taker_buy_quote": 690183.82984 }, { "timestamp": 1764489600000, "datetime": "2025-11-30T08:00:00", "open": 1.631, "high": 1.642, "low": 1.608, "close": 1.614, "volume": 1426056.1, "close_time": 1764503999999, "quote_volume": 2315810.38781, "trades": 12536, "taker_buy_base": 654057.82, "taker_buy_quote": 1063337.50409 }, { "timestamp": 1764504000000, "datetime": "2025-11-30T12:00:00", "open": 1.615, "high": 1.63, "low": 1.595, "close": 1.605, "volume": 1181811.45, "close_time": 1764518399999, "quote_volume": 1907383.55735, "trades": 10591, "taker_buy_base": 494010.32, "taker_buy_quote": 797986.66835 }, { "timestamp": 1764518400000, "datetime": "2025-11-30T16:00:00", "open": 1.604, "high": 1.614, "low": 1.596, "close": 1.605, "volume": 683972.28, "close_time": 1764532799999, "quote_volume": 1098175.69494, "trades": 6980, "taker_buy_base": 301422.4, "taker_buy_quote": 484189.36276 }, { "timestamp": 1764532800000, "datetime": "2025-11-30T20:00:00", "open": 1.604, "high": 1.613, "low": 1.558, "close": 1.571, "volume": 1198426.31, "close_time": 1764547199999, "quote_volume": 1905419.88603, "trades": 9245, "taker_buy_base": 423837.34, "taker_buy_quote": 674922.46075 }, { "timestamp": 1764547200000, "datetime": "2025-12-01T00:00:00", "open": 1.571, "high": 1.575, "low": 1.457, "close": 1.463, "volume": 6715576.9, "close_time": 1764561599999, "quote_volume": 10025479.82851, "trades": 44647, "taker_buy_base": 2846437.54, "taker_buy_quote": 4249235.2754 }, { "timestamp": 1764561600000, "datetime": "2025-12-01T04:00:00", "open": 1.462, "high": 1.478, "low": 1.444, "close": 1.458, "volume": 2271417.66, "close_time": 1764575999999, "quote_volume": 3324148.42645, "trades": 13973, "taker_buy_base": 910861.1, "taker_buy_quote": 1333517.80133 }, { "timestamp": 1764576000000, "datetime": "2025-12-01T08:00:00", "open": 1.458, "high": 1.472, "low": 1.45, "close": 1.463, "volume": 1063761.45, "close_time": 1764590399999, "quote_volume": 1552633.19796, "trades": 7444, "taker_buy_base": 578135.64, "taker_buy_quote": 844124.80375 }, { "timestamp": 1764590400000, "datetime": "2025-12-01T12:00:00", "open": 1.463, "high": 1.476, "low": 1.429, "close": 1.462, "volume": 2535588.13, "close_time": 1764604799999, "quote_volume": 3688824.46574, "trades": 19246, "taker_buy_base": 1241400.17, "taker_buy_quote": 1807584.76046 }, { "timestamp": 1764604800000, "datetime": "2025-12-01T16:00:00", "open": 1.462, "high": 1.466, "low": 1.444, "close": 1.464, "volume": 1043692.59, "close_time": 1764619199999, "quote_volume": 1517359.20749, "trades": 8415, "taker_buy_base": 590441.02, "taker_buy_quote": 858971.00245 }, { "timestamp": 1764619200000, "datetime": "2025-12-01T20:00:00", "open": 1.464, "high": 1.5, "low": 1.464, "close": 1.481, "volume": 936503.06, "close_time": 1764633599999, "quote_volume": 1392872.1081, "trades": 7926, "taker_buy_base": 462116.39, "taker_buy_quote": 687246.39722 }, { "timestamp": 1764633600000, "datetime": "2025-12-02T00:00:00", "open": 1.481, "high": 1.5, "low": 1.466, "close": 1.476, "volume": 776295.95, "close_time": 1764647999999, "quote_volume": 1150421.97043, "trades": 6792, "taker_buy_base": 363947.28, "taker_buy_quote": 539521.32368 }, { "timestamp": 1764648000000, "datetime": "2025-12-02T04:00:00", "open": 1.477, "high": 1.487, "low": 1.468, "close": 1.47, "volume": 726831.66, "close_time": 1764662399999, "quote_volume": 1072868.04605, "trades": 5048, "taker_buy_base": 310689.78, "taker_buy_quote": 459249.41652 }, { "timestamp": 1764662400000, "datetime": "2025-12-02T08:00:00", "open": 1.47, "high": 1.487, "low": 1.454, "close": 1.482, "volume": 861777.52, "close_time": 1764676799999, "quote_volume": 1268191.95745, "trades": 5914, "taker_buy_base": 389419.27, "taker_buy_quote": 573104.84341 }, { "timestamp": 1764676800000, "datetime": "2025-12-02T12:00:00", "open": 1.483, "high": 1.578, "low": 1.461, "close": 1.566, "volume": 3502929.07, "close_time": 1764691199999, "quote_volume": 5303682.69215, "trades": 23722, "taker_buy_base": 1856086.88, "taker_buy_quote": 2801253.99717 }, { "timestamp": 1764691200000, "datetime": "2025-12-02T16:00:00", "open": 1.566, "high": 1.57, "low": 1.53, "close": 1.537, "volume": 2481361.88, "close_time": 1764705599999, "quote_volume": 3834804.15558, "trades": 17644, "taker_buy_base": 1290398.41, "taker_buy_quote": 1995214.86256 }, { "timestamp": 1764705600000, "datetime": "2025-12-02T20:00:00", "open": 1.538, "high": 1.548, "low": 1.522, "close": 1.531, "volume": 981008.49, "close_time": 1764719999999, "quote_volume": 1504937.02513, "trades": 7628, "taker_buy_base": 422977.67, "taker_buy_quote": 648967.97677 }, { "timestamp": 1764720000000, "datetime": "2025-12-03T00:00:00", "open": 1.531, "high": 1.563, "low": 1.524, "close": 1.548, "volume": 1113527.29, "close_time": 1764734399999, "quote_volume": 1721621.26715, "trades": 8574, "taker_buy_base": 532125.94, "taker_buy_quote": 823070.01906 }, { "timestamp": 1764734400000, "datetime": "2025-12-03T04:00:00", "open": 1.548, "high": 1.593, "low": 1.547, "close": 1.57, "volume": 1390552.14, "close_time": 1764748799999, "quote_volume": 2187083.84589, "trades": 11019, "taker_buy_base": 693166.19, "taker_buy_quote": 1090019.35144 }, { "timestamp": 1764748800000, "datetime": "2025-12-03T08:00:00", "open": 1.571, "high": 1.578, "low": 1.554, "close": 1.572, "volume": 1332492.31, "close_time": 1764763199999, "quote_volume": 2090690.6915, "trades": 8232, "taker_buy_base": 584411.72, "taker_buy_quote": 917212.46037 }, { "timestamp": 1764763200000, "datetime": "2025-12-03T12:00:00", "open": 1.572, "high": 1.595, "low": 1.532, "close": 1.576, "volume": 2529882.7, "close_time": 1764777599999, "quote_volume": 3959347.27447, "trades": 20106, "taker_buy_base": 1192657.77, "taker_buy_quote": 1867529.61818 }, { "timestamp": 1764777600000, "datetime": "2025-12-03T16:00:00", "open": 1.576, "high": 1.594, "low": 1.557, "close": 1.588, "volume": 1788687.53, "close_time": 1764791999999, "quote_volume": 2821108.83741, "trades": 13302, "taker_buy_base": 818773.64, "taker_buy_quote": 1291365.84568 }, { "timestamp": 1764792000000, "datetime": "2025-12-03T20:00:00", "open": 1.589, "high": 1.622, "low": 1.58, "close": 1.596, "volume": 1624182.58, "close_time": 1764806399999, "quote_volume": 2594044.79544, "trades": 14944, "taker_buy_base": 928711.52, "taker_buy_quote": 1484222.05092 }, { "timestamp": 1764806400000, "datetime": "2025-12-04T00:00:00", "open": 1.597, "high": 1.614, "low": 1.59, "close": 1.594, "volume": 883147.36, "close_time": 1764820799999, "quote_volume": 1413042.98031, "trades": 8098, "taker_buy_base": 372581.5, "taker_buy_quote": 596576.05067 }, { "timestamp": 1764820800000, "datetime": "2025-12-04T04:00:00", "open": 1.594, "high": 1.608, "low": 1.587, "close": 1.604, "volume": 707702.86, "close_time": 1764835199999, "quote_volume": 1128731.23508, "trades": 5379, "taker_buy_base": 301337.29, "taker_buy_quote": 480998.63114 }, { "timestamp": 1764835200000, "datetime": "2025-12-04T08:00:00", "open": 1.603, "high": 1.615, "low": 1.59, "close": 1.598, "volume": 769925.46, "close_time": 1764849599999, "quote_volume": 1234143.56095, "trades": 5074, "taker_buy_base": 411310.6, "taker_buy_quote": 659490.13422 }, { "timestamp": 1764849600000, "datetime": "2025-12-04T12:00:00", "open": 1.599, "high": 1.605, "low": 1.566, "close": 1.595, "volume": 1501302.47, "close_time": 1764863999999, "quote_volume": 2380218.24919, "trades": 10897, "taker_buy_base": 706251.25, "taker_buy_quote": 1120055.31028 }, { "timestamp": 1764864000000, "datetime": "2025-12-04T16:00:00", "open": 1.594, "high": 1.595, "low": 1.514, "close": 1.545, "volume": 1943742.24, "close_time": 1764878399999, "quote_volume": 3024231.45813, "trades": 13410, "taker_buy_base": 579872.3, "taker_buy_quote": 903291.74107 }, { "timestamp": 1764878400000, "datetime": "2025-12-04T20:00:00", "open": 1.545, "high": 1.559, "low": 1.535, "close": 1.545, "volume": 633903.95, "close_time": 1764892799999, "quote_volume": 981627.07668, "trades": 5175, "taker_buy_base": 363885.28, "taker_buy_quote": 563940.64379 }, { "timestamp": 1764892800000, "datetime": "2025-12-05T00:00:00", "open": 1.545, "high": 1.577, "low": 1.543, "close": 1.549, "volume": 966216.29, "close_time": 1764907199999, "quote_volume": 1505104.35082, "trades": 6727, "taker_buy_base": 462785.73, "taker_buy_quote": 721093.25607 }, { "timestamp": 1764907200000, "datetime": "2025-12-05T04:00:00", "open": 1.55, "high": 1.563, "low": 1.536, "close": 1.561, "volume": 726754.84, "close_time": 1764921599999, "quote_volume": 1125760.46223, "trades": 4836, "taker_buy_base": 437391.52, "taker_buy_quote": 677760.24865 }, { "timestamp": 1764921600000, "datetime": "2025-12-05T08:00:00", "open": 1.561, "high": 1.562, "low": 1.517, "close": 1.528, "volume": 1081391.64, "close_time": 1764935999999, "quote_volume": 1660824.12305, "trades": 7790, "taker_buy_base": 448353.39, "taker_buy_quote": 688902.15219 }, { "timestamp": 1764936000000, "datetime": "2025-12-05T12:00:00", "open": 1.527, "high": 1.541, "low": 1.502, "close": 1.51, "volume": 1626886.68, "close_time": 1764950399999, "quote_volume": 2473475.60563, "trades": 13884, "taker_buy_base": 811292.15, "taker_buy_quote": 1234201.21633 }, { "timestamp": 1764950400000, "datetime": "2025-12-05T16:00:00", "open": 1.51, "high": 1.51, "low": 1.44, "close": 1.462, "volume": 2788951.15, "close_time": 1764964799999, "quote_volume": 4090866.41377, "trades": 22516, "taker_buy_base": 1277718.71, "taker_buy_quote": 1874417.32018 }, { "timestamp": 1764964800000, "datetime": "2025-12-05T20:00:00", "open": 1.463, "high": 1.49, "low": 1.455, "close": 1.487, "volume": 710730.53, "close_time": 1764979199999, "quote_volume": 1044960.39457, "trades": 5920, "taker_buy_base": 374512.62, "taker_buy_quote": 550572.00228 }, { "timestamp": 1764979200000, "datetime": "2025-12-06T00:00:00", "open": 1.486, "high": 1.493, "low": 1.474, "close": 1.487, "volume": 597718.73, "close_time": 1764993599999, "quote_volume": 887821.78862, "trades": 4071, "taker_buy_base": 302440.81, "taker_buy_quote": 449367.36973 }, { "timestamp": 1764993600000, "datetime": "2025-12-06T04:00:00", "open": 1.487, "high": 1.488, "low": 1.469, "close": 1.48, "volume": 548632.32, "close_time": 1765007999999, "quote_volume": 811054.39738, "trades": 4141, "taker_buy_base": 267028.7, "taker_buy_quote": 394913.32552 }, { "timestamp": 1765008000000, "datetime": "2025-12-06T08:00:00", "open": 1.479, "high": 1.484, "low": 1.468, "close": 1.481, "volume": 372597.18, "close_time": 1765022399999, "quote_volume": 549543.30854, "trades": 3620, "taker_buy_base": 157404.72, "taker_buy_quote": 232244.9039 }, { "timestamp": 1765022400000, "datetime": "2025-12-06T12:00:00", "open": 1.481, "high": 1.498, "low": 1.472, "close": 1.477, "volume": 724173.39, "close_time": 1765036799999, "quote_volume": 1072834.97068, "trades": 5505, "taker_buy_base": 410494.1, "taker_buy_quote": 608263.46707 }, { "timestamp": 1765036800000, "datetime": "2025-12-06T16:00:00", "open": 1.478, "high": 1.5, "low": 1.474, "close": 1.48, "volume": 634770.8, "close_time": 1765051199999, "quote_volume": 942607.15824, "trades": 5077, "taker_buy_base": 304248.41, "taker_buy_quote": 451890.57101 }, { "timestamp": 1765051200000, "datetime": "2025-12-06T20:00:00", "open": 1.48, "high": 1.494, "low": 1.478, "close": 1.492, "volume": 367899.78, "close_time": 1765065599999, "quote_volume": 546477.22816, "trades": 3985, "taker_buy_base": 196665.17, "taker_buy_quote": 292216.30184 }, { "timestamp": 1765065600000, "datetime": "2025-12-07T00:00:00", "open": 1.492, "high": 1.508, "low": 1.489, "close": 1.498, "volume": 474367.58, "close_time": 1765079999999, "quote_volume": 711049.71351, "trades": 3459, "taker_buy_base": 248637.09, "taker_buy_quote": 372631.63742 }, { "timestamp": 1765080000000, "datetime": "2025-12-07T04:00:00", "open": 1.499, "high": 1.504, "low": 1.488, "close": 1.492, "volume": 299827.33, "close_time": 1765094399999, "quote_volume": 448656.53619, "trades": 2363, "taker_buy_base": 153882.65, "taker_buy_quote": 230200.41631 }, { "timestamp": 1765094400000, "datetime": "2025-12-07T08:00:00", "open": 1.491, "high": 1.492, "low": 1.47, "close": 1.474, "volume": 577067.72, "close_time": 1765108799999, "quote_volume": 853718.79728, "trades": 3961, "taker_buy_base": 228680.31, "taker_buy_quote": 338277.9738 }, { "timestamp": 1765108800000, "datetime": "2025-12-07T12:00:00", "open": 1.474, "high": 1.485, "low": 1.418, "close": 1.457, "volume": 2479030.14, "close_time": 1765123199999, "quote_volume": 3576194.64963, "trades": 17461, "taker_buy_base": 1225310.17, "taker_buy_quote": 1768813.56657 }, { "timestamp": 1765123200000, "datetime": "2025-12-07T16:00:00", "open": 1.457, "high": 1.502, "low": 1.442, "close": 1.494, "volume": 1554986.92, "close_time": 1765137599999, "quote_volume": 2302254.04156, "trades": 11659, "taker_buy_base": 765479.57, "taker_buy_quote": 1132911.91645 }, { "timestamp": 1765137600000, "datetime": "2025-12-07T20:00:00", "open": 1.495, "high": 1.497, "low": 1.422, "close": 1.455, "volume": 1328899.5, "close_time": 1765151999999, "quote_volume": 1935002.74351, "trades": 10735, "taker_buy_base": 603051.15, "taker_buy_quote": 878310.23914 }, { "timestamp": 1765152000000, "datetime": "2025-12-08T00:00:00", "open": 1.455, "high": 1.489, "low": 1.448, "close": 1.481, "volume": 892725.0, "close_time": 1765166399999, "quote_volume": 1309493.34547, "trades": 6753, "taker_buy_base": 393369.98, "taker_buy_quote": 577990.45791 }, { "timestamp": 1765166400000, "datetime": "2025-12-08T04:00:00", "open": 1.482, "high": 1.52, "low": 1.482, "close": 1.514, "volume": 1072217.06, "close_time": 1765180799999, "quote_volume": 1611457.60003, "trades": 6832, "taker_buy_base": 562530.13, "taker_buy_quote": 844896.66154 }, { "timestamp": 1765180800000, "datetime": "2025-12-08T08:00:00", "open": 1.513, "high": 1.529, "low": 1.498, "close": 1.504, "volume": 1135827.43, "close_time": 1765195199999, "quote_volume": 1717324.65203, "trades": 7495, "taker_buy_base": 437415.16, "taker_buy_quote": 661214.46518 }, { "timestamp": 1765195200000, "datetime": "2025-12-08T12:00:00", "open": 1.503, "high": 1.522, "low": 1.489, "close": 1.499, "volume": 1133852.23, "close_time": 1765209599999, "quote_volume": 1705678.05638, "trades": 11430, "taker_buy_base": 541613.54, "taker_buy_quote": 815171.49872 }, { "timestamp": 1765209600000, "datetime": "2025-12-08T16:00:00", "open": 1.498, "high": 1.521, "low": 1.491, "close": 1.499, "volume": 951316.9, "close_time": 1765223999999, "quote_volume": 1432672.73475, "trades": 10111, "taker_buy_base": 454613.36, "taker_buy_quote": 685303.10223 }, { "timestamp": 1765224000000, "datetime": "2025-12-08T20:00:00", "open": 1.5, "high": 1.517, "low": 1.497, "close": 1.504, "volume": 509764.93, "close_time": 1765238399999, "quote_volume": 768474.22004, "trades": 4664, "taker_buy_base": 239420.8, "taker_buy_quote": 360901.74076 }, { "timestamp": 1765238400000, "datetime": "2025-12-09T00:00:00", "open": 1.503, "high": 1.513, "low": 1.477, "close": 1.496, "volume": 835107.68, "close_time": 1765252799999, "quote_volume": 1245745.48694, "trades": 6306, "taker_buy_base": 371060.52, "taker_buy_quote": 553564.96805 }, { "timestamp": 1765252800000, "datetime": "2025-12-09T04:00:00", "open": 1.496, "high": 1.496, "low": 1.473, "close": 1.49, "volume": 758743.86, "close_time": 1765267199999, "quote_volume": 1124908.27374, "trades": 4805, "taker_buy_base": 372805.65, "taker_buy_quote": 552694.28417 }, { "timestamp": 1765267200000, "datetime": "2025-12-09T08:00:00", "open": 1.49, "high": 1.491, "low": 1.466, "close": 1.468, "volume": 1152223.41, "close_time": 1765281599999, "quote_volume": 1698308.66882, "trades": 5265, "taker_buy_base": 407257.88, "taker_buy_quote": 600371.96582 }, { "timestamp": 1765281600000, "datetime": "2025-12-09T12:00:00", "open": 1.468, "high": 1.529, "low": 1.465, "close": 1.528, "volume": 1864288.69, "close_time": 1765295999999, "quote_volume": 2786948.86922, "trades": 14893, "taker_buy_base": 1092338.02, "taker_buy_quote": 1634804.09163 }, { "timestamp": 1765296000000, "datetime": "2025-12-09T16:00:00", "open": 1.529, "high": 1.595, "low": 1.529, "close": 1.559, "volume": 3303655.57, "close_time": 1765310399999, "quote_volume": 5182945.28862, "trades": 25959, "taker_buy_base": 1770739.82, "taker_buy_quote": 2778034.90852 }, { "timestamp": 1765310400000, "datetime": "2025-12-09T20:00:00", "open": 1.558, "high": 1.564, "low": 1.527, "close": 1.545, "volume": 891459.08, "close_time": 1765324799999, "quote_volume": 1377724.47347, "trades": 9423, "taker_buy_base": 439530.29, "taker_buy_quote": 679813.40849 }, { "timestamp": 1765324800000, "datetime": "2025-12-10T00:00:00", "open": 1.544, "high": 1.548, "low": 1.516, "close": 1.518, "volume": 708827.44, "close_time": 1765339199999, "quote_volume": 1082461.64231, "trades": 6181, "taker_buy_base": 307510.24, "taker_buy_quote": 469979.72626 }, { "timestamp": 1765339200000, "datetime": "2025-12-10T04:00:00", "open": 1.518, "high": 1.527, "low": 1.488, "close": 1.499, "volume": 852442.3, "close_time": 1765353599999, "quote_volume": 1285057.63824, "trades": 6183, "taker_buy_base": 398571.8, "taker_buy_quote": 600971.20455 }, { "timestamp": 1765353600000, "datetime": "2025-12-10T08:00:00", "open": 1.499, "high": 1.506, "low": 1.478, "close": 1.488, "volume": 1490582.27, "close_time": 1765367999999, "quote_volume": 2217180.83857, "trades": 12230, "taker_buy_base": 772915.79, "taker_buy_quote": 1149974.23339 }, { "timestamp": 1765368000000, "datetime": "2025-12-10T12:00:00", "open": 1.487, "high": 1.496, "low": 1.477, "close": 1.489, "volume": 1132979.21, "close_time": 1765382399999, "quote_volume": 1682913.58884, "trades": 10467, "taker_buy_base": 600966.6, "taker_buy_quote": 892911.58755 }, { "timestamp": 1765382400000, "datetime": "2025-12-10T16:00:00", "open": 1.488, "high": 1.528, "low": 1.48, "close": 1.52, "volume": 2434569.19, "close_time": 1765396799999, "quote_volume": 3664203.22089, "trades": 22642, "taker_buy_base": 1309570.82, "taker_buy_quote": 1971356.33683 }, { "timestamp": 1765396800000, "datetime": "2025-12-10T20:00:00", "open": 1.52, "high": 1.554, "low": 1.459, "close": 1.468, "volume": 2749021.92, "close_time": 1765411199999, "quote_volume": 4139901.51466, "trades": 20722, "taker_buy_base": 1298113.21, "taker_buy_quote": 1961482.10751 }, { "timestamp": 1765411200000, "datetime": "2025-12-11T00:00:00", "open": 1.467, "high": 1.47, "low": 1.37, "close": 1.382, "volume": 4621502.69, "close_time": 1765425599999, "quote_volume": 6475100.52757, "trades": 36892, "taker_buy_base": 2165925.0, "taker_buy_quote": 3032245.36036 }, { "timestamp": 1765425600000, "datetime": "2025-12-11T04:00:00", "open": 1.381, "high": 1.407, "low": 1.374, "close": 1.389, "volume": 1759817.18, "close_time": 1765439999999, "quote_volume": 2454470.56476, "trades": 11506, "taker_buy_base": 1016357.32, "taker_buy_quote": 1418004.75394 }, { "timestamp": 1765440000000, "datetime": "2025-12-11T08:00:00", "open": 1.389, "high": 1.394, "low": 1.371, "close": 1.387, "volume": 1922725.02, "close_time": 1765454399999, "quote_volume": 2657860.87402, "trades": 9067, "taker_buy_base": 919755.7, "taker_buy_quote": 1271806.41306 }, { "timestamp": 1765454400000, "datetime": "2025-12-11T12:00:00", "open": 1.386, "high": 1.403, "low": 1.361, "close": 1.374, "volume": 2600240.4, "close_time": 1765468799999, "quote_volume": 3590436.92175, "trades": 15377, "taker_buy_base": 1285887.79, "taker_buy_quote": 1776624.12649 }, { "timestamp": 1765468800000, "datetime": "2025-12-11T16:00:00", "open": 1.374, "high": 1.379, "low": 1.351, "close": 1.359, "volume": 2136847.25, "close_time": 1765483199999, "quote_volume": 2918988.51624, "trades": 15769, "taker_buy_base": 955721.74, "taker_buy_quote": 1306079.26355 }, { "timestamp": 1765483200000, "datetime": "2025-12-11T20:00:00", "open": 1.358, "high": 1.397, "low": 1.353, "close": 1.379, "volume": 2301584.95, "close_time": 1765497599999, "quote_volume": 3160142.54758, "trades": 16820, "taker_buy_base": 1094907.75, "taker_buy_quote": 1503631.59909 }, { "timestamp": 1765497600000, "datetime": "2025-12-12T00:00:00", "open": 1.379, "high": 1.399, "low": 1.364, "close": 1.389, "volume": 1019790.04, "close_time": 1765511999999, "quote_volume": 1412530.0129, "trades": 7431, "taker_buy_base": 496761.68, "taker_buy_quote": 688383.8814 }, { "timestamp": 1765512000000, "datetime": "2025-12-12T04:00:00", "open": 1.388, "high": 1.406, "low": 1.385, "close": 1.386, "volume": 950589.17, "close_time": 1765526399999, "quote_volume": 1325475.72821, "trades": 6341, "taker_buy_base": 528901.88, "taker_buy_quote": 737339.70097 }, { "timestamp": 1765526400000, "datetime": "2025-12-12T08:00:00", "open": 1.386, "high": 1.414, "low": 1.384, "close": 1.392, "volume": 1957581.81, "close_time": 1765540799999, "quote_volume": 2729847.63889, "trades": 8308, "taker_buy_base": 898360.3, "taker_buy_quote": 1252188.49846 }, { "timestamp": 1765540800000, "datetime": "2025-12-12T12:00:00", "open": 1.392, "high": 1.397, "low": 1.317, "close": 1.328, "volume": 3684946.16, "close_time": 1765555199999, "quote_volume": 5001847.71144, "trades": 18000, "taker_buy_base": 1564224.26, "taker_buy_quote": 2123835.54613 }, { "timestamp": 1765555200000, "datetime": "2025-12-12T16:00:00", "open": 1.327, "high": 1.333, "low": 1.301, "close": 1.318, "volume": 2768327.14, "close_time": 1765569599999, "quote_volume": 3642423.03075, "trades": 17808, "taker_buy_base": 1398322.65, "taker_buy_quote": 1840676.47728 }, { "timestamp": 1765569600000, "datetime": "2025-12-12T20:00:00", "open": 1.318, "high": 1.346, "low": 1.312, "close": 1.345, "volume": 767343.97, "close_time": 1765583999999, "quote_volume": 1017601.6872, "trades": 5401, "taker_buy_base": 420217.2, "taker_buy_quote": 557331.74323 }, { "timestamp": 1765584000000, "datetime": "2025-12-13T00:00:00", "open": 1.346, "high": 1.352, "low": 1.329, "close": 1.348, "volume": 1143426.04, "close_time": 1765598399999, "quote_volume": 1534735.48191, "trades": 6502, "taker_buy_base": 530079.67, "taker_buy_quote": 711231.0119 }, { "timestamp": 1765598400000, "datetime": "2025-12-13T04:00:00", "open": 1.348, "high": 1.352, "low": 1.337, "close": 1.343, "volume": 666173.89, "close_time": 1765612799999, "quote_volume": 894506.44636, "trades": 3353, "taker_buy_base": 284269.62, "taker_buy_quote": 381651.18328 }, { "timestamp": 1765612800000, "datetime": "2025-12-13T08:00:00", "open": 1.343, "high": 1.352, "low": 1.338, "close": 1.341, "volume": 582697.77, "close_time": 1765627199999, "quote_volume": 784821.45797, "trades": 3771, "taker_buy_base": 262325.61, "taker_buy_quote": 353197.83582 }, { "timestamp": 1765627200000, "datetime": "2025-12-13T12:00:00", "open": 1.341, "high": 1.352, "low": 1.334, "close": 1.35, "volume": 721185.03, "close_time": 1765641599999, "quote_volume": 967886.6221, "trades": 3885, "taker_buy_base": 354943.37, "taker_buy_quote": 476722.02154 }, { "timestamp": 1765641600000, "datetime": "2025-12-13T16:00:00", "open": 1.351, "high": 1.353, "low": 1.339, "close": 1.347, "volume": 851855.87, "close_time": 1765655999999, "quote_volume": 1147863.43803, "trades": 4147, "taker_buy_base": 365857.5, "taker_buy_quote": 492696.21429 }, { "timestamp": 1765656000000, "datetime": "2025-12-13T20:00:00", "open": 1.347, "high": 1.352, "low": 1.336, "close": 1.35, "volume": 465946.97, "close_time": 1765670399999, "quote_volume": 627451.389, "trades": 3435, "taker_buy_base": 211475.85, "taker_buy_quote": 284683.63179 }, { "timestamp": 1765670400000, "datetime": "2025-12-14T00:00:00", "open": 1.35, "high": 1.359, "low": 1.345, "close": 1.352, "volume": 598582.34, "close_time": 1765684799999, "quote_volume": 809199.71441, "trades": 2973, "taker_buy_base": 294488.64, "taker_buy_quote": 398190.21368 }, { "timestamp": 1765684800000, "datetime": "2025-12-14T04:00:00", "open": 1.352, "high": 1.356, "low": 1.327, "close": 1.336, "volume": 839233.17, "close_time": 1765699199999, "quote_volume": 1123211.34611, "trades": 4168, "taker_buy_base": 354180.53, "taker_buy_quote": 474416.32787 }, { "timestamp": 1765699200000, "datetime": "2025-12-14T08:00:00", "open": 1.337, "high": 1.342, "low": 1.309, "close": 1.322, "volume": 987208.2, "close_time": 1765713599999, "quote_volume": 1309866.23753, "trades": 6362, "taker_buy_base": 414863.26, "taker_buy_quote": 550384.88628 }, { "timestamp": 1765713600000, "datetime": "2025-12-14T12:00:00", "open": 1.322, "high": 1.328, "low": 1.297, "close": 1.304, "volume": 1725386.85, "close_time": 1765727999999, "quote_volume": 2264377.08983, "trades": 9126, "taker_buy_base": 842515.34, "taker_buy_quote": 1107772.1826 }, { "timestamp": 1765728000000, "datetime": "2025-12-14T16:00:00", "open": 1.304, "high": 1.316, "low": 1.297, "close": 1.306, "volume": 1088787.23, "close_time": 1765742399999, "quote_volume": 1421325.15558, "trades": 7491, "taker_buy_base": 519347.14, "taker_buy_quote": 678304.67061 }, { "timestamp": 1765742400000, "datetime": "2025-12-14T20:00:00", "open": 1.306, "high": 1.318, "low": 1.296, "close": 1.315, "volume": 1229139.06, "close_time": 1765756799999, "quote_volume": 1603958.92304, "trades": 7484, "taker_buy_base": 548940.12, "taker_buy_quote": 717120.48067 }, { "timestamp": 1765756800000, "datetime": "2025-12-15T00:00:00", "open": 1.316, "high": 1.349, "low": 1.312, "close": 1.334, "volume": 1790623.07, "close_time": 1765771199999, "quote_volume": 2390023.1215, "trades": 9303, "taker_buy_base": 910575.82, "taker_buy_quote": 1214631.76723 }, { "timestamp": 1765771200000, "datetime": "2025-12-15T04:00:00", "open": 1.334, "high": 1.345, "low": 1.326, "close": 1.334, "volume": 822318.5, "close_time": 1765785599999, "quote_volume": 1098886.18782, "trades": 4253, "taker_buy_base": 323291.21, "taker_buy_quote": 432171.52131 }, { "timestamp": 1765785600000, "datetime": "2025-12-15T08:00:00", "open": 1.334, "high": 1.339, "low": 1.327, "close": 1.33, "volume": 946777.79, "close_time": 1765799999999, "quote_volume": 1261968.51266, "trades": 4156, "taker_buy_base": 339706.48, "taker_buy_quote": 453185.5181 }, { "timestamp": 1765800000000, "datetime": "2025-12-15T12:00:00", "open": 1.331, "high": 1.337, "low": 1.248, "close": 1.258, "volume": 4420441.14, "close_time": 1765814399999, "quote_volume": 5681877.55792, "trades": 27216, "taker_buy_base": 1957302.95, "taker_buy_quote": 2515324.04701 }, { "timestamp": 1765814400000, "datetime": "2025-12-15T16:00:00", "open": 1.258, "high": 1.262, "low": 1.224, "close": 1.243, "volume": 2724467.98, "close_time": 1765828799999, "quote_volume": 3386643.4869, "trades": 19427, "taker_buy_base": 1434460.02, "taker_buy_quote": 1783932.01196 }, { "timestamp": 1765828800000, "datetime": "2025-12-15T20:00:00", "open": 1.243, "high": 1.266, "low": 1.23, "close": 1.264, "volume": 1001579.13, "close_time": 1765843199999, "quote_volume": 1247796.74721, "trades": 7105, "taker_buy_base": 427966.22, "taker_buy_quote": 533632.95913 }, { "timestamp": 1765843200000, "datetime": "2025-12-16T00:00:00", "open": 1.265, "high": 1.267, "low": 1.246, "close": 1.26, "volume": 1062870.29, "close_time": 1765857599999, "quote_volume": 1335295.74527, "trades": 7048, "taker_buy_base": 486515.04, "taker_buy_quote": 611146.02968 }, { "timestamp": 1765857600000, "datetime": "2025-12-16T04:00:00", "open": 1.26, "high": 1.263, "low": 1.238, "close": 1.252, "volume": 1369964.0, "close_time": 1765871999999, "quote_volume": 1716499.83967, "trades": 6986, "taker_buy_base": 603300.37, "taker_buy_quote": 756221.16637 }, { "timestamp": 1765872000000, "datetime": "2025-12-16T08:00:00", "open": 1.252, "high": 1.289, "low": 1.251, "close": 1.278, "volume": 2142934.44, "close_time": 1765886399999, "quote_volume": 2730538.98162, "trades": 8993, "taker_buy_base": 995066.11, "taker_buy_quote": 1267822.01667 }, { "timestamp": 1765886400000, "datetime": "2025-12-16T12:00:00", "open": 1.278, "high": 1.286, "low": 1.246, "close": 1.281, "volume": 2648289.0, "close_time": 1765900799999, "quote_volume": 3355856.72876, "trades": 21540, "taker_buy_base": 1253283.44, "taker_buy_quote": 1589011.44084 }, { "timestamp": 1765900800000, "datetime": "2025-12-16T16:00:00", "open": 1.282, "high": 1.292, "low": 1.264, "close": 1.281, "volume": 1186204.25, "close_time": 1765915199999, "quote_volume": 1516330.83094, "trades": 9131, "taker_buy_base": 662615.79, "taker_buy_quote": 847003.6233 }, { "timestamp": 1765915200000, "datetime": "2025-12-16T20:00:00", "open": 1.281, "high": 1.293, "low": 1.279, "close": 1.289, "volume": 893280.02, "close_time": 1765929599999, "quote_volume": 1148290.70514, "trades": 5059, "taker_buy_base": 456541.26, "taker_buy_quote": 586987.38206 }, { "timestamp": 1765929600000, "datetime": "2025-12-17T00:00:00", "open": 1.289, "high": 1.322, "low": 1.282, "close": 1.317, "volume": 2502827.37, "close_time": 1765943999999, "quote_volume": 3268783.38661, "trades": 12424, "taker_buy_base": 1220506.43, "taker_buy_quote": 1593202.86704 }, { "timestamp": 1765944000000, "datetime": "2025-12-17T04:00:00", "open": 1.318, "high": 1.32, "low": 1.296, "close": 1.299, "volume": 1502991.92, "close_time": 1765958399999, "quote_volume": 1965793.98821, "trades": 10994, "taker_buy_base": 676547.52, "taker_buy_quote": 884966.74519 }, { "timestamp": 1765958400000, "datetime": "2025-12-17T08:00:00", "open": 1.298, "high": 1.304, "low": 1.267, "close": 1.283, "volume": 1390097.46, "close_time": 1765972799999, "quote_volume": 1777365.7957, "trades": 7545, "taker_buy_base": 609232.38, "taker_buy_quote": 779122.22423 }, { "timestamp": 1765972800000, "datetime": "2025-12-17T12:00:00", "open": 1.283, "high": 1.32, "low": 1.262, "close": 1.276, "volume": 2887366.23, "close_time": 1765987199999, "quote_volume": 3724266.99602, "trades": 22653, "taker_buy_base": 1347444.85, "taker_buy_quote": 1739407.89703 }, { "timestamp": 1765987200000, "datetime": "2025-12-17T16:00:00", "open": 1.275, "high": 1.286, "low": 1.211, "close": 1.222, "volume": 4176749.05, "close_time": 1766001599999, "quote_volume": 5153718.89587, "trades": 25519, "taker_buy_base": 2194114.52, "taker_buy_quote": 2704469.72964 }, { "timestamp": 1766001600000, "datetime": "2025-12-17T20:00:00", "open": 1.222, "high": 1.246, "low": 1.207, "close": 1.225, "volume": 2056622.06, "close_time": 1766015999999, "quote_volume": 2516637.53566, "trades": 12277, "taker_buy_base": 998528.39, "taker_buy_quote": 1222301.14253 }, { "timestamp": 1766016000000, "datetime": "2025-12-18T00:00:00", "open": 1.225, "high": 1.231, "low": 1.199, "close": 1.205, "volume": 1550693.63, "close_time": 1766030399999, "quote_volume": 1884272.58369, "trades": 5601, "taker_buy_base": 727208.18, "taker_buy_quote": 883284.08143 }, { "timestamp": 1766030400000, "datetime": "2025-12-18T04:00:00", "open": 1.204, "high": 1.218, "low": 1.184, "close": 1.217, "volume": 2278909.46, "close_time": 1766044799999, "quote_volume": 2738909.92728, "trades": 11246, "taker_buy_base": 1170470.02, "taker_buy_quote": 1405571.16825 }, { "timestamp": 1766044800000, "datetime": "2025-12-18T08:00:00", "open": 1.217, "high": 1.228, "low": 1.211, "close": 1.227, "volume": 1390462.02, "close_time": 1766059199999, "quote_volume": 1694135.49969, "trades": 11215, "taker_buy_base": 437573.6, "taker_buy_quote": 533488.02808 }, { "timestamp": 1766059200000, "datetime": "2025-12-18T12:00:00", "open": 1.227, "high": 1.267, "low": 1.221, "close": 1.26, "volume": 3409736.18, "close_time": 1766073599999, "quote_volume": 4236461.09248, "trades": 27364, "taker_buy_base": 1427342.93, "taker_buy_quote": 1775956.04783 }, { "timestamp": 1766073600000, "datetime": "2025-12-18T16:00:00", "open": 1.261, "high": 1.267, "low": 1.161, "close": 1.167, "volume": 3421175.72, "close_time": 1766087999999, "quote_volume": 4125834.06336, "trades": 25119, "taker_buy_base": 1546350.45, "taker_buy_quote": 1867032.7236 }, { "timestamp": 1766088000000, "datetime": "2025-12-18T20:00:00", "open": 1.166, "high": 1.203, "low": 1.165, "close": 1.188, "volume": 1947973.15, "close_time": 1766102399999, "quote_volume": 2312571.74909, "trades": 9827, "taker_buy_base": 955386.96, "taker_buy_quote": 1134258.658 }, { "timestamp": 1766102400000, "datetime": "2025-12-19T00:00:00", "open": 1.188, "high": 1.245, "low": 1.179, "close": 1.232, "volume": 1777371.43, "close_time": 1766116799999, "quote_volume": 2141997.23202, "trades": 12385, "taker_buy_base": 902709.15, "taker_buy_quote": 1086477.35069 }, { "timestamp": 1766116800000, "datetime": "2025-12-19T04:00:00", "open": 1.233, "high": 1.262, "low": 1.23, "close": 1.249, "volume": 1196408.34, "close_time": 1766131199999, "quote_volume": 1487239.45715, "trades": 7546, "taker_buy_base": 631275.82, "taker_buy_quote": 784903.26596 }, { "timestamp": 1766131200000, "datetime": "2025-12-19T08:00:00", "open": 1.248, "high": 1.257, "low": 1.242, "close": 1.253, "volume": 705445.18, "close_time": 1766145599999, "quote_volume": 881676.1742, "trades": 4493, "taker_buy_base": 346285.46, "taker_buy_quote": 432903.95354 }, { "timestamp": 1766145600000, "datetime": "2025-12-19T12:00:00", "open": 1.253, "high": 1.282, "low": 1.245, "close": 1.269, "volume": 1546913.52, "close_time": 1766159999999, "quote_volume": 1950685.07362, "trades": 11485, "taker_buy_base": 815370.11, "taker_buy_quote": 1028132.81505 }, { "timestamp": 1766160000000, "datetime": "2025-12-19T16:00:00", "open": 1.27, "high": 1.339, "low": 1.265, "close": 1.321, "volume": 2324702.25, "close_time": 1766174399999, "quote_volume": 3002400.08876, "trades": 16142, "taker_buy_base": 1082949.02, "taker_buy_quote": 1400865.39412 }, { "timestamp": 1766174400000, "datetime": "2025-12-19T20:00:00", "open": 1.322, "high": 1.359, "low": 1.303, "close": 1.308, "volume": 3027314.91, "close_time": 1766188799999, "quote_volume": 4029154.53952, "trades": 14914, "taker_buy_base": 1496574.22, "taker_buy_quote": 1994537.66948 }, { "timestamp": 1766188800000, "datetime": "2025-12-20T00:00:00", "open": 1.308, "high": 1.308, "low": 1.294, "close": 1.304, "volume": 978890.79, "close_time": 1766203199999, "quote_volume": 1274771.09228, "trades": 4667, "taker_buy_base": 512502.84, "taker_buy_quote": 667492.46005 }, { "timestamp": 1766203200000, "datetime": "2025-12-20T04:00:00", "open": 1.303, "high": 1.309, "low": 1.294, "close": 1.307, "volume": 752186.02, "close_time": 1766217599999, "quote_volume": 977853.35363, "trades": 3950, "taker_buy_base": 400244.0, "taker_buy_quote": 520475.1647 }, { "timestamp": 1766217600000, "datetime": "2025-12-20T08:00:00", "open": 1.307, "high": 1.318, "low": 1.306, "close": 1.317, "volume": 726011.01, "close_time": 1766231999999, "quote_volume": 952074.37933, "trades": 3106, "taker_buy_base": 339831.38, "taker_buy_quote": 445749.07525 }, { "timestamp": 1766232000000, "datetime": "2025-12-20T12:00:00", "open": 1.317, "high": 1.324, "low": 1.303, "close": 1.315, "volume": 1153336.34, "close_time": 1766246399999, "quote_volume": 1513476.78961, "trades": 4651, "taker_buy_base": 527349.1, "taker_buy_quote": 692074.54685 }, { "timestamp": 1766246400000, "datetime": "2025-12-20T16:00:00", "open": 1.315, "high": 1.318, "low": 1.309, "close": 1.314, "volume": 667279.37, "close_time": 1766260799999, "quote_volume": 876641.35536, "trades": 3537, "taker_buy_base": 344949.49, "taker_buy_quote": 453231.30052 }, { "timestamp": 1766260800000, "datetime": "2025-12-20T20:00:00", "open": 1.314, "high": 1.389, "low": 1.311, "close": 1.374, "volume": 2552785.81, "close_time": 1766275199999, "quote_volume": 3446971.24103, "trades": 13735, "taker_buy_base": 1335442.87, "taker_buy_quote": 1803399.16195 }, { "timestamp": 1766275200000, "datetime": "2025-12-21T00:00:00", "open": 1.374, "high": 1.38, "low": 1.319, "close": 1.333, "volume": 2060572.26, "close_time": 1766289599999, "quote_volume": 2769786.25909, "trades": 13247, "taker_buy_base": 899546.0, "taker_buy_quote": 1210275.61675 }, { "timestamp": 1766289600000, "datetime": "2025-12-21T04:00:00", "open": 1.334, "high": 1.341, "low": 1.324, "close": 1.332, "volume": 623535.05, "close_time": 1766303999999, "quote_volume": 829728.67091, "trades": 4290, "taker_buy_base": 279313.63, "taker_buy_quote": 371728.97779 }, { "timestamp": 1766304000000, "datetime": "2025-12-21T08:00:00", "open": 1.331, "high": 1.337, "low": 1.307, "close": 1.307, "volume": 1062045.55, "close_time": 1766318399999, "quote_volume": 1404443.74812, "trades": 6286, "taker_buy_base": 544043.77, "taker_buy_quote": 720530.17931 }, { "timestamp": 1766318400000, "datetime": "2025-12-21T12:00:00", "open": 1.307, "high": 1.313, "low": 1.259, "close": 1.274, "volume": 1976900.96, "close_time": 1766332799999, "quote_volume": 2533165.7487, "trades": 11573, "taker_buy_base": 831734.35, "taker_buy_quote": 1065392.0509 }, { "timestamp": 1766332800000, "datetime": "2025-12-21T16:00:00", "open": 1.273, "high": 1.284, "low": 1.258, "close": 1.267, "volume": 805628.56, "close_time": 1766347199999, "quote_volume": 1022350.39952, "trades": 6301, "taker_buy_base": 366735.9, "taker_buy_quote": 465564.97899 }, { "timestamp": 1766347200000, "datetime": "2025-12-21T20:00:00", "open": 1.267, "high": 1.29, "low": 1.259, "close": 1.278, "volume": 669708.4, "close_time": 1766361599999, "quote_volume": 852778.30569, "trades": 4861, "taker_buy_base": 346807.24, "taker_buy_quote": 441313.46438 }, { "timestamp": 1766361600000, "datetime": "2025-12-22T00:00:00", "open": 1.279, "high": 1.301, "low": 1.271, "close": 1.287, "volume": 1329213.34, "close_time": 1766375999999, "quote_volume": 1710612.33794, "trades": 10557, "taker_buy_base": 692855.38, "taker_buy_quote": 892028.05741 }, { "timestamp": 1766376000000, "datetime": "2025-12-22T04:00:00", "open": 1.287, "high": 1.311, "low": 1.285, "close": 1.308, "volume": 878092.06, "close_time": 1766390399999, "quote_volume": 1138134.57027, "trades": 5372, "taker_buy_base": 475555.51, "taker_buy_quote": 616640.4678 }, { "timestamp": 1766390400000, "datetime": "2025-12-22T08:00:00", "open": 1.308, "high": 1.326, "low": 1.306, "close": 1.317, "volume": 1107475.98, "close_time": 1766404799999, "quote_volume": 1457997.31457, "trades": 7337, "taker_buy_base": 534808.81, "taker_buy_quote": 704143.64186 }, { "timestamp": 1766404800000, "datetime": "2025-12-22T12:00:00", "open": 1.317, "high": 1.332, "low": 1.31, "close": 1.319, "volume": 2099729.5, "close_time": 1766419199999, "quote_volume": 2765757.17728, "trades": 12066, "taker_buy_base": 1175989.0, "taker_buy_quote": 1548405.52058 }, { "timestamp": 1766419200000, "datetime": "2025-12-22T16:00:00", "open": 1.32, "high": 1.33, "low": 1.299, "close": 1.306, "volume": 1372253.72, "close_time": 1766433599999, "quote_volume": 1804854.6759, "trades": 9767, "taker_buy_base": 662192.68, "taker_buy_quote": 870391.05932 }, { "timestamp": 1766433600000, "datetime": "2025-12-22T20:00:00", "open": 1.305, "high": 1.313, "low": 1.276, "close": 1.299, "volume": 2982273.18, "close_time": 1766447999999, "quote_volume": 3863444.80821, "trades": 12657, "taker_buy_base": 1319636.98, "taker_buy_quote": 1708370.9135 }, { "timestamp": 1766448000000, "datetime": "2025-12-23T00:00:00", "open": 1.298, "high": 1.307, "low": 1.277, "close": 1.288, "volume": 600340.6, "close_time": 1766462399999, "quote_volume": 776838.21122, "trades": 5360, "taker_buy_base": 297684.79, "taker_buy_quote": 385360.94721 }, { "timestamp": 1766462400000, "datetime": "2025-12-23T04:00:00", "open": 1.288, "high": 1.29, "low": 1.27, "close": 1.272, "volume": 750457.88, "close_time": 1766476799999, "quote_volume": 958521.35673, "trades": 5054, "taker_buy_base": 346513.82, "taker_buy_quote": 442667.42848 }, { "timestamp": 1766476800000, "datetime": "2025-12-23T08:00:00", "open": 1.272, "high": 1.287, "low": 1.271, "close": 1.283, "volume": 720549.77, "close_time": 1766491199999, "quote_volume": 923148.19011, "trades": 3914, "taker_buy_base": 259809.55, "taker_buy_quote": 332675.1535 }, { "timestamp": 1766491200000, "datetime": "2025-12-23T12:00:00", "open": 1.283, "high": 1.306, "low": 1.275, "close": 1.304, "volume": 1605001.77, "close_time": 1766505599999, "quote_volume": 2070332.95101, "trades": 12075, "taker_buy_base": 805883.05, "taker_buy_quote": 1039720.27114 }, { "timestamp": 1766505600000, "datetime": "2025-12-23T16:00:00", "open": 1.303, "high": 1.346, "low": 1.301, "close": 1.324, "volume": 2765002.87, "close_time": 1766519999999, "quote_volume": 3662267.5583, "trades": 18409, "taker_buy_base": 1399394.88, "taker_buy_quote": 1854331.59112 }, { "timestamp": 1766520000000, "datetime": "2025-12-23T20:00:00", "open": 1.324, "high": 1.353, "low": 1.308, "close": 1.31, "volume": 1542367.5, "close_time": 1766534399999, "quote_volume": 2055121.87634, "trades": 9347, "taker_buy_base": 801486.19, "taker_buy_quote": 1070039.11523 }, { "timestamp": 1766534400000, "datetime": "2025-12-24T00:00:00", "open": 1.31, "high": 1.318, "low": 1.276, "close": 1.29, "volume": 1288485.84, "close_time": 1766548799999, "quote_volume": 1671268.63688, "trades": 9696, "taker_buy_base": 561021.33, "taker_buy_quote": 727918.57526 }, { "timestamp": 1766548800000, "datetime": "2025-12-24T04:00:00", "open": 1.291, "high": 1.299, "low": 1.266, "close": 1.274, "volume": 1085491.05, "close_time": 1766563199999, "quote_volume": 1388222.00492, "trades": 8787, "taker_buy_base": 544498.52, "taker_buy_quote": 696533.75314 }, { "timestamp": 1766563200000, "datetime": "2025-12-24T08:00:00", "open": 1.273, "high": 1.283, "low": 1.264, "close": 1.279, "volume": 1195682.34, "close_time": 1766577599999, "quote_volume": 1522637.45824, "trades": 8991, "taker_buy_base": 800026.1, "taker_buy_quote": 1019027.32039 }, { "timestamp": 1766577600000, "datetime": "2025-12-24T12:00:00", "open": 1.278, "high": 1.287, "low": 1.265, "close": 1.279, "volume": 1144370.65, "close_time": 1766591999999, "quote_volume": 1461457.47233, "trades": 10783, "taker_buy_base": 540897.45, "taker_buy_quote": 691453.25084 }, { "timestamp": 1766592000000, "datetime": "2025-12-24T16:00:00", "open": 1.279, "high": 1.286, "low": 1.265, "close": 1.277, "volume": 1406325.04, "close_time": 1766606399999, "quote_volume": 1791666.16929, "trades": 11692, "taker_buy_base": 606745.12, "taker_buy_quote": 773225.82006 }, { "timestamp": 1766606400000, "datetime": "2025-12-24T20:00:00", "open": 1.278, "high": 1.28, "low": 1.269, "close": 1.271, "volume": 1005709.62, "close_time": 1766620799999, "quote_volume": 1280823.84767, "trades": 8936, "taker_buy_base": 433450.44, "taker_buy_quote": 552103.38686 }, { "timestamp": 1766620800000, "datetime": "2025-12-25T00:00:00", "open": 1.271, "high": 1.29, "low": 1.268, "close": 1.282, "volume": 831040.22, "close_time": 1766635199999, "quote_volume": 1062083.64692, "trades": 7553, "taker_buy_base": 398920.85, "taker_buy_quote": 509862.91807 }, { "timestamp": 1766635200000, "datetime": "2025-12-25T04:00:00", "open": 1.283, "high": 1.288, "low": 1.274, "close": 1.286, "volume": 725385.75, "close_time": 1766649599999, "quote_volume": 928786.33851, "trades": 7888, "taker_buy_base": 341236.37, "taker_buy_quote": 436922.22924 }, { "timestamp": 1766649600000, "datetime": "2025-12-25T08:00:00", "open": 1.286, "high": 1.298, "low": 1.255, "close": 1.263, "volume": 1850666.32, "close_time": 1766663999999, "quote_volume": 2352659.02066, "trades": 14307, "taker_buy_base": 648547.04, "taker_buy_quote": 825705.76161 }, { "timestamp": 1766664000000, "datetime": "2025-12-25T12:00:00", "open": 1.262, "high": 1.287, "low": 1.258, "close": 1.283, "volume": 1029705.51, "close_time": 1766678399999, "quote_volume": 1305289.1869, "trades": 10908, "taker_buy_base": 389776.76, "taker_buy_quote": 494761.01541 }, { "timestamp": 1766678400000, "datetime": "2025-12-25T16:00:00", "open": 1.283, "high": 1.298, "low": 1.262, "close": 1.276, "volume": 1356136.46, "close_time": 1766692799999, "quote_volume": 1731627.04202, "trades": 10317, "taker_buy_base": 586244.66, "taker_buy_quote": 748348.33517 }, { "timestamp": 1766692800000, "datetime": "2025-12-25T20:00:00", "open": 1.277, "high": 1.279, "low": 1.2, "close": 1.215, "volume": 2649232.09, "close_time": 1766707199999, "quote_volume": 3281515.44265, "trades": 18459, "taker_buy_base": 1034656.31, "taker_buy_quote": 1280511.9102 }, { "timestamp": 1766707200000, "datetime": "2025-12-26T00:00:00", "open": 1.214, "high": 1.255, "low": 1.207, "close": 1.247, "volume": 2047198.65, "close_time": 1766721599999, "quote_volume": 2525321.37676, "trades": 17695, "taker_buy_base": 908273.05, "taker_buy_quote": 1122965.70477 }, { "timestamp": 1766721600000, "datetime": "2025-12-26T04:00:00", "open": 1.247, "high": 1.252, "low": 1.234, "close": 1.235, "volume": 2205975.85, "close_time": 1766735999999, "quote_volume": 2743101.82335, "trades": 12141, "taker_buy_base": 1209797.9, "taker_buy_quote": 1504356.98675 }, { "timestamp": 1766736000000, "datetime": "2025-12-26T08:00:00", "open": 1.236, "high": 1.26, "low": 1.231, "close": 1.244, "volume": 2392831.29, "close_time": 1766750399999, "quote_volume": 2977261.39421, "trades": 9961, "taker_buy_base": 999558.36, "taker_buy_quote": 1243717.86018 }, { "timestamp": 1766750400000, "datetime": "2025-12-26T12:00:00", "open": 1.244, "high": 1.247, "low": 1.214, "close": 1.227, "volume": 2632110.48, "close_time": 1766764799999, "quote_volume": 3247617.81402, "trades": 18746, "taker_buy_base": 1195173.09, "taker_buy_quote": 1474287.83678 }, { "timestamp": 1766764800000, "datetime": "2025-12-26T16:00:00", "open": 1.227, "high": 1.243, "low": 1.216, "close": 1.239, "volume": 1073690.71, "close_time": 1766779199999, "quote_volume": 1319786.75238, "trades": 9355, "taker_buy_base": 481190.59, "taker_buy_quote": 591612.3079 }, { "timestamp": 1766779200000, "datetime": "2025-12-26T20:00:00", "open": 1.239, "high": 1.245, "low": 1.226, "close": 1.227, "volume": 763558.69, "close_time": 1766793599999, "quote_volume": 942313.87516, "trades": 6123, "taker_buy_base": 342026.44, "taker_buy_quote": 422200.75116 }, { "timestamp": 1766793600000, "datetime": "2025-12-27T00:00:00", "open": 1.227, "high": 1.268, "low": 1.227, "close": 1.251, "volume": 2195854.17, "close_time": 1766807999999, "quote_volume": 2745865.29106, "trades": 11173, "taker_buy_base": 890199.07, "taker_buy_quote": 1111805.46322 }, { "timestamp": 1766808000000, "datetime": "2025-12-27T04:00:00", "open": 1.252, "high": 1.258, "low": 1.236, "close": 1.243, "volume": 1316057.65, "close_time": 1766822399999, "quote_volume": 1635473.58203, "trades": 6341, "taker_buy_base": 494315.96, "taker_buy_quote": 614450.39583 }, { "timestamp": 1766822400000, "datetime": "2025-12-27T08:00:00", "open": 1.243, "high": 1.256, "low": 1.223, "close": 1.242, "volume": 2320753.97, "close_time": 1766836799999, "quote_volume": 2877968.37815, "trades": 9788, "taker_buy_base": 968093.78, "taker_buy_quote": 1200381.41066 }, { "timestamp": 1766836800000, "datetime": "2025-12-27T12:00:00", "open": 1.242, "high": 1.264, "low": 1.237, "close": 1.255, "volume": 1798950.06, "close_time": 1766851199999, "quote_volume": 2245393.64591, "trades": 7563, "taker_buy_base": 741591.8, "taker_buy_quote": 925121.23128 }, { "timestamp": 1766851200000, "datetime": "2025-12-27T16:00:00", "open": 1.255, "high": 1.26, "low": 1.244, "close": 1.247, "volume": 1292230.18, "close_time": 1766865599999, "quote_volume": 1615836.4919, "trades": 7074, "taker_buy_base": 505895.45, "taker_buy_quote": 632773.8491 }, { "timestamp": 1766865600000, "datetime": "2025-12-27T20:00:00", "open": 1.248, "high": 1.332, "low": 1.247, "close": 1.316, "volume": 5009606.83, "close_time": 1766879999999, "quote_volume": 6521749.79751, "trades": 24509, "taker_buy_base": 2614359.04, "taker_buy_quote": 3404311.67009 }, { "timestamp": 1766880000000, "datetime": "2025-12-28T00:00:00", "open": 1.317, "high": 1.329, "low": 1.299, "close": 1.323, "volume": 2526643.0, "close_time": 1766894399999, "quote_volume": 3326693.46927, "trades": 16541, "taker_buy_base": 1102286.78, "taker_buy_quote": 1451395.97711 }, { "timestamp": 1766894400000, "datetime": "2025-12-28T04:00:00", "open": 1.323, "high": 1.379, "low": 1.314, "close": 1.367, "volume": 3312370.45, "close_time": 1766908799999, "quote_volume": 4456092.96891, "trades": 22878, "taker_buy_base": 1661532.08, "taker_buy_quote": 2234587.75848 }, { "timestamp": 1766908800000, "datetime": "2025-12-28T08:00:00", "open": 1.367, "high": 1.377, "low": 1.336, "close": 1.35, "volume": 3029094.97, "close_time": 1766923199999, "quote_volume": 4104880.78635, "trades": 23169, "taker_buy_base": 1342020.75, "taker_buy_quote": 1818092.74873 }, { "timestamp": 1766923200000, "datetime": "2025-12-28T12:00:00", "open": 1.35, "high": 1.371, "low": 1.335, "close": 1.352, "volume": 2187343.44, "close_time": 1766937599999, "quote_volume": 2958621.22082, "trades": 17729, "taker_buy_base": 1017602.21, "taker_buy_quote": 1376507.29742 }, { "timestamp": 1766937600000, "datetime": "2025-12-28T16:00:00", "open": 1.352, "high": 1.361, "low": 1.315, "close": 1.319, "volume": 1822879.34, "close_time": 1766951999999, "quote_volume": 2436319.81108, "trades": 14709, "taker_buy_base": 801214.57, "taker_buy_quote": 1071520.03486 }, { "timestamp": 1766952000000, "datetime": "2025-12-28T20:00:00", "open": 1.318, "high": 1.34, "low": 1.306, "close": 1.335, "volume": 1284972.62, "close_time": 1766966399999, "quote_volume": 1696884.81437, "trades": 10852, "taker_buy_base": 646450.6, "taker_buy_quote": 853693.0435 }, { "timestamp": 1766966400000, "datetime": "2025-12-29T00:00:00", "open": 1.335, "high": 1.355, "low": 1.324, "close": 1.353, "volume": 2166709.86, "close_time": 1766980799999, "quote_volume": 2907300.38075, "trades": 15977, "taker_buy_base": 1240588.36, "taker_buy_quote": 1664555.55787 }, { "timestamp": 1766980800000, "datetime": "2025-12-29T04:00:00", "open": 1.354, "high": 1.364, "low": 1.334, "close": 1.35, "volume": 2425340.81, "close_time": 1766995199999, "quote_volume": 3279089.63521, "trades": 13016, "taker_buy_base": 1267770.83, "taker_buy_quote": 1714898.99576 }, { "timestamp": 1766995200000, "datetime": "2025-12-29T08:00:00", "open": 1.35, "high": 1.376, "low": 1.32, "close": 1.365, "volume": 2746865.7, "close_time": 1767009599999, "quote_volume": 3716891.52686, "trades": 18663, "taker_buy_base": 1360951.78, "taker_buy_quote": 1840757.28018 }, { "timestamp": 1767009600000, "datetime": "2025-12-29T12:00:00", "open": 1.365, "high": 1.377, "low": 1.324, "close": 1.34, "volume": 4084293.63, "close_time": 1767023999999, "quote_volume": 5524785.60715, "trades": 30320, "taker_buy_base": 1677528.22, "taker_buy_quote": 2267631.78258 }, { "timestamp": 1767024000000, "datetime": "2025-12-29T16:00:00", "open": 1.339, "high": 1.366, "low": 1.337, "close": 1.343, "volume": 1436185.68, "close_time": 1767038399999, "quote_volume": 1935622.09952, "trades": 11920, "taker_buy_base": 767576.99, "taker_buy_quote": 1034472.6725 }, { "timestamp": 1767038400000, "datetime": "2025-12-29T20:00:00", "open": 1.342, "high": 1.358, "low": 1.312, "close": 1.318, "volume": 1228228.99, "close_time": 1767052799999, "quote_volume": 1638842.94676, "trades": 10288, "taker_buy_base": 604289.75, "taker_buy_quote": 806248.25178 }, { "timestamp": 1767052800000, "datetime": "2025-12-30T00:00:00", "open": 1.318, "high": 1.324, "low": 1.287, "close": 1.313, "volume": 1390761.06, "close_time": 1767067199999, "quote_volume": 1809843.88481, "trades": 12017, "taker_buy_base": 679899.07, "taker_buy_quote": 884860.00744 }, { "timestamp": 1767067200000, "datetime": "2025-12-30T04:00:00", "open": 1.313, "high": 1.319, "low": 1.295, "close": 1.31, "volume": 1494275.2, "close_time": 1767081599999, "quote_volume": 1956402.98399, "trades": 9121, "taker_buy_base": 703525.6, "taker_buy_quote": 921208.66415 }, { "timestamp": 1767081600000, "datetime": "2025-12-30T08:00:00", "open": 1.31, "high": 1.338, "low": 1.309, "close": 1.336, "volume": 1205043.42, "close_time": 1767095999999, "quote_volume": 1598554.26216, "trades": 9424, "taker_buy_base": 576284.33, "taker_buy_quote": 764400.78992 }, { "timestamp": 1767096000000, "datetime": "2025-12-30T12:00:00", "open": 1.336, "high": 1.342, "low": 1.315, "close": 1.326, "volume": 1521968.98, "close_time": 1767110399999, "quote_volume": 2020252.70036, "trades": 12054, "taker_buy_base": 597517.58, "taker_buy_quote": 793303.0445 }, { "timestamp": 1767110400000, "datetime": "2025-12-30T16:00:00", "open": 1.326, "high": 1.339, "low": 1.315, "close": 1.337, "volume": 1483872.39, "close_time": 1767124799999, "quote_volume": 1965005.8594, "trades": 11650, "taker_buy_base": 828547.01, "taker_buy_quote": 1096749.90239 }, { "timestamp": 1767124800000, "datetime": "2025-12-30T20:00:00", "open": 1.337, "high": 1.338, "low": 1.31, "close": 1.322, "volume": 612266.9, "close_time": 1767139199999, "quote_volume": 809118.37091, "trades": 5524, "taker_buy_base": 296790.03, "taker_buy_quote": 392225.80336 }, { "timestamp": 1767139200000, "datetime": "2025-12-31T00:00:00", "open": 1.323, "high": 1.353, "low": 1.315, "close": 1.328, "volume": 1299656.78, "close_time": 1767153599999, "quote_volume": 1733748.78528, "trades": 11123, "taker_buy_base": 608435.05, "taker_buy_quote": 811686.88057 }, { "timestamp": 1767153600000, "datetime": "2025-12-31T04:00:00", "open": 1.329, "high": 1.335, "low": 1.317, "close": 1.335, "volume": 933724.16, "close_time": 1767167999999, "quote_volume": 1235788.13116, "trades": 7996, "taker_buy_base": 452804.02, "taker_buy_quote": 599348.52538 }, { "timestamp": 1767168000000, "datetime": "2025-12-31T08:00:00", "open": 1.335, "high": 1.344, "low": 1.318, "close": 1.334, "volume": 1030624.05, "close_time": 1767182399999, "quote_volume": 1368005.84954, "trades": 8753, "taker_buy_base": 493491.76, "taker_buy_quote": 655055.00139 }, { "timestamp": 1767182400000, "datetime": "2025-12-31T12:00:00", "open": 1.334, "high": 1.338, "low": 1.307, "close": 1.315, "volume": 1358524.84, "close_time": 1767196799999, "quote_volume": 1798057.31824, "trades": 13383, "taker_buy_base": 628814.4, "taker_buy_quote": 832809.5148 }, { "timestamp": 1767196800000, "datetime": "2025-12-31T16:00:00", "open": 1.315, "high": 1.317, "low": 1.259, "close": 1.281, "volume": 2040944.16, "close_time": 1767211199999, "quote_volume": 2614879.75076, "trades": 17092, "taker_buy_base": 859450.84, "taker_buy_quote": 1101301.0063 }, { "timestamp": 1767211200000, "datetime": "2025-12-31T20:00:00", "open": 1.28, "high": 1.311, "low": 1.272, "close": 1.298, "volume": 1243693.09, "close_time": 1767225599999, "quote_volume": 1613090.14041, "trades": 9205, "taker_buy_base": 596122.99, "taker_buy_quote": 772835.44326 }, { "timestamp": 1767225600000, "datetime": "2026-01-01T00:00:00", "open": 1.298, "high": 1.312, "low": 1.284, "close": 1.285, "volume": 894800.21, "close_time": 1767239999999, "quote_volume": 1161128.19677, "trades": 7291, "taker_buy_base": 396550.8, "taker_buy_quote": 514670.53558 }, { "timestamp": 1767240000000, "datetime": "2026-01-01T04:00:00", "open": 1.285, "high": 1.302, "low": 1.278, "close": 1.297, "volume": 731129.11, "close_time": 1767254399999, "quote_volume": 943017.61483, "trades": 5090, "taker_buy_base": 366138.3, "taker_buy_quote": 472375.56919 }, { "timestamp": 1767254400000, "datetime": "2026-01-01T08:00:00", "open": 1.297, "high": 1.32, "low": 1.293, "close": 1.318, "volume": 703575.73, "close_time": 1767268799999, "quote_volume": 918378.31694, "trades": 5829, "taker_buy_base": 374380.92, "taker_buy_quote": 488630.44207 }, { "timestamp": 1767268800000, "datetime": "2026-01-01T12:00:00", "open": 1.319, "high": 1.532, "low": 1.313, "close": 1.505, "volume": 11215435.73, "close_time": 1767283199999, "quote_volume": 16284588.07157, "trades": 89630, "taker_buy_base": 5682352.91, "taker_buy_quote": 8245413.24547 }, { "timestamp": 1767283200000, "datetime": "2026-01-01T16:00:00", "open": 1.505, "high": 1.554, "low": 1.487, "close": 1.518, "volume": 8019136.69, "close_time": 1767297599999, "quote_volume": 12208815.93454, "trades": 63418, "taker_buy_base": 4209572.3, "taker_buy_quote": 6408268.83426 }, { "timestamp": 1767297600000, "datetime": "2026-01-01T20:00:00", "open": 1.518, "high": 1.53, "low": 1.475, "close": 1.483, "volume": 2807045.42, "close_time": 1767311999999, "quote_volume": 4193959.60041, "trades": 24104, "taker_buy_base": 1328316.43, "taker_buy_quote": 1985209.89675 }, { "timestamp": 1767312000000, "datetime": "2026-01-02T00:00:00", "open": 1.484, "high": 1.506, "low": 1.453, "close": 1.489, "volume": 3033365.03, "close_time": 1767326399999, "quote_volume": 4483432.09329, "trades": 21752, "taker_buy_base": 1497236.74, "taker_buy_quote": 2213554.55143 }, { "timestamp": 1767326400000, "datetime": "2026-01-02T04:00:00", "open": 1.488, "high": 1.492, "low": 1.437, "close": 1.45, "volume": 1725893.82, "close_time": 1767340799999, "quote_volume": 2521188.52515, "trades": 12668, "taker_buy_base": 780124.88, "taker_buy_quote": 1139596.74338 }, { "timestamp": 1767340800000, "datetime": "2026-01-02T08:00:00", "open": 1.45, "high": 1.466, "low": 1.418, "close": 1.429, "volume": 2505223.69, "close_time": 1767355199999, "quote_volume": 3613107.04666, "trades": 17174, "taker_buy_base": 1069759.01, "taker_buy_quote": 1546656.83186 }, { "timestamp": 1767355200000, "datetime": "2026-01-02T12:00:00", "open": 1.428, "high": 1.453, "low": 1.423, "close": 1.434, "volume": 2510832.56, "close_time": 1767369599999, "quote_volume": 3603633.44571, "trades": 20056, "taker_buy_base": 1291604.32, "taker_buy_quote": 1854701.77041 }, { "timestamp": 1767369600000, "datetime": "2026-01-02T16:00:00", "open": 1.434, "high": 1.471, "low": 1.433, "close": 1.469, "volume": 2794323.39, "close_time": 1767383999999, "quote_volume": 4068204.62227, "trades": 18960, "taker_buy_base": 1348867.19, "taker_buy_quote": 1964793.89421 }, { "timestamp": 1767384000000, "datetime": "2026-01-02T20:00:00", "open": 1.47, "high": 1.506, "low": 1.46, "close": 1.504, "volume": 2216984.12, "close_time": 1767398399999, "quote_volume": 3289162.15098, "trades": 14829, "taker_buy_base": 1091332.66, "taker_buy_quote": 1619529.80264 }, { "timestamp": 1767398400000, "datetime": "2026-01-03T00:00:00", "open": 1.504, "high": 1.577, "low": 1.487, "close": 1.542, "volume": 4463268.91, "close_time": 1767412799999, "quote_volume": 6868337.06227, "trades": 32315, "taker_buy_base": 2304663.09, "taker_buy_quote": 3544352.02901 }, { "timestamp": 1767412800000, "datetime": "2026-01-03T04:00:00", "open": 1.542, "high": 1.545, "low": 1.455, "close": 1.468, "volume": 2949056.59, "close_time": 1767427199999, "quote_volume": 4431059.64089, "trades": 23941, "taker_buy_base": 1389545.33, "taker_buy_quote": 2088032.49758 }, { "timestamp": 1767427200000, "datetime": "2026-01-03T08:00:00", "open": 1.468, "high": 1.479, "low": 1.46, "close": 1.464, "volume": 1403181.85, "close_time": 1767441599999, "quote_volume": 2062024.87115, "trades": 12311, "taker_buy_base": 689529.44, "taker_buy_quote": 1013727.10842 }, { "timestamp": 1767441600000, "datetime": "2026-01-03T12:00:00", "open": 1.464, "high": 1.481, "low": 1.456, "close": 1.465, "volume": 1226134.63, "close_time": 1767455999999, "quote_volume": 1801509.85931, "trades": 9690, "taker_buy_base": 592899.6, "taker_buy_quote": 871450.07033 }, { "timestamp": 1767456000000, "datetime": "2026-01-03T16:00:00", "open": 1.465, "high": 1.479, "low": 1.463, "close": 1.478, "volume": 765311.75, "close_time": 1767470399999, "quote_volume": 1126961.60846, "trades": 7124, "taker_buy_base": 401348.16, "taker_buy_quote": 591257.58094 }, { "timestamp": 1767470400000, "datetime": "2026-01-03T20:00:00", "open": 1.478, "high": 1.503, "low": 1.471, "close": 1.494, "volume": 1441170.16, "close_time": 1767484799999, "quote_volume": 2148544.36988, "trades": 12220, "taker_buy_base": 821055.32, "taker_buy_quote": 1223986.3281 }, { "timestamp": 1767484800000, "datetime": "2026-01-04T00:00:00", "open": 1.494, "high": 1.51, "low": 1.483, "close": 1.495, "volume": 2240263.3, "close_time": 1767499199999, "quote_volume": 3347151.9088, "trades": 15984, "taker_buy_base": 813033.66, "taker_buy_quote": 1215890.22392 }, { "timestamp": 1767499200000, "datetime": "2026-01-04T04:00:00", "open": 1.494, "high": 1.501, "low": 1.466, "close": 1.484, "volume": 1425008.36, "close_time": 1767513599999, "quote_volume": 2116315.04339, "trades": 11223, "taker_buy_base": 649225.18, "taker_buy_quote": 964795.51307 }, { "timestamp": 1767513600000, "datetime": "2026-01-04T08:00:00", "open": 1.483, "high": 1.525, "low": 1.474, "close": 1.502, "volume": 2601314.93, "close_time": 1767527999999, "quote_volume": 3914230.08565, "trades": 16343, "taker_buy_base": 1363589.26, "taker_buy_quote": 2052568.63081 }, { "timestamp": 1767528000000, "datetime": "2026-01-04T12:00:00", "open": 1.502, "high": 1.517, "low": 1.49, "close": 1.503, "volume": 1501120.8, "close_time": 1767542399999, "quote_volume": 2257835.63716, "trades": 10795, "taker_buy_base": 799317.38, "taker_buy_quote": 1202511.77056 }, { "timestamp": 1767542400000, "datetime": "2026-01-04T16:00:00", "open": 1.503, "high": 1.514, "low": 1.475, "close": 1.491, "volume": 1663124.41, "close_time": 1767556799999, "quote_volume": 2489968.76998, "trades": 11847, "taker_buy_base": 729666.64, "taker_buy_quote": 1091723.46847 }, { "timestamp": 1767556800000, "datetime": "2026-01-04T20:00:00", "open": 1.492, "high": 1.502, "low": 1.478, "close": 1.494, "volume": 1073444.32, "close_time": 1767571199999, "quote_volume": 1600130.41399, "trades": 8852, "taker_buy_base": 668925.71, "taker_buy_quote": 997046.89214 }, { "timestamp": 1767571200000, "datetime": "2026-01-05T00:00:00", "open": 1.494, "high": 1.539, "low": 1.49, "close": 1.519, "volume": 2750579.33, "close_time": 1767585599999, "quote_volume": 4161126.57404, "trades": 17801, "taker_buy_base": 1323940.25, "taker_buy_quote": 2003320.75635 }, { "timestamp": 1767585600000, "datetime": "2026-01-05T04:00:00", "open": 1.52, "high": 1.53, "low": 1.468, "close": 1.491, "volume": 1930507.76, "close_time": 1767599999999, "quote_volume": 2889187.90064, "trades": 13715, "taker_buy_base": 872218.65, "taker_buy_quote": 1306671.38493 }, { "timestamp": 1767600000000, "datetime": "2026-01-05T08:00:00", "open": 1.49, "high": 1.495, "low": 1.461, "close": 1.482, "volume": 1658364.19, "close_time": 1767614399999, "quote_volume": 2449565.89647, "trades": 13166, "taker_buy_base": 753647.72, "taker_buy_quote": 1113684.81009 }, { "timestamp": 1767614400000, "datetime": "2026-01-05T12:00:00", "open": 1.483, "high": 1.657, "low": 1.483, "close": 1.651, "volume": 9828603.83, "close_time": 1767628799999, "quote_volume": 15399471.22002, "trades": 60173, "taker_buy_base": 5229165.55, "taker_buy_quote": 8191308.19622 }, { "timestamp": 1767628800000, "datetime": "2026-01-05T16:00:00", "open": 1.651, "high": 1.689, "low": 1.571, "close": 1.582, "volume": 7419201.27, "close_time": 1767643199999, "quote_volume": 12020747.41062, "trades": 49421, "taker_buy_base": 3407245.88, "taker_buy_quote": 5520116.02249 }, { "timestamp": 1767643200000, "datetime": "2026-01-05T20:00:00", "open": 1.582, "high": 1.608, "low": 1.561, "close": 1.569, "volume": 1810678.97, "close_time": 1767657599999, "quote_volume": 2870149.59964, "trades": 15740, "taker_buy_base": 762277.42, "taker_buy_quote": 1209027.86866 }, { "timestamp": 1767657600000, "datetime": "2026-01-06T00:00:00", "open": 1.57, "high": 1.601, "low": 1.541, "close": 1.592, "volume": 3045952.98, "close_time": 1767671999999, "quote_volume": 4763520.38119, "trades": 21268, "taker_buy_base": 1314444.14, "taker_buy_quote": 2060752.35865 }, { "timestamp": 1767672000000, "datetime": "2026-01-06T04:00:00", "open": 1.591, "high": 1.596, "low": 1.556, "close": 1.562, "volume": 1693783.8, "close_time": 1767686399999, "quote_volume": 2672039.02036, "trades": 14458, "taker_buy_base": 824028.18, "taker_buy_quote": 1300940.26985 }, { "timestamp": 1767686400000, "datetime": "2026-01-06T08:00:00", "open": 1.562, "high": 1.582, "low": 1.556, "close": 1.581, "volume": 2308109.5, "close_time": 1767700799999, "quote_volume": 3623306.09609, "trades": 14544, "taker_buy_base": 1027372.42, "taker_buy_quote": 1613049.30385 }, { "timestamp": 1767700800000, "datetime": "2026-01-06T12:00:00", "open": 1.581, "high": 1.612, "low": 1.575, "close": 1.591, "volume": 3268601.01, "close_time": 1767715199999, "quote_volume": 5199181.65787, "trades": 22987, "taker_buy_base": 1601959.03, "taker_buy_quote": 2548615.57268 }, { "timestamp": 1767715200000, "datetime": "2026-01-06T16:00:00", "open": 1.591, "high": 1.603, "low": 1.52, "close": 1.536, "volume": 3067054.26, "close_time": 1767729599999, "quote_volume": 4768595.94042, "trades": 24993, "taker_buy_base": 1387473.45, "taker_buy_quote": 2158341.75174 }, { "timestamp": 1767729600000, "datetime": "2026-01-06T20:00:00", "open": 1.537, "high": 1.604, "low": 1.537, "close": 1.593, "volume": 1960849.28, "close_time": 1767743999999, "quote_volume": 3102977.49007, "trades": 16937, "taker_buy_base": 907079.78, "taker_buy_quote": 1432932.82944 }, { "timestamp": 1767744000000, "datetime": "2026-01-07T00:00:00", "open": 1.592, "high": 1.606, "low": 1.555, "close": 1.568, "volume": 2956769.03, "close_time": 1767758399999, "quote_volume": 4660301.01513, "trades": 22272, "taker_buy_base": 1361083.89, "taker_buy_quote": 2143876.52844 }, { "timestamp": 1767758400000, "datetime": "2026-01-07T04:00:00", "open": 1.568, "high": 1.593, "low": 1.549, "close": 1.59, "volume": 1365199.32, "close_time": 1767772799999, "quote_volume": 2140155.57338, "trades": 11243, "taker_buy_base": 755117.82, "taker_buy_quote": 1182993.41349 }, { "timestamp": 1767772800000, "datetime": "2026-01-07T08:00:00", "open": 1.589, "high": 1.599, "low": 1.553, "close": 1.566, "volume": 2108781.8, "close_time": 1767787199999, "quote_volume": 3315203.03787, "trades": 14407, "taker_buy_base": 1201492.55, "taker_buy_quote": 1889981.76725 }, { "timestamp": 1767787200000, "datetime": "2026-01-07T12:00:00", "open": 1.566, "high": 1.572, "low": 1.496, "close": 1.509, "volume": 4915665.45, "close_time": 1767801599999, "quote_volume": 7545677.89844, "trades": 34329, "taker_buy_base": 2210629.66, "taker_buy_quote": 3389342.63035 }, { "timestamp": 1767801600000, "datetime": "2026-01-07T16:00:00", "open": 1.508, "high": 1.545, "low": 1.507, "close": 1.531, "volume": 1650764.64, "close_time": 1767815999999, "quote_volume": 2518088.14787, "trades": 13686, "taker_buy_base": 803122.82, "taker_buy_quote": 1224867.29413 }, { "timestamp": 1767816000000, "datetime": "2026-01-07T20:00:00", "open": 1.53, "high": 1.532, "low": 1.504, "close": 1.519, "volume": 1038875.03, "close_time": 1767830399999, "quote_volume": 1577256.74448, "trades": 10966, "taker_buy_base": 546084.23, "taker_buy_quote": 829299.1511 }, { "timestamp": 1767830400000, "datetime": "2026-01-08T00:00:00", "open": 1.519, "high": 1.528, "low": 1.492, "close": 1.499, "volume": 1276805.51, "close_time": 1767844799999, "quote_volume": 1933270.60589, "trades": 11821, "taker_buy_base": 620087.41, "taker_buy_quote": 938871.98592 }, { "timestamp": 1767844800000, "datetime": "2026-01-08T04:00:00", "open": 1.498, "high": 1.529, "low": 1.469, "close": 1.498, "volume": 1815528.74, "close_time": 1767859199999, "quote_volume": 2723287.44127, "trades": 16292, "taker_buy_base": 831140.62, "taker_buy_quote": 1247714.42883 }, { "timestamp": 1767859200000, "datetime": "2026-01-08T08:00:00", "open": 1.497, "high": 1.502, "low": 1.454, "close": 1.475, "volume": 1947500.32, "close_time": 1767873599999, "quote_volume": 2872166.97759, "trades": 15638, "taker_buy_base": 975939.94, "taker_buy_quote": 1438950.39215 }, { "timestamp": 1767873600000, "datetime": "2026-01-08T12:00:00", "open": 1.474, "high": 1.497, "low": 1.452, "close": 1.496, "volume": 1707522.1, "close_time": 1767887999999, "quote_volume": 2509688.46487, "trades": 14232, "taker_buy_base": 825894.9, "taker_buy_quote": 1214493.56663 }, { "timestamp": 1767888000000, "datetime": "2026-01-08T16:00:00", "open": 1.496, "high": 1.505, "low": 1.478, "close": 1.482, "volume": 1080614.92, "close_time": 1767902399999, "quote_volume": 1610771.61981, "trades": 9152, "taker_buy_base": 533523.01, "taker_buy_quote": 795271.35857 }, { "timestamp": 1767902400000, "datetime": "2026-01-08T20:00:00", "open": 1.482, "high": 1.514, "low": 1.474, "close": 1.497, "volume": 1341940.77, "close_time": 1767916799999, "quote_volume": 2001521.94719, "trades": 8029, "taker_buy_base": 599425.46, "taker_buy_quote": 895765.4669 }, { "timestamp": 1767916800000, "datetime": "2026-01-09T00:00:00", "open": 1.497, "high": 1.523, "low": 1.496, "close": 1.517, "volume": 1020713.85, "close_time": 1767931199999, "quote_volume": 1539673.22079, "trades": 8691, "taker_buy_base": 522360.27, "taker_buy_quote": 788511.91555 }, { "timestamp": 1767931200000, "datetime": "2026-01-09T04:00:00", "open": 1.517, "high": 1.53, "low": 1.508, "close": 1.51, "volume": 837859.76, "close_time": 1767945599999, "quote_volume": 1272599.04004, "trades": 8010, "taker_buy_base": 383123.78, "taker_buy_quote": 582158.34799 }, { "timestamp": 1767945600000, "datetime": "2026-01-09T08:00:00", "open": 1.51, "high": 1.512, "low": 1.475, "close": 1.488, "volume": 1746475.42, "close_time": 1767959999999, "quote_volume": 2596719.00859, "trades": 13216, "taker_buy_base": 703243.21, "taker_buy_quote": 1045659.11922 }, { "timestamp": 1767960000000, "datetime": "2026-01-09T12:00:00", "open": 1.487, "high": 1.526, "low": 1.475, "close": 1.515, "volume": 3132815.31, "close_time": 1767974399999, "quote_volume": 4702351.19119, "trades": 23486, "taker_buy_base": 1497070.74, "taker_buy_quote": 2250498.38624 }, { "timestamp": 1767974400000, "datetime": "2026-01-09T16:00:00", "open": 1.515, "high": 1.534, "low": 1.477, "close": 1.482, "volume": 1515611.36, "close_time": 1767988799999, "quote_volume": 2282209.49697, "trades": 11257, "taker_buy_base": 679095.9, "taker_buy_quote": 1023824.12246 }, { "timestamp": 1767988800000, "datetime": "2026-01-09T20:00:00", "open": 1.481, "high": 1.496, "low": 1.477, "close": 1.488, "volume": 1245947.5, "close_time": 1768003199999, "quote_volume": 1855127.02101, "trades": 9132, "taker_buy_base": 673396.19, "taker_buy_quote": 1002827.75181 }, { "timestamp": 1768003200000, "datetime": "2026-01-10T00:00:00", "open": 1.488, "high": 1.489, "low": 1.465, "close": 1.474, "volume": 865139.2, "close_time": 1768017599999, "quote_volume": 1279273.07531, "trades": 6315, "taker_buy_base": 362179.63, "taker_buy_quote": 535913.04076 }, { "timestamp": 1768017600000, "datetime": "2026-01-10T04:00:00", "open": 1.474, "high": 1.483, "low": 1.461, "close": 1.481, "volume": 633319.01, "close_time": 1768031999999, "quote_volume": 930941.56355, "trades": 5428, "taker_buy_base": 321205.8, "taker_buy_quote": 472144.11485 }, { "timestamp": 1768032000000, "datetime": "2026-01-10T08:00:00", "open": 1.481, "high": 1.498, "low": 1.479, "close": 1.498, "volume": 838635.93, "close_time": 1768046399999, "quote_volume": 1248543.16243, "trades": 5897, "taker_buy_base": 343109.24, "taker_buy_quote": 510839.51002 }, { "timestamp": 1768046400000, "datetime": "2026-01-10T12:00:00", "open": 1.499, "high": 1.51, "low": 1.488, "close": 1.492, "volume": 1017169.79, "close_time": 1768060799999, "quote_volume": 1523986.54428, "trades": 7285, "taker_buy_base": 532506.98, "taker_buy_quote": 797970.33477 }, { "timestamp": 1768060800000, "datetime": "2026-01-10T16:00:00", "open": 1.491, "high": 1.509, "low": 1.48, "close": 1.508, "volume": 1586111.6, "close_time": 1768075199999, "quote_volume": 2363973.3334, "trades": 9707, "taker_buy_base": 615859.37, "taker_buy_quote": 919162.12525 }, { "timestamp": 1768075200000, "datetime": "2026-01-10T20:00:00", "open": 1.508, "high": 1.509, "low": 1.475, "close": 1.482, "volume": 892743.44, "close_time": 1768089599999, "quote_volume": 1331250.18087, "trades": 6181, "taker_buy_base": 417416.35, "taker_buy_quote": 622177.67005 }, { "timestamp": 1768089600000, "datetime": "2026-01-11T00:00:00", "open": 1.481, "high": 1.497, "low": 1.478, "close": 1.487, "volume": 542336.49, "close_time": 1768103999999, "quote_volume": 807316.08754, "trades": 5610, "taker_buy_base": 249054.37, "taker_buy_quote": 370924.81176 }, { "timestamp": 1768104000000, "datetime": "2026-01-11T04:00:00", "open": 1.487, "high": 1.49, "low": 1.476, "close": 1.483, "volume": 687010.86, "close_time": 1768118399999, "quote_volume": 1018967.46498, "trades": 5502, "taker_buy_base": 337485.81, "taker_buy_quote": 500596.5602 }, { "timestamp": 1768118400000, "datetime": "2026-01-11T08:00:00", "open": 1.484, "high": 1.507, "low": 1.48, "close": 1.507, "volume": 796352.76, "close_time": 1768132799999, "quote_volume": 1187096.35142, "trades": 6845, "taker_buy_base": 446560.42, "taker_buy_quote": 666402.51584 }, { "timestamp": 1768132800000, "datetime": "2026-01-11T12:00:00", "open": 1.508, "high": 1.509, "low": 1.47, "close": 1.479, "volume": 981292.36, "close_time": 1768147199999, "quote_volume": 1463868.74438, "trades": 8884, "taker_buy_base": 474264.97, "taker_buy_quote": 707479.20975 }, { "timestamp": 1768147200000, "datetime": "2026-01-11T16:00:00", "open": 1.479, "high": 1.515, "low": 1.479, "close": 1.491, "volume": 1317729.36, "close_time": 1768161599999, "quote_volume": 1974633.36604, "trades": 9547, "taker_buy_base": 732564.15, "taker_buy_quote": 1097510.5676 }, { "timestamp": 1768161600000, "datetime": "2026-01-11T20:00:00", "open": 1.491, "high": 1.491, "low": 1.43, "close": 1.457, "volume": 2160156.83, "close_time": 1768175999999, "quote_volume": 3153891.98476, "trades": 16975, "taker_buy_base": 953559.14, "taker_buy_quote": 1392426.96289 }, { "timestamp": 1768176000000, "datetime": "2026-01-12T00:00:00", "open": 1.458, "high": 1.509, "low": 1.444, "close": 1.49, "volume": 1948241.54, "close_time": 1768190399999, "quote_volume": 2898547.84924, "trades": 19675, "taker_buy_base": 983732.71, "taker_buy_quote": 1462702.0292 }, { "timestamp": 1768190400000, "datetime": "2026-01-12T04:00:00", "open": 1.49, "high": 1.508, "low": 1.469, "close": 1.47, "volume": 1116481.7, "close_time": 1768204799999, "quote_volume": 1664696.86823, "trades": 9797, "taker_buy_base": 578310.63, "taker_buy_quote": 862679.20542 }, { "timestamp": 1768204800000, "datetime": "2026-01-12T08:00:00", "open": 1.471, "high": 1.479, "low": 1.45, "close": 1.465, "volume": 1097732.25, "close_time": 1768219199999, "quote_volume": 1604497.40813, "trades": 11574, "taker_buy_base": 521627.39, "taker_buy_quote": 762550.7081 }, { "timestamp": 1768219200000, "datetime": "2026-01-12T12:00:00", "open": 1.465, "high": 1.495, "low": 1.435, "close": 1.488, "volume": 1540297.19, "close_time": 1768233599999, "quote_volume": 2255515.58024, "trades": 15022, "taker_buy_base": 731345.1, "taker_buy_quote": 1073603.01156 }, { "timestamp": 1768233600000, "datetime": "2026-01-12T16:00:00", "open": 1.488, "high": 1.497, "low": 1.444, "close": 1.471, "volume": 1548543.35, "close_time": 1768247999999, "quote_volume": 2274527.45792, "trades": 13340, "taker_buy_base": 765629.8, "taker_buy_quote": 1123071.48113 }, { "timestamp": 1768248000000, "datetime": "2026-01-12T20:00:00", "open": 1.471, "high": 1.485, "low": 1.446, "close": 1.461, "volume": 1062916.36, "close_time": 1768262399999, "quote_volume": 1556805.59272, "trades": 8725, "taker_buy_base": 514816.34, "taker_buy_quote": 754486.56525 }, { "timestamp": 1768262400000, "datetime": "2026-01-13T00:00:00", "open": 1.461, "high": 1.477, "low": 1.457, "close": 1.47, "volume": 750696.46, "close_time": 1768276799999, "quote_volume": 1100583.56226, "trades": 6398, "taker_buy_base": 401532.18, "taker_buy_quote": 588677.99484 }, { "timestamp": 1768276800000, "datetime": "2026-01-13T04:00:00", "open": 1.471, "high": 1.495, "low": 1.47, "close": 1.485, "volume": 1131150.18, "close_time": 1768291199999, "quote_volume": 1681138.46165, "trades": 10147, "taker_buy_base": 500685.74, "taker_buy_quote": 743831.50623 }, { "timestamp": 1768291200000, "datetime": "2026-01-13T08:00:00", "open": 1.485, "high": 1.5, "low": 1.477, "close": 1.491, "volume": 1238160.89, "close_time": 1768305599999, "quote_volume": 1842117.53815, "trades": 12586, "taker_buy_base": 660862.45, "taker_buy_quote": 982965.83063 }, { "timestamp": 1768305600000, "datetime": "2026-01-13T12:00:00", "open": 1.492, "high": 1.578, "low": 1.485, "close": 1.566, "volume": 6766504.91, "close_time": 1768319999999, "quote_volume": 10370678.38032, "trades": 41130, "taker_buy_base": 3872500.57, "taker_buy_quote": 5932805.58852 }, { "timestamp": 1768320000000, "datetime": "2026-01-13T16:00:00", "open": 1.566, "high": 1.598, "low": 1.524, "close": 1.541, "volume": 3222290.4, "close_time": 1768334399999, "quote_volume": 5027792.48582, "trades": 30813, "taker_buy_base": 1465749.63, "taker_buy_quote": 2287510.04431 }, { "timestamp": 1768334400000, "datetime": "2026-01-13T20:00:00", "open": 1.542, "high": 1.598, "low": 1.525, "close": 1.576, "volume": 2795082.56, "close_time": 1768348799999, "quote_volume": 4389601.10552, "trades": 23154, "taker_buy_base": 1396555.13, "taker_buy_quote": 2193168.93099 }, { "timestamp": 1768348800000, "datetime": "2026-01-14T00:00:00", "open": 1.576, "high": 1.59, "low": 1.564, "close": 1.585, "volume": 1390086.35, "close_time": 1768363199999, "quote_volume": 2191391.76595, "trades": 11860, "taker_buy_base": 676575.33, "taker_buy_quote": 1067242.63241 }, { "timestamp": 1768363200000, "datetime": "2026-01-14T04:00:00", "open": 1.584, "high": 1.587, "low": 1.559, "close": 1.566, "volume": 1422661.43, "close_time": 1768377599999, "quote_volume": 2231212.55432, "trades": 11456, "taker_buy_base": 648104.84, "taker_buy_quote": 1016998.29204 }, { "timestamp": 1768377600000, "datetime": "2026-01-14T08:00:00", "open": 1.566, "high": 1.597, "low": 1.556, "close": 1.574, "volume": 3278151.05, "close_time": 1768391999999, "quote_volume": 5151393.17069, "trades": 17685, "taker_buy_base": 1794618.75, "taker_buy_quote": 2819307.58655 }, { "timestamp": 1768392000000, "datetime": "2026-01-14T12:00:00", "open": 1.575, "high": 1.64, "low": 1.568, "close": 1.62, "volume": 5659301.62, "close_time": 1768406399999, "quote_volume": 9090222.63172, "trades": 27811, "taker_buy_base": 2999580.99, "taker_buy_quote": 4822059.18865 }, { "timestamp": 1768406400000, "datetime": "2026-01-14T16:00:00", "open": 1.621, "high": 1.648, "low": 1.554, "close": 1.573, "volume": 5497910.16, "close_time": 1768420799999, "quote_volume": 8787235.44549, "trades": 35857, "taker_buy_base": 2723943.7, "taker_buy_quote": 4350292.17838 }, { "timestamp": 1768420800000, "datetime": "2026-01-14T20:00:00", "open": 1.573, "high": 1.61, "low": 1.568, "close": 1.592, "volume": 3018690.01, "close_time": 1768435199999, "quote_volume": 4786729.35439, "trades": 19614, "taker_buy_base": 1453610.69, "taker_buy_quote": 2305216.48814 }, { "timestamp": 1768435200000, "datetime": "2026-01-15T00:00:00", "open": 1.591, "high": 1.685, "low": 1.541, "close": 1.55, "volume": 8352932.09, "close_time": 1768449599999, "quote_volume": 13609705.21536, "trades": 62073, "taker_buy_base": 4308814.96, "taker_buy_quote": 7035506.95367 }, { "timestamp": 1768449600000, "datetime": "2026-01-15T04:00:00", "open": 1.55, "high": 1.601, "low": 1.546, "close": 1.585, "volume": 3202263.47, "close_time": 1768463999999, "quote_volume": 5025032.33488, "trades": 20005, "taker_buy_base": 1612261.08, "taker_buy_quote": 2531938.80871 }, { "timestamp": 1768464000000, "datetime": "2026-01-15T08:00:00", "open": 1.585, "high": 1.585, "low": 1.552, "close": 1.566, "volume": 1838107.03, "close_time": 1768478399999, "quote_volume": 2885004.38688, "trades": 13791, "taker_buy_base": 887774.51, "taker_buy_quote": 1393077.324 }, { "timestamp": 1768478400000, "datetime": "2026-01-15T12:00:00", "open": 1.566, "high": 1.589, "low": 1.503, "close": 1.53, "volume": 3398054.06, "close_time": 1768492799999, "quote_volume": 5275616.05031, "trades": 22299, "taker_buy_base": 1552743.75, "taker_buy_quote": 2415958.64035 }, { "timestamp": 1768492800000, "datetime": "2026-01-15T16:00:00", "open": 1.529, "high": 1.532, "low": 1.461, "close": 1.48, "volume": 3521421.87, "close_time": 1768507199999, "quote_volume": 5250689.10583, "trades": 29251, "taker_buy_base": 1777267.48, "taker_buy_quote": 2646648.56135 }, { "timestamp": 1768507200000, "datetime": "2026-01-15T20:00:00", "open": 1.48, "high": 1.509, "low": 1.476, "close": 1.504, "volume": 1690072.23, "close_time": 1768521599999, "quote_volume": 2524506.10262, "trades": 10349, "taker_buy_base": 859375.85, "taker_buy_quote": 1284468.08945 }, { "timestamp": 1768521600000, "datetime": "2026-01-16T00:00:00", "open": 1.504, "high": 1.569, "low": 1.498, "close": 1.536, "volume": 2395705.89, "close_time": 1768535999999, "quote_volume": 3680836.08802, "trades": 17160, "taker_buy_base": 1118956.77, "taker_buy_quote": 1717585.6506 }, { "timestamp": 1768536000000, "datetime": "2026-01-16T04:00:00", "open": 1.536, "high": 1.546, "low": 1.507, "close": 1.517, "volume": 1546973.41, "close_time": 1768550399999, "quote_volume": 2362024.59426, "trades": 11988, "taker_buy_base": 684265.2, "taker_buy_quote": 1044654.57225 }, { "timestamp": 1768550400000, "datetime": "2026-01-16T08:00:00", "open": 1.517, "high": 1.538, "low": 1.513, "close": 1.534, "volume": 2325190.99, "close_time": 1768564799999, "quote_volume": 3545603.1687, "trades": 13354, "taker_buy_base": 1059794.96, "taker_buy_quote": 1615751.01991 }, { "timestamp": 1768564800000, "datetime": "2026-01-16T12:00:00", "open": 1.535, "high": 1.536, "low": 1.476, "close": 1.484, "volume": 2022063.6, "close_time": 1768579199999, "quote_volume": 3052379.62461, "trades": 17076, "taker_buy_base": 986674.39, "taker_buy_quote": 1488818.10216 }, { "timestamp": 1768579200000, "datetime": "2026-01-16T16:00:00", "open": 1.483, "high": 1.508, "low": 1.48, "close": 1.494, "volume": 1144689.74, "close_time": 1768593599999, "quote_volume": 1710297.26244, "trades": 11422, "taker_buy_base": 545102.02, "taker_buy_quote": 814181.01752 }, { "timestamp": 1768593600000, "datetime": "2026-01-16T20:00:00", "open": 1.495, "high": 1.523, "low": 1.488, "close": 1.52, "volume": 1294132.1, "close_time": 1768607999999, "quote_volume": 1953163.96515, "trades": 9566, "taker_buy_base": 630861.28, "taker_buy_quote": 952165.24651 }, { "timestamp": 1768608000000, "datetime": "2026-01-17T00:00:00", "open": 1.521, "high": 1.527, "low": 1.502, "close": 1.508, "volume": 1217338.31, "close_time": 1768622399999, "quote_volume": 1844354.24304, "trades": 8899, "taker_buy_base": 515732.23, "taker_buy_quote": 781494.42723 }, { "timestamp": 1768622400000, "datetime": "2026-01-17T04:00:00", "open": 1.507, "high": 1.536, "low": 1.5, "close": 1.53, "volume": 886696.15, "close_time": 1768636799999, "quote_volume": 1346934.43722, "trades": 7577, "taker_buy_base": 430658.52, "taker_buy_quote": 654111.10468 }, { "timestamp": 1768636800000, "datetime": "2026-01-17T08:00:00", "open": 1.53, "high": 1.57, "low": 1.527, "close": 1.537, "volume": 2602233.19, "close_time": 1768651199999, "quote_volume": 4028991.65987, "trades": 19581, "taker_buy_base": 1054005.11, "taker_buy_quote": 1631754.09843 }, { "timestamp": 1768651200000, "datetime": "2026-01-17T12:00:00", "open": 1.537, "high": 1.596, "low": 1.535, "close": 1.58, "volume": 2446476.37, "close_time": 1768665599999, "quote_volume": 3844176.71362, "trades": 18765, "taker_buy_base": 1299482.01, "taker_buy_quote": 2042357.65171 }, { "timestamp": 1768665600000, "datetime": "2026-01-17T16:00:00", "open": 1.579, "high": 1.581, "low": 1.555, "close": 1.563, "volume": 1248421.7, "close_time": 1768679999999, "quote_volume": 1956128.24618, "trades": 11008, "taker_buy_base": 558505.47, "taker_buy_quote": 875348.20231 }, { "timestamp": 1768680000000, "datetime": "2026-01-17T20:00:00", "open": 1.564, "high": 1.569, "low": 1.542, "close": 1.551, "volume": 1049870.32, "close_time": 1768694399999, "quote_volume": 1632245.03571, "trades": 8621, "taker_buy_base": 512181.97, "taker_buy_quote": 796218.60329 }, { "timestamp": 1768694400000, "datetime": "2026-01-18T00:00:00", "open": 1.551, "high": 1.573, "low": 1.526, "close": 1.533, "volume": 1314672.85, "close_time": 1768708799999, "quote_volume": 2028282.82168, "trades": 12565, "taker_buy_base": 554402.8, "taker_buy_quote": 856485.61789 }, { "timestamp": 1768708800000, "datetime": "2026-01-18T04:00:00", "open": 1.533, "high": 1.538, "low": 1.518, "close": 1.529, "volume": 843516.11, "close_time": 1768723199999, "quote_volume": 1289027.10182, "trades": 9052, "taker_buy_base": 412303.72, "taker_buy_quote": 630085.09773 }, { "timestamp": 1768723200000, "datetime": "2026-01-18T08:00:00", "open": 1.529, "high": 1.541, "low": 1.522, "close": 1.535, "volume": 806157.12, "close_time": 1768737599999, "quote_volume": 1231655.79906, "trades": 7640, "taker_buy_base": 392198.28, "taker_buy_quote": 599140.29513 }, { "timestamp": 1768737600000, "datetime": "2026-01-18T12:00:00", "open": 1.535, "high": 1.56, "low": 1.507, "close": 1.538, "volume": 2232915.42, "close_time": 1768751999999, "quote_volume": 3417730.02489, "trades": 15668, "taker_buy_base": 1145189.49, "taker_buy_quote": 1753310.05092 }, { "timestamp": 1768752000000, "datetime": "2026-01-18T16:00:00", "open": 1.537, "high": 1.561, "low": 1.52, "close": 1.539, "volume": 2384713.33, "close_time": 1768766399999, "quote_volume": 3673783.97324, "trades": 15791, "taker_buy_base": 1183119.15, "taker_buy_quote": 1824370.81238 }, { "timestamp": 1768766400000, "datetime": "2026-01-18T20:00:00", "open": 1.539, "high": 1.558, "low": 1.447, "close": 1.45, "volume": 2622957.43, "close_time": 1768780799999, "quote_volume": 3932583.66545, "trades": 24077, "taker_buy_base": 967547.39, "taker_buy_quote": 1457492.79139 }, { "timestamp": 1768780800000, "datetime": "2026-01-19T00:00:00", "open": 1.45, "high": 1.45, "low": 1.256, "close": 1.38, "volume": 12076748.58, "close_time": 1768795199999, "quote_volume": 16372286.92443, "trades": 74966, "taker_buy_base": 6294823.28, "taker_buy_quote": 8530799.23777 }, { "timestamp": 1768795200000, "datetime": "2026-01-19T04:00:00", "open": 1.38, "high": 1.398, "low": 1.369, "close": 1.392, "volume": 2854277.92, "close_time": 1768809599999, "quote_volume": 3942103.85988, "trades": 15026, "taker_buy_base": 1624525.03, "taker_buy_quote": 2243108.91339 }, { "timestamp": 1768809600000, "datetime": "2026-01-19T08:00:00", "open": 1.392, "high": 1.404, "low": 1.367, "close": 1.371, "volume": 2135416.17, "close_time": 1768823999999, "quote_volume": 2961222.01201, "trades": 12542, "taker_buy_base": 1044503.69, "taker_buy_quote": 1448977.50489 }, { "timestamp": 1768824000000, "datetime": "2026-01-19T12:00:00", "open": 1.371, "high": 1.384, "low": 1.359, "close": 1.369, "volume": 2016750.62, "close_time": 1768838399999, "quote_volume": 2758841.03964, "trades": 13058, "taker_buy_base": 1091164.08, "taker_buy_quote": 1493171.87494 }, { "timestamp": 1768838400000, "datetime": "2026-01-19T16:00:00", "open": 1.369, "high": 1.407, "low": 1.366, "close": 1.392, "volume": 1652969.32, "close_time": 1768852799999, "quote_volume": 2287768.85585, "trades": 9401, "taker_buy_base": 945343.7, "taker_buy_quote": 1307969.43944 }, { "timestamp": 1768852800000, "datetime": "2026-01-19T20:00:00", "open": 1.392, "high": 1.397, "low": 1.367, "close": 1.384, "volume": 1335901.58, "close_time": 1768867199999, "quote_volume": 1845818.67751, "trades": 9166, "taker_buy_base": 714290.02, "taker_buy_quote": 986673.02138 }, { "timestamp": 1768867200000, "datetime": "2026-01-20T00:00:00", "open": 1.384, "high": 1.388, "low": 1.364, "close": 1.374, "volume": 1640489.69, "close_time": 1768881599999, "quote_volume": 2256091.29878, "trades": 11643, "taker_buy_base": 675468.12, "taker_buy_quote": 929862.09435 }, { "timestamp": 1768881600000, "datetime": "2026-01-20T04:00:00", "open": 1.374, "high": 1.385, "low": 1.344, "close": 1.351, "volume": 2696506.77, "close_time": 1768895999999, "quote_volume": 3670704.6483, "trades": 16981, "taker_buy_base": 1076027.84, "taker_buy_quote": 1466589.3455 }, { "timestamp": 1768896000000, "datetime": "2026-01-20T08:00:00", "open": 1.35, "high": 1.355, "low": 1.334, "close": 1.338, "volume": 1626999.13, "close_time": 1768910399999, "quote_volume": 2186250.6966, "trades": 11637, "taker_buy_base": 760708.92, "taker_buy_quote": 1022604.45436 }, { "timestamp": 1768910400000, "datetime": "2026-01-20T12:00:00", "open": 1.339, "high": 1.356, "low": 1.324, "close": 1.336, "volume": 4226327.2, "close_time": 1768924799999, "quote_volume": 5658960.72949, "trades": 23751, "taker_buy_base": 2172288.75, "taker_buy_quote": 2908522.24197 }, { "timestamp": 1768924800000, "datetime": "2026-01-20T16:00:00", "open": 1.337, "high": 1.342, "low": 1.298, "close": 1.307, "volume": 2181064.26, "close_time": 1768939199999, "quote_volume": 2866471.48228, "trades": 16187, "taker_buy_base": 855263.11, "taker_buy_quote": 1124264.30324 }, { "timestamp": 1768939200000, "datetime": "2026-01-20T20:00:00", "open": 1.307, "high": 1.317, "low": 1.289, "close": 1.312, "volume": 1523619.64, "close_time": 1768953599999, "quote_volume": 1991790.23174, "trades": 11329, "taker_buy_base": 731285.73, "taker_buy_quote": 956396.5413 }, { "timestamp": 1768953600000, "datetime": "2026-01-21T00:00:00", "open": 1.311, "high": 1.362, "low": 1.311, "close": 1.35, "volume": 1811469.33, "close_time": 1768967999999, "quote_volume": 2430432.98028, "trades": 12855, "taker_buy_base": 897132.81, "taker_buy_quote": 1204601.81292 }, { "timestamp": 1768968000000, "datetime": "2026-01-21T04:00:00", "open": 1.349, "high": 1.36, "low": 1.343, "close": 1.352, "volume": 1260219.66, "close_time": 1768982399999, "quote_volume": 1702335.82767, "trades": 7082, "taker_buy_base": 549021.78, "taker_buy_quote": 742131.58845 }, { "timestamp": 1768982400000, "datetime": "2026-01-21T08:00:00", "open": 1.352, "high": 1.359, "low": 1.333, "close": 1.336, "volume": 1239891.21, "close_time": 1768996799999, "quote_volume": 1673276.97382, "trades": 7965, "taker_buy_base": 572272.28, "taker_buy_quote": 772653.00305 }, { "timestamp": 1768996800000, "datetime": "2026-01-21T12:00:00", "open": 1.336, "high": 1.359, "low": 1.319, "close": 1.351, "volume": 2378295.49, "close_time": 1769011199999, "quote_volume": 3184935.36407, "trades": 20837, "taker_buy_base": 1074925.38, "taker_buy_quote": 1440314.17608 }, { "timestamp": 1769011200000, "datetime": "2026-01-21T16:00:00", "open": 1.352, "high": 1.37, "low": 1.299, "close": 1.369, "volume": 3022758.14, "close_time": 1769025599999, "quote_volume": 4010174.77283, "trades": 21759, "taker_buy_base": 1463011.37, "taker_buy_quote": 1942734.81489 }, { "timestamp": 1769025600000, "datetime": "2026-01-21T20:00:00", "open": 1.37, "high": 1.377, "low": 1.344, "close": 1.348, "volume": 1054511.39, "close_time": 1769039999999, "quote_volume": 1436538.48419, "trades": 9865, "taker_buy_base": 544406.92, "taker_buy_quote": 742182.9131 }, { "timestamp": 1769040000000, "datetime": "2026-01-22T00:00:00", "open": 1.349, "high": 1.361, "low": 1.345, "close": 1.351, "volume": 850869.74, "close_time": 1769054399999, "quote_volume": 1153349.85172, "trades": 6607, "taker_buy_base": 402844.01, "taker_buy_quote": 546120.47096 }, { "timestamp": 1769054400000, "datetime": "2026-01-22T04:00:00", "open": 1.351, "high": 1.359, "low": 1.34, "close": 1.344, "volume": 593858.18, "close_time": 1769068799999, "quote_volume": 801042.82797, "trades": 5426, "taker_buy_base": 260330.77, "taker_buy_quote": 351336.92458 }, { "timestamp": 1769068800000, "datetime": "2026-01-22T08:00:00", "open": 1.344, "high": 1.357, "low": 1.336, "close": 1.343, "volume": 789776.13, "close_time": 1769083199999, "quote_volume": 1064713.17028, "trades": 7159, "taker_buy_base": 401169.11, "taker_buy_quote": 540969.25568 }, { "timestamp": 1769083200000, "datetime": "2026-01-22T12:00:00", "open": 1.343, "high": 1.352, "low": 1.31, "close": 1.324, "volume": 1687878.01, "close_time": 1769097599999, "quote_volume": 2245794.08568, "trades": 12542, "taker_buy_base": 779071.28, "taker_buy_quote": 1037278.16839 }, { "timestamp": 1769097600000, "datetime": "2026-01-22T16:00:00", "open": 1.325, "high": 1.334, "low": 1.307, "close": 1.318, "volume": 1202518.34, "close_time": 1769111999999, "quote_volume": 1590292.95189, "trades": 9649, "taker_buy_base": 442501.22, "taker_buy_quote": 585275.42697 }, { "timestamp": 1769112000000, "datetime": "2026-01-22T20:00:00", "open": 1.317, "high": 1.32, "low": 1.305, "close": 1.319, "volume": 843007.97, "close_time": 1769126399999, "quote_volume": 1107152.12328, "trades": 7774, "taker_buy_base": 402653.2, "taker_buy_quote": 529103.47422 }, { "timestamp": 1769126400000, "datetime": "2026-01-23T00:00:00", "open": 1.318, "high": 1.346, "low": 1.316, "close": 1.337, "volume": 933558.67, "close_time": 1769140799999, "quote_volume": 1240393.18555, "trades": 8042, "taker_buy_base": 526688.76, "taker_buy_quote": 699779.20467 }, { "timestamp": 1769140800000, "datetime": "2026-01-23T04:00:00", "open": 1.338, "high": 1.369, "low": 1.337, "close": 1.344, "volume": 1504630.49, "close_time": 1769155199999, "quote_volume": 2034884.10896, "trades": 10707, "taker_buy_base": 770751.45, "taker_buy_quote": 1042894.0439 }, { "timestamp": 1769155200000, "datetime": "2026-01-23T08:00:00", "open": 1.344, "high": 1.347, "low": 1.307, "close": 1.317, "volume": 3851768.51, "close_time": 1769169599999, "quote_volume": 5094591.56382, "trades": 14714, "taker_buy_base": 1711248.82, "taker_buy_quote": 2264228.33423 }, { "timestamp": 1769169600000, "datetime": "2026-01-23T12:00:00", "open": 1.318, "high": 1.331, "low": 1.295, "close": 1.328, "volume": 2770526.53, "close_time": 1769183999999, "quote_volume": 3642616.6869, "trades": 16973, "taker_buy_base": 1254311.44, "taker_buy_quote": 1648842.31804 }, { "timestamp": 1769184000000, "datetime": "2026-01-23T16:00:00", "open": 1.328, "high": 1.351, "low": 1.305, "close": 1.311, "volume": 1827026.77, "close_time": 1769198399999, "quote_volume": 2428529.87509, "trades": 15742, "taker_buy_base": 802200.32, "taker_buy_quote": 1067287.51539 }, { "timestamp": 1769198400000, "datetime": "2026-01-23T20:00:00", "open": 1.311, "high": 1.318, "low": 1.298, "close": 1.313, "volume": 953745.33, "close_time": 1769212799999, "quote_volume": 1247801.61524, "trades": 8307, "taker_buy_base": 505305.89, "taker_buy_quote": 661064.62953 }, { "timestamp": 1769212800000, "datetime": "2026-01-24T00:00:00", "open": 1.313, "high": 1.324, "low": 1.304, "close": 1.32, "volume": 1189805.79, "close_time": 1769227199999, "quote_volume": 1561907.3028, "trades": 7751, "taker_buy_base": 668314.76, "taker_buy_quote": 877211.61213 }, { "timestamp": 1769227200000, "datetime": "2026-01-24T04:00:00", "open": 1.32, "high": 1.322, "low": 1.312, "close": 1.314, "volume": 411807.54, "close_time": 1769241599999, "quote_volume": 542415.3192, "trades": 3714, "taker_buy_base": 233057.42, "taker_buy_quote": 306987.39182 }, { "timestamp": 1769241600000, "datetime": "2026-01-24T08:00:00", "open": 1.315, "high": 1.322, "low": 1.31, "close": 1.319, "volume": 496582.91, "close_time": 1769255999999, "quote_volume": 653803.98348, "trades": 3668, "taker_buy_base": 213260.61, "taker_buy_quote": 280860.89313 }, { "timestamp": 1769256000000, "datetime": "2026-01-24T12:00:00", "open": 1.319, "high": 1.323, "low": 1.302, "close": 1.307, "volume": 878183.39, "close_time": 1769270399999, "quote_volume": 1155035.96258, "trades": 6539, "taker_buy_base": 397277.31, "taker_buy_quote": 522620.72889 }, { "timestamp": 1769270400000, "datetime": "2026-01-24T16:00:00", "open": 1.306, "high": 1.308, "low": 1.297, "close": 1.3, "volume": 780723.1, "close_time": 1769284799999, "quote_volume": 1017729.56578, "trades": 4533, "taker_buy_base": 391596.86, "taker_buy_quote": 510536.3947 }, { "timestamp": 1769284800000, "datetime": "2026-01-24T20:00:00", "open": 1.3, "high": 1.322, "low": 1.299, "close": 1.315, "volume": 699174.28, "close_time": 1769299199999, "quote_volume": 917865.92288, "trades": 4898, "taker_buy_base": 326122.12, "taker_buy_quote": 427741.9046 }, { "timestamp": 1769299200000, "datetime": "2026-01-25T00:00:00", "open": 1.315, "high": 1.33, "low": 1.3, "close": 1.305, "volume": 1208306.39, "close_time": 1769313599999, "quote_volume": 1589795.35821, "trades": 8878, "taker_buy_base": 550786.22, "taker_buy_quote": 724633.36443 }, { "timestamp": 1769313600000, "datetime": "2026-01-25T04:00:00", "open": 1.304, "high": 1.313, "low": 1.3, "close": 1.308, "volume": 921580.84, "close_time": 1769327999999, "quote_volume": 1202572.16301, "trades": 7803, "taker_buy_base": 475785.54, "taker_buy_quote": 620933.70584 }, { "timestamp": 1769328000000, "datetime": "2026-01-25T08:00:00", "open": 1.307, "high": 1.309, "low": 1.289, "close": 1.296, "volume": 1561648.61, "close_time": 1769342399999, "quote_volume": 2026874.55463, "trades": 7897, "taker_buy_base": 711057.57, "taker_buy_quote": 923315.37819 }, { "timestamp": 1769342400000, "datetime": "2026-01-25T12:00:00", "open": 1.296, "high": 1.296, "low": 1.274, "close": 1.284, "volume": 1718250.8, "close_time": 1769356799999, "quote_volume": 2205379.0669, "trades": 10997, "taker_buy_base": 814873.11, "taker_buy_quote": 1045590.91926 }, { "timestamp": 1769356800000, "datetime": "2026-01-25T16:00:00", "open": 1.283, "high": 1.283, "low": 1.212, "close": 1.223, "volume": 5142522.84, "close_time": 1769371199999, "quote_volume": 6439729.41275, "trades": 29909, "taker_buy_base": 2175780.51, "taker_buy_quote": 2729840.53942 }, { "timestamp": 1769371200000, "datetime": "2026-01-25T20:00:00", "open": 1.224, "high": 1.254, "low": 1.217, "close": 1.251, "volume": 2044885.68, "close_time": 1769385599999, "quote_volume": 2524607.34093, "trades": 13862, "taker_buy_base": 885643.8, "taker_buy_quote": 1093528.16471 }, { "timestamp": 1769385600000, "datetime": "2026-01-26T00:00:00", "open": 1.251, "high": 1.277, "low": 1.246, "close": 1.263, "volume": 1427552.62, "close_time": 1769399999999, "quote_volume": 1805827.32413, "trades": 12274, "taker_buy_base": 855151.88, "taker_buy_quote": 1082642.23468 }, { "timestamp": 1769400000000, "datetime": "2026-01-26T04:00:00", "open": 1.263, "high": 1.282, "low": 1.261, "close": 1.274, "volume": 1197762.94, "close_time": 1769414399999, "quote_volume": 1519305.43261, "trades": 8353, "taker_buy_base": 537337.05, "taker_buy_quote": 682233.64905 }, { "timestamp": 1769414400000, "datetime": "2026-01-26T08:00:00", "open": 1.273, "high": 1.284, "low": 1.253, "close": 1.258, "volume": 1241499.17, "close_time": 1769428799999, "quote_volume": 1567104.16423, "trades": 8154, "taker_buy_base": 582715.65, "taker_buy_quote": 735711.46638 }, { "timestamp": 1769428800000, "datetime": "2026-01-26T12:00:00", "open": 1.258, "high": 1.291, "low": 1.255, "close": 1.273, "volume": 1661395.14, "close_time": 1769443199999, "quote_volume": 2110634.69055, "trades": 12064, "taker_buy_base": 970759.12, "taker_buy_quote": 1233947.93094 }, { "timestamp": 1769443200000, "datetime": "2026-01-26T16:00:00", "open": 1.274, "high": 1.284, "low": 1.258, "close": 1.268, "volume": 1237900.38, "close_time": 1769457599999, "quote_volume": 1574494.07754, "trades": 9743, "taker_buy_base": 579915.93, "taker_buy_quote": 737848.8022 }, { "timestamp": 1769457600000, "datetime": "2026-01-26T20:00:00", "open": 1.269, "high": 1.279, "low": 1.258, "close": 1.269, "volume": 978082.14, "close_time": 1769471999999, "quote_volume": 1240969.19716, "trades": 6437, "taker_buy_base": 468850.86, "taker_buy_quote": 595308.42556 }, { "timestamp": 1769472000000, "datetime": "2026-01-27T00:00:00", "open": 1.269, "high": 1.287, "low": 1.268, "close": 1.273, "volume": 840843.41, "close_time": 1769486399999, "quote_volume": 1073779.54505, "trades": 5940, "taker_buy_base": 343055.02, "taker_buy_quote": 438044.29728 }, { "timestamp": 1769486400000, "datetime": "2026-01-27T04:00:00", "open": 1.273, "high": 1.283, "low": 1.266, "close": 1.274, "volume": 801818.19, "close_time": 1769500799999, "quote_volume": 1021585.67378, "trades": 6726, "taker_buy_base": 387232.39, "taker_buy_quote": 493500.96685 }, { "timestamp": 1769500800000, "datetime": "2026-01-27T08:00:00", "open": 1.273, "high": 1.278, "low": 1.257, "close": 1.26, "volume": 1189349.62, "close_time": 1769515199999, "quote_volume": 1503289.56305, "trades": 6836, "taker_buy_base": 419440.9, "taker_buy_quote": 530931.02247 }, { "timestamp": 1769515200000, "datetime": "2026-01-27T12:00:00", "open": 1.26, "high": 1.266, "low": 1.245, "close": 1.264, "volume": 1526332.37, "close_time": 1769529599999, "quote_volume": 1915614.02974, "trades": 14235, "taker_buy_base": 882918.73, "taker_buy_quote": 1108077.73695 }, { "timestamp": 1769529600000, "datetime": "2026-01-27T16:00:00", "open": 1.264, "high": 1.294, "low": 1.248, "close": 1.27, "volume": 2598349.34, "close_time": 1769543999999, "quote_volume": 3295808.61549, "trades": 13688, "taker_buy_base": 1418777.32, "taker_buy_quote": 1799746.14678 }, { "timestamp": 1769544000000, "datetime": "2026-01-27T20:00:00", "open": 1.271, "high": 1.289, "low": 1.27, "close": 1.272, "volume": 1617070.17, "close_time": 1769558399999, "quote_volume": 2070303.86947, "trades": 8738, "taker_buy_base": 823403.2, "taker_buy_quote": 1054047.83192 }, { "timestamp": 1769558400000, "datetime": "2026-01-28T00:00:00", "open": 1.272, "high": 1.275, "low": 1.263, "close": 1.267, "volume": 1051021.35, "close_time": 1769572799999, "quote_volume": 1333084.12055, "trades": 6650, "taker_buy_base": 478183.79, "taker_buy_quote": 606633.15139 }, { "timestamp": 1769572800000, "datetime": "2026-01-28T04:00:00", "open": 1.267, "high": 1.282, "low": 1.262, "close": 1.276, "volume": 1135661.41, "close_time": 1769587199999, "quote_volume": 1444677.32104, "trades": 5817, "taker_buy_base": 589019.7, "taker_buy_quote": 749069.07635 }, { "timestamp": 1769587200000, "datetime": "2026-01-28T08:00:00", "open": 1.276, "high": 1.29, "low": 1.266, "close": 1.288, "volume": 974078.32, "close_time": 1769601599999, "quote_volume": 1243952.14928, "trades": 5882, "taker_buy_base": 530190.14, "taker_buy_quote": 677266.28827 }, { "timestamp": 1769601600000, "datetime": "2026-01-28T12:00:00", "open": 1.289, "high": 1.289, "low": 1.258, "close": 1.262, "volume": 1433243.63, "close_time": 1769615999999, "quote_volume": 1824093.97722, "trades": 10759, "taker_buy_base": 809974.33, "taker_buy_quote": 1030292.29606 }, { "timestamp": 1769616000000, "datetime": "2026-01-28T16:00:00", "open": 1.263, "high": 1.279, "low": 1.255, "close": 1.276, "volume": 1299094.11, "close_time": 1769630399999, "quote_volume": 1644046.38447, "trades": 10185, "taker_buy_base": 693958.74, "taker_buy_quote": 878330.60549 }, { "timestamp": 1769630400000, "datetime": "2026-01-28T20:00:00", "open": 1.275, "high": 1.291, "low": 1.259, "close": 1.28, "volume": 1369662.01, "close_time": 1769644799999, "quote_volume": 1749875.20135, "trades": 10772, "taker_buy_base": 652810.58, "taker_buy_quote": 834077.06226 }, { "timestamp": 1769644800000, "datetime": "2026-01-29T00:00:00", "open": 1.28, "high": 1.284, "low": 1.236, "close": 1.244, "volume": 1845483.64, "close_time": 1769659199999, "quote_volume": 2317258.96737, "trades": 12465, "taker_buy_base": 866227.5, "taker_buy_quote": 1087241.77175 }, { "timestamp": 1769659200000, "datetime": "2026-01-29T04:00:00", "open": 1.243, "high": 1.252, "low": 1.229, "close": 1.243, "volume": 854843.9, "close_time": 1769673599999, "quote_volume": 1061103.02868, "trades": 5849, "taker_buy_base": 354313.51, "taker_buy_quote": 440100.59519 }, { "timestamp": 1769673600000, "datetime": "2026-01-29T08:00:00", "open": 1.242, "high": 1.246, "low": 1.226, "close": 1.228, "volume": 1351188.6, "close_time": 1769687999999, "quote_volume": 1664832.42017, "trades": 8197, "taker_buy_base": 760152.19, "taker_buy_quote": 936236.02907 }, { "timestamp": 1769688000000, "datetime": "2026-01-29T12:00:00", "open": 1.227, "high": 1.234, "low": 1.174, "close": 1.2, "volume": 6850782.52, "close_time": 1769702399999, "quote_volume": 8208960.68083, "trades": 30919, "taker_buy_base": 2712595.22, "taker_buy_quote": 3253571.50913 }, { "timestamp": 1769702400000, "datetime": "2026-01-29T16:00:00", "open": 1.2, "high": 1.221, "low": 1.158, "close": 1.178, "volume": 4382721.35, "close_time": 1769716799999, "quote_volume": 5190405.94705, "trades": 24257, "taker_buy_base": 2335515.45, "taker_buy_quote": 2768723.60656 }, { "timestamp": 1769716800000, "datetime": "2026-01-29T20:00:00", "open": 1.178, "high": 1.196, "low": 1.174, "close": 1.194, "volume": 1503074.9, "close_time": 1769731199999, "quote_volume": 1785437.26346, "trades": 8577, "taker_buy_base": 750631.68, "taker_buy_quote": 891950.17915 }, { "timestamp": 1769731200000, "datetime": "2026-01-30T00:00:00", "open": 1.194, "high": 1.198, "low": 1.131, "close": 1.155, "volume": 5680045.38, "close_time": 1769745599999, "quote_volume": 6595020.08117, "trades": 24938, "taker_buy_base": 2734794.55, "taker_buy_quote": 3173612.91432 }, { "timestamp": 1769745600000, "datetime": "2026-01-30T04:00:00", "open": 1.155, "high": 1.172, "low": 1.141, "close": 1.167, "volume": 2180947.33, "close_time": 1769759999999, "quote_volume": 2533020.70391, "trades": 11191, "taker_buy_base": 984867.04, "taker_buy_quote": 1143978.7212 }, { "timestamp": 1769760000000, "datetime": "2026-01-30T08:00:00", "open": 1.166, "high": 1.183, "low": 1.158, "close": 1.18, "volume": 1410354.14, "close_time": 1769774399999, "quote_volume": 1645393.23493, "trades": 8184, "taker_buy_base": 589947.17, "taker_buy_quote": 688259.90748 }, { "timestamp": 1769774400000, "datetime": "2026-01-30T12:00:00", "open": 1.18, "high": 1.183, "low": 1.153, "close": 1.18, "volume": 2721053.34, "close_time": 1769788799999, "quote_volume": 3180036.34842, "trades": 15333, "taker_buy_base": 1399651.41, "taker_buy_quote": 1636196.89545 }, { "timestamp": 1769788800000, "datetime": "2026-01-30T16:00:00", "open": 1.179, "high": 1.2, "low": 1.148, "close": 1.187, "volume": 2751222.95, "close_time": 1769803199999, "quote_volume": 3240948.70046, "trades": 19640, "taker_buy_base": 1399251.46, "taker_buy_quote": 1649640.54547 }, { "timestamp": 1769803200000, "datetime": "2026-01-30T20:00:00", "open": 1.186, "high": 1.187, "low": 1.163, "close": 1.176, "volume": 2192029.17, "close_time": 1769817599999, "quote_volume": 2571858.13573, "trades": 13043, "taker_buy_base": 1031118.31, "taker_buy_quote": 1209921.40862 }, { "timestamp": 1769817600000, "datetime": "2026-01-31T00:00:00", "open": 1.176, "high": 1.178, "low": 1.164, "close": 1.167, "volume": 684741.42, "close_time": 1769831999999, "quote_volume": 802295.79652, "trades": 4915, "taker_buy_base": 339067.48, "taker_buy_quote": 397247.30993 }, { "timestamp": 1769832000000, "datetime": "2026-01-31T04:00:00", "open": 1.167, "high": 1.173, "low": 1.155, "close": 1.164, "volume": 1150218.1, "close_time": 1769846399999, "quote_volume": 1340680.7244, "trades": 8395, "taker_buy_base": 532933.15, "taker_buy_quote": 621392.89943 }, { "timestamp": 1769846400000, "datetime": "2026-01-31T08:00:00", "open": 1.165, "high": 1.165, "low": 1.136, "close": 1.139, "volume": 2064761.9, "close_time": 1769860799999, "quote_volume": 2368943.78158, "trades": 15418, "taker_buy_base": 951570.82, "taker_buy_quote": 1091537.88854 }, { "timestamp": 1769860800000, "datetime": "2026-01-31T12:00:00", "open": 1.14, "high": 1.142, "low": 1.059, "close": 1.079, "volume": 8513140.65, "close_time": 1769875199999, "quote_volume": 9305137.49284, "trades": 42037, "taker_buy_base": 4000314.48, "taker_buy_quote": 4364952.99051 }, { "timestamp": 1769875200000, "datetime": "2026-01-31T16:00:00", "open": 1.079, "high": 1.093, "low": 0.945, "close": 1.015, "volume": 18670090.5, "close_time": 1769889599999, "quote_volume": 19007873.48489, "trades": 82186, "taker_buy_base": 9023679.27, "taker_buy_quote": 9189411.76887 }, { "timestamp": 1769889600000, "datetime": "2026-01-31T20:00:00", "open": 1.015, "high": 1.059, "low": 0.996, "close": 1.052, "volume": 3638622.7, "close_time": 1769903999999, "quote_volume": 3744686.50255, "trades": 21204, "taker_buy_base": 1893413.38, "taker_buy_quote": 1942734.32425 }, { "timestamp": 1769904000000, "datetime": "2026-02-01T00:00:00", "open": 1.051, "high": 1.062, "low": 1.044, "close": 1.056, "volume": 1698715.21, "close_time": 1769918399999, "quote_volume": 1792598.89798, "trades": 9687, "taker_buy_base": 928939.46, "taker_buy_quote": 980438.43114 }, { "timestamp": 1769918400000, "datetime": "2026-02-01T04:00:00", "open": 1.056, "high": 1.069, "low": 1.052, "close": 1.063, "volume": 1608618.44, "close_time": 1769932799999, "quote_volume": 1705785.43464, "trades": 8510, "taker_buy_base": 796209.89, "taker_buy_quote": 844395.47495 }, { "timestamp": 1769932800000, "datetime": "2026-02-01T08:00:00", "open": 1.064, "high": 1.077, "low": 1.055, "close": 1.068, "volume": 1723163.38, "close_time": 1769947199999, "quote_volume": 1835147.97635, "trades": 9436, "taker_buy_base": 839660.98, "taker_buy_quote": 894491.36734 }, { "timestamp": 1769947200000, "datetime": "2026-02-01T12:00:00", "open": 1.068, "high": 1.074, "low": 1.023, "close": 1.039, "volume": 4067665.78, "close_time": 1769961599999, "quote_volume": 4262315.89839, "trades": 21781, "taker_buy_base": 1794931.72, "taker_buy_quote": 1877432.21496 }, { "timestamp": 1769961600000, "datetime": "2026-02-01T16:00:00", "open": 1.038, "high": 1.066, "low": 1.029, "close": 1.045, "volume": 3691919.97, "close_time": 1769975999999, "quote_volume": 3872054.08048, "trades": 22839, "taker_buy_base": 1702271.72, "taker_buy_quote": 1785320.27563 }, { "timestamp": 1769976000000, "datetime": "2026-02-01T20:00:00", "open": 1.045, "high": 1.06, "low": 1.012, "close": 1.035, "volume": 2972496.65, "close_time": 1769990399999, "quote_volume": 3093374.01087, "trades": 22204, "taker_buy_base": 1361444.02, "taker_buy_quote": 1417980.42895 }, { "timestamp": 1769990400000, "datetime": "2026-02-02T00:00:00", "open": 1.036, "high": 1.067, "low": 1.006, "close": 1.044, "volume": 4579424.91, "close_time": 1770004799999, "quote_volume": 4748496.79508, "trades": 32861, "taker_buy_base": 2262158.64, "taker_buy_quote": 2343367.21379 }, { "timestamp": 1770004800000, "datetime": "2026-02-02T04:00:00", "open": 1.044, "high": 1.056, "low": 1.004, "close": 1.032, "volume": 4266412.99, "close_time": 1770019199999, "quote_volume": 4395669.45329, "trades": 28100, "taker_buy_base": 2055347.25, "taker_buy_quote": 2119208.86728 }, { "timestamp": 1770019200000, "datetime": "2026-02-02T08:00:00", "open": 1.032, "high": 1.057, "low": 1.028, "close": 1.05, "volume": 2019508.43, "close_time": 1770033599999, "quote_volume": 2102203.10361, "trades": 15435, "taker_buy_base": 962009.18, "taker_buy_quote": 1001340.77878 }, { "timestamp": 1770033600000, "datetime": "2026-02-02T12:00:00", "open": 1.051, "high": 1.093, "low": 1.051, "close": 1.086, "volume": 3692281.64, "close_time": 1770047999999, "quote_volume": 3958812.66283, "trades": 21724, "taker_buy_base": 1830572.34, "taker_buy_quote": 1960021.47381 }, { "timestamp": 1770048000000, "datetime": "2026-02-02T16:00:00", "open": 1.086, "high": 1.094, "low": 1.073, "close": 1.08, "volume": 1475539.97, "close_time": 1770062399999, "quote_volume": 1598269.02411, "trades": 12290, "taker_buy_base": 667371.13, "taker_buy_quote": 723203.48876 }, { "timestamp": 1770062400000, "datetime": "2026-02-02T20:00:00", "open": 1.079, "high": 1.087, "low": 1.075, "close": 1.083, "volume": 1077381.88, "close_time": 1770076799999, "quote_volume": 1166726.94809, "trades": 6766, "taker_buy_base": 522976.37, "taker_buy_quote": 566269.3917 }, { "timestamp": 1770076800000, "datetime": "2026-02-03T00:00:00", "open": 1.083, "high": 1.086, "low": 1.058, "close": 1.082, "volume": 1534144.47, "close_time": 1770091199999, "quote_volume": 1645592.79993, "trades": 10669, "taker_buy_base": 731002.53, "taker_buy_quote": 784055.25569 }, { "timestamp": 1770091200000, "datetime": "2026-02-03T04:00:00", "open": 1.081, "high": 1.094, "low": 1.076, "close": 1.089, "volume": 1004030.97, "close_time": 1770105599999, "quote_volume": 1090241.48015, "trades": 8166, "taker_buy_base": 472143.79, "taker_buy_quote": 512957.26397 }, { "timestamp": 1770105600000, "datetime": "2026-02-03T08:00:00", "open": 1.09, "high": 1.091, "low": 1.069, "close": 1.079, "volume": 1378138.79, "close_time": 1770119999999, "quote_volume": 1487262.31644, "trades": 9685, "taker_buy_base": 711711.17, "taker_buy_quote": 768291.05084 }, { "timestamp": 1770120000000, "datetime": "2026-02-03T12:00:00", "open": 1.079, "high": 1.095, "low": 1.067, "close": 1.092, "volume": 2495930.05, "close_time": 1770134399999, "quote_volume": 2704711.90884, "trades": 18012, "taker_buy_base": 1056748.07, "taker_buy_quote": 1145067.19202 }, { "timestamp": 1770134400000, "datetime": "2026-02-03T16:00:00", "open": 1.091, "high": 1.092, "low": 1.017, "close": 1.069, "volume": 4476406.58, "close_time": 1770148799999, "quote_volume": 4718123.61697, "trades": 29715, "taker_buy_base": 2158092.82, "taker_buy_quote": 2276019.0234 }, { "timestamp": 1770148800000, "datetime": "2026-02-03T20:00:00", "open": 1.069, "high": 1.113, "low": 1.058, "close": 1.068, "volume": 3649783.47, "close_time": 1770163199999, "quote_volume": 3980395.95569, "trades": 23363, "taker_buy_base": 1883622.89, "taker_buy_quote": 2057093.77963 }, { "timestamp": 1770163200000, "datetime": "2026-02-04T00:00:00", "open": 1.067, "high": 1.094, "low": 1.062, "close": 1.09, "volume": 1388391.28, "close_time": 1770177599999, "quote_volume": 1499686.60191, "trades": 9687, "taker_buy_base": 739023.27, "taker_buy_quote": 798834.6243 }, { "timestamp": 1770177600000, "datetime": "2026-02-04T04:00:00", "open": 1.089, "high": 1.095, "low": 1.079, "close": 1.091, "volume": 1236481.95, "close_time": 1770191999999, "quote_volume": 1344841.79047, "trades": 7249, "taker_buy_base": 603573.73, "taker_buy_quote": 656614.15952 }, { "timestamp": 1770192000000, "datetime": "2026-02-04T08:00:00", "open": 1.092, "high": 1.101, "low": 1.081, "close": 1.09, "volume": 1327337.19, "close_time": 1770206399999, "quote_volume": 1448786.96198, "trades": 8006, "taker_buy_base": 637848.68, "taker_buy_quote": 696318.35354 }, { "timestamp": 1770206400000, "datetime": "2026-02-04T12:00:00", "open": 1.09, "high": 1.093, "low": 1.037, "close": 1.051, "volume": 3476066.2, "close_time": 1770220799999, "quote_volume": 3692839.14501, "trades": 22721, "taker_buy_base": 1748372.71, "taker_buy_quote": 1856484.20192 }, { "timestamp": 1770220800000, "datetime": "2026-02-04T16:00:00", "open": 1.051, "high": 1.074, "low": 1.028, "close": 1.071, "volume": 4454480.67, "close_time": 1770235199999, "quote_volume": 4676126.37978, "trades": 27942, "taker_buy_base": 2043290.68, "taker_buy_quote": 2147051.05362 }, { "timestamp": 1770235200000, "datetime": "2026-02-04T20:00:00", "open": 1.071, "high": 1.072, "low": 1.031, "close": 1.05, "volume": 2179690.86, "close_time": 1770249599999, "quote_volume": 2292343.44379, "trades": 15366, "taker_buy_base": 1143662.98, "taker_buy_quote": 1203277.30033 }, { "timestamp": 1770249600000, "datetime": "2026-02-05T00:00:00", "open": 1.05, "high": 1.063, "low": 1.037, "close": 1.041, "volume": 2240244.66, "close_time": 1770263999999, "quote_volume": 2348182.73138, "trades": 15708, "taker_buy_base": 1090167.16, "taker_buy_quote": 1143153.79038 }, { "timestamp": 1770264000000, "datetime": "2026-02-05T04:00:00", "open": 1.041, "high": 1.051, "low": 1.027, "close": 1.031, "volume": 2536135.76, "close_time": 1770278399999, "quote_volume": 2629560.3163, "trades": 16385, "taker_buy_base": 1179267.92, "taker_buy_quote": 1223300.29236 }, { "timestamp": 1770278400000, "datetime": "2026-02-05T08:00:00", "open": 1.031, "high": 1.052, "low": 0.988, "close": 1.003, "volume": 4534229.57, "close_time": 1770292799999, "quote_volume": 4644137.14569, "trades": 18385, "taker_buy_base": 2324681.37, "taker_buy_quote": 2385042.0342 }, { "timestamp": 1770292800000, "datetime": "2026-02-05T12:00:00", "open": 1.004, "high": 1.022, "low": 0.927, "close": 0.955, "volume": 10547086.63, "close_time": 1770307199999, "quote_volume": 10258873.75402, "trades": 46142, "taker_buy_base": 5178070.53, "taker_buy_quote": 5039105.83949 }, { "timestamp": 1770307200000, "datetime": "2026-02-05T16:00:00", "open": 0.955, "high": 0.968, "low": 0.921, "close": 0.931, "volume": 9540373.55, "close_time": 1770321599999, "quote_volume": 8980258.05276, "trades": 52164, "taker_buy_base": 4721155.21, "taker_buy_quote": 4446534.777 }, { "timestamp": 1770321600000, "datetime": "2026-02-05T20:00:00", "open": 0.931, "high": 0.94, "low": 0.873, "close": 0.883, "volume": 11724466.55, "close_time": 1770335999999, "quote_volume": 10486325.20219, "trades": 49156, "taker_buy_base": 5677490.55, "taker_buy_quote": 5078910.37141 }, { "timestamp": 1770336000000, "datetime": "2026-02-06T00:00:00", "open": 0.883, "high": 0.909, "low": 0.775, "close": 0.879, "volume": 21605478.34, "close_time": 1770350399999, "quote_volume": 18113239.94877, "trades": 89304, "taker_buy_base": 10599098.66, "taker_buy_quote": 8897601.90691 }, { "timestamp": 1770350400000, "datetime": "2026-02-06T04:00:00", "open": 0.879, "high": 0.919, "low": 0.872, "close": 0.892, "volume": 4745555.68, "close_time": 1770364799999, "quote_volume": 4263678.43789, "trades": 23522, "taker_buy_base": 2364857.01, "taker_buy_quote": 2125175.93005 }, { "timestamp": 1770364800000, "datetime": "2026-02-06T08:00:00", "open": 0.892, "high": 0.927, "low": 0.883, "close": 0.913, "volume": 5181739.47, "close_time": 1770379199999, "quote_volume": 4707470.59409, "trades": 20786, "taker_buy_base": 2702513.5, "taker_buy_quote": 2454674.3345 }, { "timestamp": 1770379200000, "datetime": "2026-02-06T12:00:00", "open": 0.912, "high": 0.952, "low": 0.907, "close": 0.946, "volume": 5560564.01, "close_time": 1770393599999, "quote_volume": 5166875.30955, "trades": 29258, "taker_buy_base": 2845604.79, "taker_buy_quote": 2644737.28978 }, { "timestamp": 1770393600000, "datetime": "2026-02-06T16:00:00", "open": 0.946, "high": 0.989, "low": 0.941, "close": 0.972, "volume": 5089528.0, "close_time": 1770407999999, "quote_volume": 4922190.94388, "trades": 24440, "taker_buy_base": 2572308.23, "taker_buy_quote": 2488578.25127 }, { "timestamp": 1770408000000, "datetime": "2026-02-06T20:00:00", "open": 0.971, "high": 0.987, "low": 0.96, "close": 0.977, "volume": 2622233.15, "close_time": 1770422399999, "quote_volume": 2547616.9611, "trades": 12333, "taker_buy_base": 1357967.14, "taker_buy_quote": 1319688.65916 }, { "timestamp": 1770422400000, "datetime": "2026-02-07T00:00:00", "open": 0.977, "high": 0.994, "low": 0.963, "close": 0.99, "volume": 1929611.74, "close_time": 1770436799999, "quote_volume": 1881318.72055, "trades": 12738, "taker_buy_base": 1010078.13, "taker_buy_quote": 985226.68012 }, { "timestamp": 1770436800000, "datetime": "2026-02-07T04:00:00", "open": 0.99, "high": 0.994, "low": 0.944, "close": 0.952, "volume": 2344969.2, "close_time": 1770451199999, "quote_volume": 2275984.84032, "trades": 14010, "taker_buy_base": 1069418.93, "taker_buy_quote": 1039168.2625 }, { "timestamp": 1770451200000, "datetime": "2026-02-07T08:00:00", "open": 0.952, "high": 0.961, "low": 0.948, "close": 0.958, "volume": 1725670.97, "close_time": 1770465599999, "quote_volume": 1647552.95824, "trades": 12630, "taker_buy_base": 1138737.13, "taker_buy_quote": 1087363.95171 }, { "timestamp": 1770465600000, "datetime": "2026-02-07T12:00:00", "open": 0.957, "high": 0.992, "low": 0.956, "close": 0.973, "volume": 2882424.89, "close_time": 1770479999999, "quote_volume": 2817032.59514, "trades": 14385, "taker_buy_base": 1594128.54, "taker_buy_quote": 1559022.78182 }, { "timestamp": 1770480000000, "datetime": "2026-02-07T16:00:00", "open": 0.974, "high": 1.0, "low": 0.97, "close": 0.986, "volume": 11852461.13, "close_time": 1770494399999, "quote_volume": 11686373.43133, "trades": 32466, "taker_buy_base": 5882247.94, "taker_buy_quote": 5800294.71099 }, { "timestamp": 1770494400000, "datetime": "2026-02-07T20:00:00", "open": 0.986, "high": 0.991, "low": 0.97, "close": 0.976, "volume": 1121313.93, "close_time": 1770508799999, "quote_volume": 1100623.7501, "trades": 5442, "taker_buy_base": 585557.57, "taker_buy_quote": 575066.14091 }, { "timestamp": 1770508800000, "datetime": "2026-02-08T00:00:00", "open": 0.976, "high": 0.982, "low": 0.966, "close": 0.968, "volume": 1743062.01, "close_time": 1770523199999, "quote_volume": 1699745.67739, "trades": 7061, "taker_buy_base": 814020.1, "taker_buy_quote": 794148.62677 }, { "timestamp": 1770523200000, "datetime": "2026-02-08T04:00:00", "open": 0.969, "high": 0.971, "low": 0.956, "close": 0.962, "volume": 999515.77, "close_time": 1770537599999, "quote_volume": 963407.41213, "trades": 5047, "taker_buy_base": 458311.28, "taker_buy_quote": 441797.86701 }, { "timestamp": 1770537600000, "datetime": "2026-02-08T08:00:00", "open": 0.962, "high": 0.977, "low": 0.949, "close": 0.963, "volume": 1925818.83, "close_time": 1770551999999, "quote_volume": 1857876.00026, "trades": 9346, "taker_buy_base": 942262.59, "taker_buy_quote": 909876.9344 }, { "timestamp": 1770552000000, "datetime": "2026-02-08T12:00:00", "open": 0.964, "high": 0.964, "low": 0.945, "close": 0.947, "volume": 1552181.04, "close_time": 1770566399999, "quote_volume": 1482509.99603, "trades": 9165, "taker_buy_base": 744641.2, "taker_buy_quote": 711301.4241 }, { "timestamp": 1770566400000, "datetime": "2026-02-08T16:00:00", "open": 0.947, "high": 0.95, "low": 0.92, "close": 0.945, "volume": 1565932.4, "close_time": 1770580799999, "quote_volume": 1465590.46955, "trades": 10680, "taker_buy_base": 745321.18, "taker_buy_quote": 697684.06632 }, { "timestamp": 1770580800000, "datetime": "2026-02-08T20:00:00", "open": 0.945, "high": 0.956, "low": 0.924, "close": 0.934, "volume": 1778625.63, "close_time": 1770595199999, "quote_volume": 1662609.30643, "trades": 11249, "taker_buy_base": 858833.62, "taker_buy_quote": 803074.57869 }, { "timestamp": 1770595200000, "datetime": "2026-02-09T00:00:00", "open": 0.934, "high": 0.947, "low": 0.924, "close": 0.946, "volume": 1477157.33, "close_time": 1770609599999, "quote_volume": 1378744.71482, "trades": 10328, "taker_buy_base": 669548.44, "taker_buy_quote": 625058.20281 }, { "timestamp": 1770609600000, "datetime": "2026-02-09T04:00:00", "open": 0.946, "high": 0.946, "low": 0.926, "close": 0.93, "volume": 897151.43, "close_time": 1770623999999, "quote_volume": 837282.01127, "trades": 5425, "taker_buy_base": 421165.49, "taker_buy_quote": 392919.56948 }, { "timestamp": 1770624000000, "datetime": "2026-02-09T08:00:00", "open": 0.929, "high": 0.932, "low": 0.893, "close": 0.908, "volume": 2809967.65, "close_time": 1770638399999, "quote_volume": 2555305.95642, "trades": 13597, "taker_buy_base": 1178967.21, "taker_buy_quote": 1072113.50262 }, { "timestamp": 1770638400000, "datetime": "2026-02-09T12:00:00", "open": 0.907, "high": 0.92, "low": 0.898, "close": 0.92, "volume": 1954091.97, "close_time": 1770652799999, "quote_volume": 1774364.19197, "trades": 11387, "taker_buy_base": 915109.45, "taker_buy_quote": 831031.24379 }, { "timestamp": 1770652800000, "datetime": "2026-02-09T16:00:00", "open": 0.92, "high": 0.942, "low": 0.912, "close": 0.941, "volume": 3192912.22, "close_time": 1770667199999, "quote_volume": 2970007.05407, "trades": 14612, "taker_buy_base": 1713029.34, "taker_buy_quote": 1594422.97881 }, { "timestamp": 1770667200000, "datetime": "2026-02-09T20:00:00", "open": 0.941, "high": 0.948, "low": 0.932, "close": 0.938, "volume": 1730193.8, "close_time": 1770681599999, "quote_volume": 1627279.34016, "trades": 10258, "taker_buy_base": 916331.56, "taker_buy_quote": 862201.52994 }, { "timestamp": 1770681600000, "datetime": "2026-02-10T00:00:00", "open": 0.939, "high": 0.944, "low": 0.923, "close": 0.93, "volume": 1185759.11, "close_time": 1770695999999, "quote_volume": 1110802.5288, "trades": 6869, "taker_buy_base": 561400.12, "taker_buy_quote": 526076.37753 }, { "timestamp": 1770696000000, "datetime": "2026-02-10T04:00:00", "open": 0.93, "high": 0.939, "low": 0.911, "close": 0.918, "volume": 1491319.49, "close_time": 1770710399999, "quote_volume": 1379070.08988, "trades": 7233, "taker_buy_base": 711454.44, "taker_buy_quote": 658363.6465 }, { "timestamp": 1770710400000, "datetime": "2026-02-10T08:00:00", "open": 0.919, "high": 0.924, "low": 0.912, "close": 0.913, "volume": 1600331.46, "close_time": 1770724799999, "quote_volume": 1467152.56621, "trades": 5062, "taker_buy_base": 717104.33, "taker_buy_quote": 657508.71607 }, { "timestamp": 1770724800000, "datetime": "2026-02-10T12:00:00", "open": 0.913, "high": 0.919, "low": 0.904, "close": 0.91, "volume": 2251015.64, "close_time": 1770739199999, "quote_volume": 2052315.77934, "trades": 13397, "taker_buy_base": 1163420.93, "taker_buy_quote": 1060765.31592 }, { "timestamp": 1770739200000, "datetime": "2026-02-10T16:00:00", "open": 0.911, "high": 0.915, "low": 0.879, "close": 0.891, "volume": 2095527.76, "close_time": 1770753599999, "quote_volume": 1879587.62727, "trades": 10991, "taker_buy_base": 963457.65, "taker_buy_quote": 865062.78925 }, { "timestamp": 1770753600000, "datetime": "2026-02-10T20:00:00", "open": 0.89, "high": 0.906, "low": 0.886, "close": 0.902, "volume": 1184137.91, "close_time": 1770767999999, "quote_volume": 1059950.87426, "trades": 6068, "taker_buy_base": 605514.9, "taker_buy_quote": 541936.0919 }, { "timestamp": 1770768000000, "datetime": "2026-02-11T00:00:00", "open": 0.901, "high": 0.904, "low": 0.883, "close": 0.886, "volume": 1717400.04, "close_time": 1770782399999, "quote_volume": 1536619.79979, "trades": 6499, "taker_buy_base": 778987.33, "taker_buy_quote": 697434.9125 }, { "timestamp": 1770782400000, "datetime": "2026-02-11T04:00:00", "open": 0.887, "high": 0.888, "low": 0.867, "close": 0.871, "volume": 2498220.31, "close_time": 1770796799999, "quote_volume": 2195102.11709, "trades": 12209, "taker_buy_base": 1178799.59, "taker_buy_quote": 1036161.59681 }, { "timestamp": 1770796800000, "datetime": "2026-02-11T08:00:00", "open": 0.872, "high": 0.877, "low": 0.863, "close": 0.874, "volume": 1707493.47, "close_time": 1770811199999, "quote_volume": 1485985.56329, "trades": 8223, "taker_buy_base": 1017518.06, "taker_buy_quote": 885830.25074 }, { "timestamp": 1770811200000, "datetime": "2026-02-11T12:00:00", "open": 0.875, "high": 0.905, "low": 0.853, "close": 0.863, "volume": 5375747.76, "close_time": 1770825599999, "quote_volume": 4726970.20209, "trades": 28436, "taker_buy_base": 2515659.76, "taker_buy_quote": 2210260.46633 }, { "timestamp": 1770825600000, "datetime": "2026-02-11T16:00:00", "open": 0.862, "high": 0.893, "low": 0.859, "close": 0.884, "volume": 1684605.52, "close_time": 1770839999999, "quote_volume": 1475466.70724, "trades": 11152, "taker_buy_base": 974451.23, "taker_buy_quote": 853809.54115 }, { "timestamp": 1770840000000, "datetime": "2026-02-11T20:00:00", "open": 0.884, "high": 0.899, "low": 0.875, "close": 0.879, "volume": 1536103.88, "close_time": 1770854399999, "quote_volume": 1361948.56421, "trades": 7527, "taker_buy_base": 851588.71, "taker_buy_quote": 754981.58771 }, { "timestamp": 1770854400000, "datetime": "2026-02-12T00:00:00", "open": 0.879, "high": 0.909, "low": 0.879, "close": 0.906, "volume": 1896537.02, "close_time": 1770868799999, "quote_volume": 1697013.90341, "trades": 9102, "taker_buy_base": 1074394.84, "taker_buy_quote": 960888.35482 }, { "timestamp": 1770868800000, "datetime": "2026-02-12T04:00:00", "open": 0.905, "high": 0.92, "low": 0.898, "close": 0.92, "volume": 1040825.49, "close_time": 1770883199999, "quote_volume": 944723.95749, "trades": 7671, "taker_buy_base": 571076.6, "taker_buy_quote": 518533.44312 }, { "timestamp": 1770883200000, "datetime": "2026-02-12T08:00:00", "open": 0.92, "high": 0.933, "low": 0.909, "close": 0.924, "volume": 1891026.49, "close_time": 1770897599999, "quote_volume": 1745040.4814, "trades": 10316, "taker_buy_base": 925058.93, "taker_buy_quote": 852924.13792 }, { "timestamp": 1770897600000, "datetime": "2026-02-12T12:00:00", "open": 0.924, "high": 0.925, "low": 0.899, "close": 0.901, "volume": 2159742.32, "close_time": 1770911999999, "quote_volume": 1966165.46642, "trades": 13173, "taker_buy_base": 1076393.07, "taker_buy_quote": 980425.4134 }, { "timestamp": 1770912000000, "datetime": "2026-02-12T16:00:00", "open": 0.901, "high": 0.913, "low": 0.883, "close": 0.904, "volume": 2260201.23, "close_time": 1770926399999, "quote_volume": 2020333.99355, "trades": 15990, "taker_buy_base": 1160269.88, "taker_buy_quote": 1037243.01874 }, { "timestamp": 1770926400000, "datetime": "2026-02-12T20:00:00", "open": 0.904, "high": 0.915, "low": 0.894, "close": 0.914, "volume": 1027189.99, "close_time": 1770940799999, "quote_volume": 928112.9261, "trades": 5767, "taker_buy_base": 617859.31, "taker_buy_quote": 558043.90742 }, { "timestamp": 1770940800000, "datetime": "2026-02-13T00:00:00", "open": 0.913, "high": 0.917, "low": 0.896, "close": 0.9, "volume": 1425788.29, "close_time": 1770955199999, "quote_volume": 1287347.56106, "trades": 9589, "taker_buy_base": 637223.96, "taker_buy_quote": 575412.39957 }, { "timestamp": 1770955200000, "datetime": "2026-02-13T04:00:00", "open": 0.9, "high": 0.904, "low": 0.886, "close": 0.897, "volume": 1016028.11, "close_time": 1770969599999, "quote_volume": 909116.53713, "trades": 6574, "taker_buy_base": 532247.5, "taker_buy_quote": 476121.12673 }, { "timestamp": 1770969600000, "datetime": "2026-02-13T08:00:00", "open": 0.898, "high": 0.908, "low": 0.896, "close": 0.904, "volume": 1354265.27, "close_time": 1770983999999, "quote_volume": 1222646.90461, "trades": 5930, "taker_buy_base": 669342.71, "taker_buy_quote": 604262.0278 }, { "timestamp": 1770984000000, "datetime": "2026-02-13T12:00:00", "open": 0.903, "high": 0.94, "low": 0.898, "close": 0.931, "volume": 3414172.06, "close_time": 1770998399999, "quote_volume": 3139805.05712, "trades": 16087, "taker_buy_base": 1812929.2, "taker_buy_quote": 1667672.45188 }, { "timestamp": 1770998400000, "datetime": "2026-02-13T16:00:00", "open": 0.931, "high": 0.958, "low": 0.928, "close": 0.951, "volume": 2979436.53, "close_time": 1771012799999, "quote_volume": 2823116.61227, "trades": 12056, "taker_buy_base": 1441240.15, "taker_buy_quote": 1364904.31634 }, { "timestamp": 1771012800000, "datetime": "2026-02-13T20:00:00", "open": 0.95, "high": 0.969, "low": 0.947, "close": 0.958, "volume": 1485153.83, "close_time": 1771027199999, "quote_volume": 1422803.08723, "trades": 9600, "taker_buy_base": 842629.46, "taker_buy_quote": 806781.03007 }, { "timestamp": 1771027200000, "datetime": "2026-02-14T00:00:00", "open": 0.959, "high": 0.974, "low": 0.954, "close": 0.963, "volume": 1759896.05, "close_time": 1771041599999, "quote_volume": 1695531.72161, "trades": 9610, "taker_buy_base": 708144.09, "taker_buy_quote": 682036.20737 }, { "timestamp": 1771041600000, "datetime": "2026-02-14T04:00:00", "open": 0.963, "high": 0.965, "low": 0.948, "close": 0.955, "volume": 954691.25, "close_time": 1771055999999, "quote_volume": 912139.71008, "trades": 5824, "taker_buy_base": 449056.26, "taker_buy_quote": 429006.20106 }, { "timestamp": 1771056000000, "datetime": "2026-02-14T08:00:00", "open": 0.955, "high": 0.977, "low": 0.953, "close": 0.974, "volume": 1535513.03, "close_time": 1771070399999, "quote_volume": 1485963.0431, "trades": 7764, "taker_buy_base": 773648.42, "taker_buy_quote": 748742.75536 }, { "timestamp": 1771070400000, "datetime": "2026-02-14T12:00:00", "open": 0.974, "high": 1.003, "low": 0.966, "close": 1.002, "volume": 2028276.2, "close_time": 1771084799999, "quote_volume": 1989072.4639, "trades": 10392, "taker_buy_base": 1042027.55, "taker_buy_quote": 1022502.1871 }, { "timestamp": 1771084800000, "datetime": "2026-02-14T16:00:00", "open": 1.002, "high": 1.031, "low": 0.992, "close": 1.025, "volume": 3561999.29, "close_time": 1771099199999, "quote_volume": 3610338.80679, "trades": 13910, "taker_buy_base": 1742764.11, "taker_buy_quote": 1766540.86445 }, { "timestamp": 1771099200000, "datetime": "2026-02-14T20:00:00", "open": 1.026, "high": 1.032, "low": 1.012, "close": 1.015, "volume": 2449978.43, "close_time": 1771113599999, "quote_volume": 2505919.05468, "trades": 11582, "taker_buy_base": 1178232.1, "taker_buy_quote": 1205208.10417 }, { "timestamp": 1771113600000, "datetime": "2026-02-15T00:00:00", "open": 1.016, "high": 1.024, "low": 1.003, "close": 1.019, "volume": 2338407.37, "close_time": 1771127999999, "quote_volume": 2366450.15927, "trades": 13063, "taker_buy_base": 1082257.49, "taker_buy_quote": 1095184.23763 }, { "timestamp": 1771128000000, "datetime": "2026-02-15T04:00:00", "open": 1.018, "high": 1.029, "low": 1.012, "close": 1.018, "volume": 1836610.36, "close_time": 1771142399999, "quote_volume": 1872529.82191, "trades": 10994, "taker_buy_base": 931496.91, "taker_buy_quote": 949930.13036 }, { "timestamp": 1771142400000, "datetime": "2026-02-15T08:00:00", "open": 1.017, "high": 1.02, "low": 0.988, "close": 0.994, "volume": 2385640.64, "close_time": 1771156799999, "quote_volume": 2384776.65961, "trades": 10616, "taker_buy_base": 1097652.18, "taker_buy_quote": 1097358.90141 }, { "timestamp": 1771156800000, "datetime": "2026-02-15T12:00:00", "open": 0.995, "high": 0.996, "low": 0.958, "close": 0.969, "volume": 3849410.98, "close_time": 1771171199999, "quote_volume": 3736873.49646, "trades": 17805, "taker_buy_base": 1856464.39, "taker_buy_quote": 1802735.9402 }, { "timestamp": 1771171200000, "datetime": "2026-02-15T16:00:00", "open": 0.97, "high": 0.972, "low": 0.945, "close": 0.95, "volume": 2713969.18, "close_time": 1771185599999, "quote_volume": 2594451.05036, "trades": 12165, "taker_buy_base": 1225907.59, "taker_buy_quote": 1172204.19984 }, { "timestamp": 1771185600000, "datetime": "2026-02-15T20:00:00", "open": 0.95, "high": 0.965, "low": 0.945, "close": 0.963, "volume": 806693.99, "close_time": 1771199999999, "quote_volume": 771094.40524, "trades": 6027, "taker_buy_base": 397613.32, "taker_buy_quote": 380238.16877 }, { "timestamp": 1771200000000, "datetime": "2026-02-16T00:00:00", "open": 0.963, "high": 0.972, "low": 0.958, "close": 0.963, "volume": 756827.12, "close_time": 1771214399999, "quote_volume": 730226.71164, "trades": 5713, "taker_buy_base": 355477.71, "taker_buy_quote": 343058.51711 }, { "timestamp": 1771214400000, "datetime": "2026-02-16T04:00:00", "open": 0.964, "high": 0.976, "low": 0.957, "close": 0.968, "volume": 916580.48, "close_time": 1771228799999, "quote_volume": 886072.43022, "trades": 5489, "taker_buy_base": 476254.42, "taker_buy_quote": 460350.00208 }, { "timestamp": 1771228800000, "datetime": "2026-02-16T08:00:00", "open": 0.968, "high": 0.974, "low": 0.953, "close": 0.968, "volume": 1088606.98, "close_time": 1771243199999, "quote_volume": 1051086.84539, "trades": 7773, "taker_buy_base": 553082.3, "taker_buy_quote": 534286.9512 }, { "timestamp": 1771243200000, "datetime": "2026-02-16T12:00:00", "open": 0.968, "high": 0.992, "low": 0.948, "close": 0.955, "volume": 3173261.87, "close_time": 1771257599999, "quote_volume": 3071492.23342, "trades": 21044, "taker_buy_base": 1480726.94, "taker_buy_quote": 1434286.17633 }, { "timestamp": 1771257600000, "datetime": "2026-02-16T16:00:00", "open": 0.955, "high": 0.971, "low": 0.955, "close": 0.968, "volume": 973769.4, "close_time": 1771271999999, "quote_volume": 936367.68499, "trades": 7324, "taker_buy_base": 502722.31, "taker_buy_quote": 483542.796 }, { "timestamp": 1771272000000, "datetime": "2026-02-16T20:00:00", "open": 0.967, "high": 0.985, "low": 0.964, "close": 0.978, "volume": 578875.98, "close_time": 1771286399999, "quote_volume": 565633.83437, "trades": 5211, "taker_buy_base": 287978.57, "taker_buy_quote": 281386.52116 }, { "timestamp": 1771286400000, "datetime": "2026-02-17T00:00:00", "open": 0.979, "high": 0.981, "low": 0.967, "close": 0.971, "volume": 568470.11, "close_time": 1771300799999, "quote_volume": 554716.14137, "trades": 5053, "taker_buy_base": 241147.5, "taker_buy_quote": 235324.51566 }, { "timestamp": 1771300800000, "datetime": "2026-02-17T04:00:00", "open": 0.971, "high": 0.974, "low": 0.957, "close": 0.968, "volume": 589759.93, "close_time": 1771315199999, "quote_volume": 570144.0921, "trades": 5640, "taker_buy_base": 282631.74, "taker_buy_quote": 273387.28393 }, { "timestamp": 1771315200000, "datetime": "2026-02-17T08:00:00", "open": 0.968, "high": 0.971, "low": 0.959, "close": 0.968, "volume": 515095.28, "close_time": 1771329599999, "quote_volume": 496974.80726, "trades": 4977, "taker_buy_base": 214565.81, "taker_buy_quote": 207103.4328 }, { "timestamp": 1771329600000, "datetime": "2026-02-17T12:00:00", "open": 0.968, "high": 0.978, "low": 0.939, "close": 0.959, "volume": 1797481.44, "close_time": 1771343999999, "quote_volume": 1722010.19898, "trades": 13991, "taker_buy_base": 901396.65, "taker_buy_quote": 864340.44846 }, { "timestamp": 1771344000000, "datetime": "2026-02-17T16:00:00", "open": 0.959, "high": 0.982, "low": 0.955, "close": 0.966, "volume": 1510010.44, "close_time": 1771358399999, "quote_volume": 1463737.04743, "trades": 11533, "taker_buy_base": 780509.28, "taker_buy_quote": 756932.59544 }, { "timestamp": 1771358400000, "datetime": "2026-02-17T20:00:00", "open": 0.966, "high": 0.968, "low": 0.957, "close": 0.96, "volume": 618046.56, "close_time": 1771372799999, "quote_volume": 594191.1065, "trades": 4611, "taker_buy_base": 306718.77, "taker_buy_quote": 294926.0066 }, { "timestamp": 1771372800000, "datetime": "2026-02-18T00:00:00", "open": 0.96, "high": 0.966, "low": 0.951, "close": 0.965, "volume": 610057.51, "close_time": 1771387199999, "quote_volume": 584971.14368, "trades": 3933, "taker_buy_base": 299901.56, "taker_buy_quote": 287649.4577 }, { "timestamp": 1771387200000, "datetime": "2026-02-18T04:00:00", "open": 0.965, "high": 0.969, "low": 0.96, "close": 0.965, "volume": 324365.55, "close_time": 1771401599999, "quote_volume": 312477.88371, "trades": 3172, "taker_buy_base": 139711.29, "taker_buy_quote": 134601.88846 }, { "timestamp": 1771401600000, "datetime": "2026-02-18T08:00:00", "open": 0.966, "high": 0.972, "low": 0.954, "close": 0.959, "volume": 822459.44, "close_time": 1771415999999, "quote_volume": 792627.44735, "trades": 5340, "taker_buy_base": 395996.61, "taker_buy_quote": 381630.44173 }, { "timestamp": 1771416000000, "datetime": "2026-02-18T12:00:00", "open": 0.96, "high": 0.971, "low": 0.943, "close": 0.962, "volume": 1321425.37, "close_time": 1771430399999, "quote_volume": 1262379.63699, "trades": 9903, "taker_buy_base": 585463.96, "taker_buy_quote": 559479.22315 }, { "timestamp": 1771430400000, "datetime": "2026-02-18T16:00:00", "open": 0.963, "high": 0.964, "low": 0.918, "close": 0.926, "volume": 2132099.54, "close_time": 1771444799999, "quote_volume": 2003025.96168, "trades": 13107, "taker_buy_base": 938543.84, "taker_buy_quote": 882330.89458 }, { "timestamp": 1771444800000, "datetime": "2026-02-18T20:00:00", "open": 0.926, "high": 0.931, "low": 0.917, "close": 0.927, "volume": 940845.55, "close_time": 1771459199999, "quote_volume": 869505.55988, "trades": 5998, "taker_buy_base": 433085.04, "taker_buy_quote": 400302.28655 }, { "timestamp": 1771459200000, "datetime": "2026-02-19T00:00:00", "open": 0.928, "high": 0.936, "low": 0.921, "close": 0.935, "volume": 824264.85, "close_time": 1771473599999, "quote_volume": 766145.11011, "trades": 5570, "taker_buy_base": 413867.25, "taker_buy_quote": 384794.73081 }, { "timestamp": 1771473600000, "datetime": "2026-02-19T04:00:00", "open": 0.934, "high": 0.941, "low": 0.928, "close": 0.936, "volume": 628861.66, "close_time": 1771487999999, "quote_volume": 587993.6318, "trades": 3624, "taker_buy_base": 295759.87, "taker_buy_quote": 276666.03708 }, { "timestamp": 1771488000000, "datetime": "2026-02-19T08:00:00", "open": 0.936, "high": 0.936, "low": 0.918, "close": 0.924, "volume": 1074426.34, "close_time": 1771502399999, "quote_volume": 992897.80018, "trades": 6898, "taker_buy_base": 518408.62, "taker_buy_quote": 479333.83553 }, { "timestamp": 1771502400000, "datetime": "2026-02-19T12:00:00", "open": 0.925, "high": 0.927, "low": 0.9, "close": 0.905, "volume": 2090972.84, "close_time": 1771516799999, "quote_volume": 1901975.57952, "trades": 12650, "taker_buy_base": 933297.93, "taker_buy_quote": 849460.64372 }, { "timestamp": 1771516800000, "datetime": "2026-02-19T16:00:00", "open": 0.906, "high": 0.917, "low": 0.894, "close": 0.913, "volume": 1601211.68, "close_time": 1771531199999, "quote_volume": 1450761.47009, "trades": 10554, "taker_buy_base": 736787.45, "taker_buy_quote": 667906.48376 }, { "timestamp": 1771531200000, "datetime": "2026-02-19T20:00:00", "open": 0.913, "high": 0.916, "low": 0.906, "close": 0.915, "volume": 708889.66, "close_time": 1771545599999, "quote_volume": 646122.20923, "trades": 3763, "taker_buy_base": 378196.42, "taker_buy_quote": 344788.23646 }, { "timestamp": 1771545600000, "datetime": "2026-02-20T00:00:00", "open": 0.916, "high": 0.924, "low": 0.914, "close": 0.918, "volume": 652988.66, "close_time": 1771559999999, "quote_volume": 600842.78689, "trades": 5191, "taker_buy_base": 325274.28, "taker_buy_quote": 299276.35194 }, { "timestamp": 1771560000000, "datetime": "2026-02-20T04:00:00", "open": 0.918, "high": 0.927, "low": 0.909, "close": 0.92, "volume": 1186033.38, "close_time": 1771574399999, "quote_volume": 1089662.6501, "trades": 9612, "taker_buy_base": 625733.44, "taker_buy_quote": 575532.16854 }, { "timestamp": 1771574400000, "datetime": "2026-02-20T08:00:00", "open": 0.921, "high": 0.93, "low": 0.911, "close": 0.912, "volume": 1827939.29, "close_time": 1771588799999, "quote_volume": 1680554.11778, "trades": 9032, "taker_buy_base": 984500.48, "taker_buy_quote": 904199.18631 }, { "timestamp": 1771588800000, "datetime": "2026-02-20T12:00:00", "open": 0.912, "high": 0.953, "low": 0.899, "close": 0.953, "volume": 2939848.07, "close_time": 1771603199999, "quote_volume": 2720517.67759, "trades": 17602, "taker_buy_base": 1524612.93, "taker_buy_quote": 1411213.55817 }, { "timestamp": 1771603200000, "datetime": "2026-02-20T16:00:00", "open": 0.953, "high": 0.964, "low": 0.934, "close": 0.952, "volume": 2517288.95, "close_time": 1771617599999, "quote_volume": 2393563.17792, "trades": 17990, "taker_buy_base": 1394740.76, "taker_buy_quote": 1326803.30096 }, { "timestamp": 1771617600000, "datetime": "2026-02-20T20:00:00", "open": 0.952, "high": 0.961, "low": 0.945, "close": 0.958, "volume": 776185.79, "close_time": 1771631999999, "quote_volume": 739271.05962, "trades": 4233, "taker_buy_base": 408744.96, "taker_buy_quote": 389302.20133 }, { "timestamp": 1771632000000, "datetime": "2026-02-21T00:00:00", "open": 0.957, "high": 0.961, "low": 0.948, "close": 0.957, "volume": 540238.82, "close_time": 1771646399999, "quote_volume": 515093.72131, "trades": 4021, "taker_buy_base": 290921.59, "taker_buy_quote": 277487.33121 }, { "timestamp": 1771646400000, "datetime": "2026-02-21T04:00:00", "open": 0.956, "high": 0.98, "low": 0.954, "close": 0.967, "volume": 1193103.67, "close_time": 1771660799999, "quote_volume": 1155424.15743, "trades": 5949, "taker_buy_base": 576916.21, "taker_buy_quote": 558541.34973 }, { "timestamp": 1771660800000, "datetime": "2026-02-21T08:00:00", "open": 0.968, "high": 1.021, "low": 0.965, "close": 1.001, "volume": 2811549.55, "close_time": 1771675199999, "quote_volume": 2814701.13673, "trades": 18980, "taker_buy_base": 1480169.58, "taker_buy_quote": 1480776.67037 }, { "timestamp": 1771675200000, "datetime": "2026-02-21T12:00:00", "open": 1.002, "high": 1.012, "low": 0.987, "close": 0.989, "volume": 2390059.4, "close_time": 1771689599999, "quote_volume": 2386585.70677, "trades": 14829, "taker_buy_base": 995919.17, "taker_buy_quote": 995513.57111 }, { "timestamp": 1771689600000, "datetime": "2026-02-21T16:00:00", "open": 0.989, "high": 0.989, "low": 0.969, "close": 0.978, "volume": 1091138.21, "close_time": 1771703999999, "quote_volume": 1064518.23471, "trades": 7933, "taker_buy_base": 428590.81, "taker_buy_quote": 417969.81581 }, { "timestamp": 1771704000000, "datetime": "2026-02-21T20:00:00", "open": 0.978, "high": 0.979, "low": 0.967, "close": 0.97, "volume": 639899.39, "close_time": 1771718399999, "quote_volume": 622018.64451, "trades": 3882, "taker_buy_base": 272734.16, "taker_buy_quote": 265173.17827 }, { "timestamp": 1771718400000, "datetime": "2026-02-22T00:00:00", "open": 0.97, "high": 0.97, "low": 0.942, "close": 0.949, "volume": 1809269.31, "close_time": 1771732799999, "quote_volume": 1731156.62315, "trades": 10126, "taker_buy_base": 909185.3, "taker_buy_quote": 870345.30694 }, { "timestamp": 1771732800000, "datetime": "2026-02-22T04:00:00", "open": 0.948, "high": 0.954, "low": 0.939, "close": 0.95, "volume": 1152287.48, "close_time": 1771747199999, "quote_volume": 1091914.9968, "trades": 5815, "taker_buy_base": 599706.83, "taker_buy_quote": 568501.27552 }, { "timestamp": 1771747200000, "datetime": "2026-02-22T08:00:00", "open": 0.951, "high": 0.951, "low": 0.942, "close": 0.944, "volume": 625006.9, "close_time": 1771761599999, "quote_volume": 591254.4759, "trades": 2948, "taker_buy_base": 319929.12, "taker_buy_quote": 302773.6504 }, { "timestamp": 1771761600000, "datetime": "2026-02-22T12:00:00", "open": 0.944, "high": 0.944, "low": 0.923, "close": 0.931, "volume": 1522541.24, "close_time": 1771775999999, "quote_volume": 1417134.95551, "trades": 11094, "taker_buy_base": 706999.04, "taker_buy_quote": 657990.26472 }, { "timestamp": 1771776000000, "datetime": "2026-02-22T16:00:00", "open": 0.93, "high": 0.933, "low": 0.92, "close": 0.924, "volume": 520678.99, "close_time": 1771790399999, "quote_volume": 482860.73503, "trades": 2616, "taker_buy_base": 271803.17, "taker_buy_quote": 251930.45805 }, { "timestamp": 1771790400000, "datetime": "2026-02-22T20:00:00", "open": 0.924, "high": 0.938, "low": 0.918, "close": 0.93, "volume": 521833.29, "close_time": 1771804799999, "quote_volume": 483763.62204, "trades": 3372, "taker_buy_base": 215336.09, "taker_buy_quote": 199608.30009 }, { "timestamp": 1771804800000, "datetime": "2026-02-23T00:00:00", "open": 0.93, "high": 0.931, "low": 0.874, "close": 0.886, "volume": 4875907.1, "close_time": 1771819199999, "quote_volume": 4336598.74762, "trades": 23927, "taker_buy_base": 2481359.72, "taker_buy_quote": 2207790.66965 }, { "timestamp": 1771819200000, "datetime": "2026-02-23T04:00:00", "open": 0.885, "high": 0.908, "low": 0.879, "close": 0.903, "volume": 1486993.84, "close_time": 1771833599999, "quote_volume": 1331533.3596, "trades": 7479, "taker_buy_base": 880418.92, "taker_buy_quote": 789739.9454 }, { "timestamp": 1771833600000, "datetime": "2026-02-23T08:00:00", "open": 0.903, "high": 0.917, "low": 0.899, "close": 0.906, "volume": 1125688.33, "close_time": 1771847999999, "quote_volume": 1022274.4447, "trades": 5687, "taker_buy_base": 571114.28, "taker_buy_quote": 518380.42617 }, { "timestamp": 1771848000000, "datetime": "2026-02-23T12:00:00", "open": 0.906, "high": 0.915, "low": 0.891, "close": 0.894, "volume": 1839180.27, "close_time": 1771862399999, "quote_volume": 1655542.32154, "trades": 9571, "taker_buy_base": 855480.69, "taker_buy_quote": 770207.69646 }, { "timestamp": 1771862400000, "datetime": "2026-02-23T16:00:00", "open": 0.893, "high": 0.9, "low": 0.875, "close": 0.884, "volume": 1906613.18, "close_time": 1771876799999, "quote_volume": 1694390.28993, "trades": 11711, "taker_buy_base": 949533.76, "taker_buy_quote": 844100.32475 }, { "timestamp": 1771876800000, "datetime": "2026-02-23T20:00:00", "open": 0.884, "high": 0.895, "low": 0.88, "close": 0.891, "volume": 932399.39, "close_time": 1771891199999, "quote_volume": 828603.74774, "trades": 5497, "taker_buy_base": 471003.67, "taker_buy_quote": 418513.17801 }, { "timestamp": 1771891200000, "datetime": "2026-02-24T00:00:00", "open": 0.891, "high": 0.902, "low": 0.88, "close": 0.883, "volume": 2013934.47, "close_time": 1771905599999, "quote_volume": 1792231.49634, "trades": 11104, "taker_buy_base": 891604.47, "taker_buy_quote": 793851.10287 }, { "timestamp": 1771905600000, "datetime": "2026-02-24T04:00:00", "open": 0.883, "high": 0.884, "low": 0.868, "close": 0.872, "volume": 1822405.97, "close_time": 1771919999999, "quote_volume": 1593756.89169, "trades": 8119, "taker_buy_base": 846842.21, "taker_buy_quote": 740937.00797 }, { "timestamp": 1771920000000, "datetime": "2026-02-24T08:00:00", "open": 0.872, "high": 0.878, "low": 0.869, "close": 0.875, "volume": 959183.8, "close_time": 1771934399999, "quote_volume": 838747.78503, "trades": 4098, "taker_buy_base": 537013.78, "taker_buy_quote": 469585.40535 }, { "timestamp": 1771934400000, "datetime": "2026-02-24T12:00:00", "open": 0.876, "high": 0.885, "low": 0.863, "close": 0.875, "volume": 1903795.6, "close_time": 1771948799999, "quote_volume": 1663949.43145, "trades": 10387, "taker_buy_base": 859558.56, "taker_buy_quote": 751636.29295 }, { "timestamp": 1771948800000, "datetime": "2026-02-24T16:00:00", "open": 0.875, "high": 0.888, "low": 0.873, "close": 0.885, "volume": 1873972.18, "close_time": 1771963199999, "quote_volume": 1654225.14357, "trades": 7280, "taker_buy_base": 1050753.68, "taker_buy_quote": 927508.25785 }, { "timestamp": 1771963200000, "datetime": "2026-02-24T20:00:00", "open": 0.886, "high": 0.888, "low": 0.877, "close": 0.88, "volume": 1037602.06, "close_time": 1771977599999, "quote_volume": 916204.06167, "trades": 4131, "taker_buy_base": 465092.14, "taker_buy_quote": 410476.366 }, { "timestamp": 1771977600000, "datetime": "2026-02-25T00:00:00", "open": 0.88, "high": 0.917, "low": 0.878, "close": 0.894, "volume": 3416476.59, "close_time": 1771991999999, "quote_volume": 3079966.08012, "trades": 13419, "taker_buy_base": 1648486.91, "taker_buy_quote": 1486962.8129 }, { "timestamp": 1771992000000, "datetime": "2026-02-25T04:00:00", "open": 0.895, "high": 0.905, "low": 0.887, "close": 0.904, "volume": 1245947.7, "close_time": 1772006399999, "quote_volume": 1116396.60326, "trades": 5331, "taker_buy_base": 600434.29, "taker_buy_quote": 538062.04502 }, { "timestamp": 1772006400000, "datetime": "2026-02-25T08:00:00", "open": 0.905, "high": 0.925, "low": 0.898, "close": 0.923, "volume": 1918073.99, "close_time": 1772020799999, "quote_volume": 1751910.36612, "trades": 8213, "taker_buy_base": 841131.27, "taker_buy_quote": 768315.64861 }, { "timestamp": 1772020800000, "datetime": "2026-02-25T12:00:00", "open": 0.923, "high": 1.077, "low": 0.92, "close": 1.069, "volume": 11399373.76, "close_time": 1772035199999, "quote_volume": 11531697.06017, "trades": 46265, "taker_buy_base": 5728985.77, "taker_buy_quote": 5778560.092 }, { "timestamp": 1772035200000, "datetime": "2026-02-25T16:00:00", "open": 1.069, "high": 1.107, "low": 1.06, "close": 1.102, "volume": 13408509.71, "close_time": 1772049599999, "quote_volume": 14515989.83199, "trades": 54311, "taker_buy_base": 6617786.87, "taker_buy_quote": 7167158.77951 }, { "timestamp": 1772049600000, "datetime": "2026-02-25T20:00:00", "open": 1.102, "high": 1.108, "low": 1.053, "close": 1.062, "volume": 6096732.58, "close_time": 1772063999999, "quote_volume": 6634572.58874, "trades": 30498, "taker_buy_base": 2850071.27, "taker_buy_quote": 3104225.25228 }, { "timestamp": 1772064000000, "datetime": "2026-02-26T00:00:00", "open": 1.063, "high": 1.065, "low": 1.018, "close": 1.02, "volume": 6186740.83, "close_time": 1772078399999, "quote_volume": 6423338.52676, "trades": 24893, "taker_buy_base": 2840871.96, "taker_buy_quote": 2950721.74807 }, { "timestamp": 1772078400000, "datetime": "2026-02-26T04:00:00", "open": 1.019, "high": 1.026, "low": 0.999, "close": 1.008, "volume": 2412834.56, "close_time": 1772092799999, "quote_volume": 2435305.2687, "trades": 10789, "taker_buy_base": 1175956.88, "taker_buy_quote": 1187243.45456 }, { "timestamp": 1772092800000, "datetime": "2026-02-26T08:00:00", "open": 1.008, "high": 1.027, "low": 0.996, "close": 1.009, "volume": 2365267.68, "close_time": 1772107199999, "quote_volume": 2394156.7293, "trades": 10423, "taker_buy_base": 1191635.76, "taker_buy_quote": 1208178.65207 }, { "timestamp": 1772107200000, "datetime": "2026-02-26T12:00:00", "open": 1.009, "high": 1.026, "low": 0.994, "close": 1.015, "volume": 2877495.76, "close_time": 1772121599999, "quote_volume": 2898941.45426, "trades": 15623, "taker_buy_base": 1429401.25, "taker_buy_quote": 1441390.04858 }, { "timestamp": 1772121600000, "datetime": "2026-02-26T16:00:00", "open": 1.015, "high": 1.017, "low": 0.978, "close": 1.012, "volume": 3323131.06, "close_time": 1772135999999, "quote_volume": 3316170.57408, "trades": 15349, "taker_buy_base": 1721201.24, "taker_buy_quote": 1717681.22082 }, { "timestamp": 1772136000000, "datetime": "2026-02-26T20:00:00", "open": 1.011, "high": 1.038, "low": 1.006, "close": 1.026, "volume": 1811354.97, "close_time": 1772150399999, "quote_volume": 1849965.66981, "trades": 7983, "taker_buy_base": 894957.39, "taker_buy_quote": 913324.58632 }, { "timestamp": 1772150400000, "datetime": "2026-02-27T00:00:00", "open": 1.026, "high": 1.037, "low": 1.012, "close": 1.023, "volume": 1536131.64, "close_time": 1772164799999, "quote_volume": 1572596.45097, "trades": 11007, "taker_buy_base": 677929.6, "taker_buy_quote": 693999.67447 }, { "timestamp": 1772164800000, "datetime": "2026-02-27T04:00:00", "open": 1.022, "high": 1.045, "low": 1.022, "close": 1.037, "volume": 1704844.81, "close_time": 1772179199999, "quote_volume": 1761517.36584, "trades": 9480, "taker_buy_base": 870965.85, "taker_buy_quote": 900173.23861 }, { "timestamp": 1772179200000, "datetime": "2026-02-27T08:00:00", "open": 1.036, "high": 1.044, "low": 0.992, "close": 0.995, "volume": 2991733.87, "close_time": 1772193599999, "quote_volume": 3030865.11662, "trades": 13023, "taker_buy_base": 1359937.97, "taker_buy_quote": 1377767.25298 }, { "timestamp": 1772193600000, "datetime": "2026-02-27T12:00:00", "open": 0.994, "high": 1.011, "low": 0.988, "close": 1.003, "volume": 2174271.99, "close_time": 1772207999999, "quote_volume": 2177351.98382, "trades": 12069, "taker_buy_base": 1030839.47, "taker_buy_quote": 1032804.67205 }, { "timestamp": 1772208000000, "datetime": "2026-02-27T16:00:00", "open": 1.002, "high": 1.004, "low": 0.979, "close": 0.984, "volume": 1416012.19, "close_time": 1772222399999, "quote_volume": 1401868.80528, "trades": 7549, "taker_buy_base": 609735.38, "taker_buy_quote": 603528.23983 }, { "timestamp": 1772222400000, "datetime": "2026-02-27T20:00:00", "open": 0.983, "high": 0.996, "low": 0.97, "close": 0.994, "volume": 1069966.03, "close_time": 1772236799999, "quote_volume": 1054534.25489, "trades": 5189, "taker_buy_base": 514867.32, "taker_buy_quote": 507983.61563 }, { "timestamp": 1772236800000, "datetime": "2026-02-28T00:00:00", "open": 0.994, "high": 0.994, "low": 0.983, "close": 0.984, "volume": 724804.17, "close_time": 1772251199999, "quote_volume": 715410.15327, "trades": 3222, "taker_buy_base": 294388.81, "taker_buy_quote": 290728.7063 }, { "timestamp": 1772251200000, "datetime": "2026-02-28T04:00:00", "open": 0.984, "high": 0.984, "low": 0.922, "close": 0.95, "volume": 3823573.64, "close_time": 1772265599999, "quote_volume": 3629862.6075, "trades": 18831, "taker_buy_base": 1805585.97, "taker_buy_quote": 1714069.74819 }, { "timestamp": 1772265600000, "datetime": "2026-02-28T08:00:00", "open": 0.95, "high": 0.95, "low": 0.925, "close": 0.926, "volume": 2149826.39, "close_time": 1772279999999, "quote_volume": 2006916.36838, "trades": 9015, "taker_buy_base": 1135228.43, "taker_buy_quote": 1059303.41874 }, { "timestamp": 1772280000000, "datetime": "2026-02-28T12:00:00", "open": 0.926, "high": 0.959, "low": 0.925, "close": 0.948, "volume": 2706123.89, "close_time": 1772294399999, "quote_volume": 2549990.67694, "trades": 15220, "taker_buy_base": 1487883.52, "taker_buy_quote": 1400701.71947 }, { "timestamp": 1772294400000, "datetime": "2026-02-28T16:00:00", "open": 0.947, "high": 0.992, "low": 0.94, "close": 0.98, "volume": 3220522.56, "close_time": 1772308799999, "quote_volume": 3103576.22593, "trades": 12452, "taker_buy_base": 1476496.13, "taker_buy_quote": 1425767.58337 }, { "timestamp": 1772308800000, "datetime": "2026-02-28T20:00:00", "open": 0.981, "high": 1.013, "low": 0.979, "close": 1.005, "volume": 1701994.73, "close_time": 1772323199999, "quote_volume": 1694056.63914, "trades": 9976, "taker_buy_base": 907366.21, "taker_buy_quote": 903400.75078 }, { "timestamp": 1772323200000, "datetime": "2026-03-01T00:00:00", "open": 1.005, "high": 1.033, "low": 0.986, "close": 1.0, "volume": 3002825.49, "close_time": 1772337599999, "quote_volume": 3027347.95098, "trades": 14372, "taker_buy_base": 1451542.45, "taker_buy_quote": 1464443.69717 }, { "timestamp": 1772337600000, "datetime": "2026-03-01T04:00:00", "open": 0.999, "high": 1.003, "low": 0.985, "close": 0.992, "volume": 1943968.8, "close_time": 1772351999999, "quote_volume": 1930192.32494, "trades": 8137, "taker_buy_base": 969792.8, "taker_buy_quote": 963250.18153 }, { "timestamp": 1772352000000, "datetime": "2026-03-01T08:00:00", "open": 0.992, "high": 0.993, "low": 0.971, "close": 0.978, "volume": 1832148.34, "close_time": 1772366399999, "quote_volume": 1793113.88512, "trades": 9873, "taker_buy_base": 1049499.07, "taker_buy_quote": 1026963.66564 }, { "timestamp": 1772366400000, "datetime": "2026-03-01T12:00:00", "open": 0.977, "high": 0.995, "low": 0.968, "close": 0.977, "volume": 1943341.84, "close_time": 1772380799999, "quote_volume": 1911468.02272, "trades": 10286, "taker_buy_base": 965203.9, "taker_buy_quote": 949863.55174 }, { "timestamp": 1772380800000, "datetime": "2026-03-01T16:00:00", "open": 0.978, "high": 0.988, "low": 0.957, "close": 0.959, "volume": 2008712.16, "close_time": 1772395199999, "quote_volume": 1951307.11101, "trades": 10345, "taker_buy_base": 923124.07, "taker_buy_quote": 897755.0642 }, { "timestamp": 1772395200000, "datetime": "2026-03-01T20:00:00", "open": 0.959, "high": 0.974, "low": 0.942, "close": 0.964, "volume": 2090596.3, "close_time": 1772409599999, "quote_volume": 2003605.53726, "trades": 10895, "taker_buy_base": 1016399.54, "taker_buy_quote": 974291.84064 }, { "timestamp": 1772409600000, "datetime": "2026-03-02T00:00:00", "open": 0.965, "high": 0.991, "low": 0.964, "close": 0.985, "volume": 1618138.83, "close_time": 1772423999999, "quote_volume": 1584025.96934, "trades": 10154, "taker_buy_base": 915192.05, "taker_buy_quote": 896051.54101 }, { "timestamp": 1772424000000, "datetime": "2026-03-02T04:00:00", "open": 0.986, "high": 0.993, "low": 0.963, "close": 0.975, "volume": 966377.88, "close_time": 1772438399999, "quote_volume": 945045.36094, "trades": 6325, "taker_buy_base": 476485.17, "taker_buy_quote": 465820.73697 }, { "timestamp": 1772438400000, "datetime": "2026-03-02T08:00:00", "open": 0.975, "high": 0.985, "low": 0.964, "close": 0.974, "volume": 1477455.48, "close_time": 1772452799999, "quote_volume": 1440676.71208, "trades": 7660, "taker_buy_base": 701719.1, "taker_buy_quote": 684470.64728 }, { "timestamp": 1772452800000, "datetime": "2026-03-02T12:00:00", "open": 0.974, "high": 1.029, "low": 0.972, "close": 1.021, "volume": 4899360.51, "close_time": 1772467199999, "quote_volume": 4946596.98552, "trades": 21680, "taker_buy_base": 2401067.07, "taker_buy_quote": 2424713.39953 }, { "timestamp": 1772467200000, "datetime": "2026-03-02T16:00:00", "open": 1.021, "high": 1.025, "low": 0.987, "close": 0.994, "volume": 2571189.56, "close_time": 1772481599999, "quote_volume": 2589214.74087, "trades": 13588, "taker_buy_base": 1112389.76, "taker_buy_quote": 1119082.70784 }, { "timestamp": 1772481600000, "datetime": "2026-03-02T20:00:00", "open": 0.995, "high": 1.004, "low": 0.982, "close": 0.987, "volume": 1643021.86, "close_time": 1772495999999, "quote_volume": 1629575.36206, "trades": 9644, "taker_buy_base": 955728.9, "taker_buy_quote": 947725.61567 }, { "timestamp": 1772496000000, "datetime": "2026-03-03T00:00:00", "open": 0.988, "high": 1.005, "low": 0.979, "close": 0.997, "volume": 1821414.36, "close_time": 1772510399999, "quote_volume": 1806630.93902, "trades": 9340, "taker_buy_base": 920168.55, "taker_buy_quote": 913340.64786 }, { "timestamp": 1772510400000, "datetime": "2026-03-03T04:00:00", "open": 0.997, "high": 0.998, "low": 0.981, "close": 0.985, "volume": 1855802.83, "close_time": 1772524799999, "quote_volume": 1836767.48876, "trades": 10564, "taker_buy_base": 922170.85, "taker_buy_quote": 912637.13708 }, { "timestamp": 1772524800000, "datetime": "2026-03-03T08:00:00", "open": 0.985, "high": 0.994, "low": 0.971, "close": 0.983, "volume": 2268887.29, "close_time": 1772539199999, "quote_volume": 2231916.58039, "trades": 12354, "taker_buy_base": 1248947.08, "taker_buy_quote": 1229868.80741 }, { "timestamp": 1772539200000, "datetime": "2026-03-03T12:00:00", "open": 0.983, "high": 1.002, "low": 0.972, "close": 0.997, "volume": 1727923.86, "close_time": 1772553599999, "quote_volume": 1710855.60511, "trades": 11969, "taker_buy_base": 885247.49, "taker_buy_quote": 876777.55276 }, { "timestamp": 1772553600000, "datetime": "2026-03-03T16:00:00", "open": 0.997, "high": 1.013, "low": 0.988, "close": 1.003, "volume": 1132834.22, "close_time": 1772567999999, "quote_volume": 1134305.74394, "trades": 8162, "taker_buy_base": 596135.0, "taker_buy_quote": 597063.02044 }, { "timestamp": 1772568000000, "datetime": "2026-03-03T20:00:00", "open": 1.003, "high": 1.008, "low": 0.99, "close": 1.0, "volume": 504274.61, "close_time": 1772582399999, "quote_volume": 504157.73404, "trades": 3640, "taker_buy_base": 254670.62, "taker_buy_quote": 254644.5378 }, { "timestamp": 1772582400000, "datetime": "2026-03-04T00:00:00", "open": 1.001, "high": 1.015, "low": 0.995, "close": 1.008, "volume": 1143150.77, "close_time": 1772596799999, "quote_volume": 1146202.30327, "trades": 6749, "taker_buy_base": 524943.7, "taker_buy_quote": 526694.17179 }, { "timestamp": 1772596800000, "datetime": "2026-03-04T04:00:00", "open": 1.008, "high": 1.009, "low": 0.992, "close": 1.008, "volume": 940589.1, "close_time": 1772611199999, "quote_volume": 941669.95302, "trades": 5704, "taker_buy_base": 434806.58, "taker_buy_quote": 435476.01677 }, { "timestamp": 1772611200000, "datetime": "2026-03-04T08:00:00", "open": 1.007, "high": 1.034, "low": 1.005, "close": 1.018, "volume": 3360677.16, "close_time": 1772625599999, "quote_volume": 3430780.58524, "trades": 13699, "taker_buy_base": 1622985.1, "taker_buy_quote": 1656481.83956 }, { "timestamp": 1772625600000, "datetime": "2026-03-04T12:00:00", "open": 1.018, "high": 1.035, "low": 1.003, "close": 1.034, "volume": 2678499.71, "close_time": 1772639999999, "quote_volume": 2731952.09685, "trades": 16219, "taker_buy_base": 1259169.96, "taker_buy_quote": 1283069.39259 }, { "timestamp": 1772640000000, "datetime": "2026-03-04T16:00:00", "open": 1.033, "high": 1.037, "low": 1.011, "close": 1.032, "volume": 2895392.75, "close_time": 1772654399999, "quote_volume": 2967166.41572, "trades": 13039, "taker_buy_base": 1305255.38, "taker_buy_quote": 1337893.3234 }, { "timestamp": 1772654400000, "datetime": "2026-03-04T20:00:00", "open": 1.032, "high": 1.034, "low": 1.009, "close": 1.025, "volume": 1205036.44, "close_time": 1772668799999, "quote_volume": 1235912.26245, "trades": 6962, "taker_buy_base": 591801.39, "taker_buy_quote": 607150.79343 }, { "timestamp": 1772668800000, "datetime": "2026-03-05T00:00:00", "open": 1.025, "high": 1.026, "low": 1.012, "close": 1.024, "volume": 1045993.69, "close_time": 1772683199999, "quote_volume": 1066375.05258, "trades": 5641, "taker_buy_base": 568181.79, "taker_buy_quote": 579084.33338 }, { "timestamp": 1772683200000, "datetime": "2026-03-05T04:00:00", "open": 1.025, "high": 1.029, "low": 1.012, "close": 1.028, "volume": 1878778.95, "close_time": 1772697599999, "quote_volume": 1919073.68679, "trades": 7027, "taker_buy_base": 641680.69, "taker_buy_quote": 655669.78235 }, { "timestamp": 1772697600000, "datetime": "2026-03-05T08:00:00", "open": 1.028, "high": 1.043, "low": 1.022, "close": 1.028, "volume": 1740006.37, "close_time": 1772711999999, "quote_volume": 1798223.36986, "trades": 10781, "taker_buy_base": 855320.13, "taker_buy_quote": 882834.51194 }, { "timestamp": 1772712000000, "datetime": "2026-03-05T12:00:00", "open": 1.028, "high": 1.042, "low": 1.011, "close": 1.014, "volume": 1673362.57, "close_time": 1772726399999, "quote_volume": 1719419.81058, "trades": 11656, "taker_buy_base": 863775.93, "taker_buy_quote": 887611.91481 }, { "timestamp": 1772726400000, "datetime": "2026-03-05T16:00:00", "open": 1.014, "high": 1.027, "low": 0.994, "close": 1.014, "volume": 1710850.83, "close_time": 1772740799999, "quote_volume": 1719795.36917, "trades": 11528, "taker_buy_base": 869623.63, "taker_buy_quote": 874060.44432 }, { "timestamp": 1772740800000, "datetime": "2026-03-05T20:00:00", "open": 1.014, "high": 1.025, "low": 1.009, "close": 1.011, "volume": 695180.06, "close_time": 1772755199999, "quote_volume": 705719.18804, "trades": 4611, "taker_buy_base": 331674.17, "taker_buy_quote": 336768.81876 }, { "timestamp": 1772755200000, "datetime": "2026-03-06T00:00:00", "open": 1.011, "high": 1.022, "low": 1.003, "close": 1.022, "volume": 915621.91, "close_time": 1772769599999, "quote_volume": 928284.01886, "trades": 5052, "taker_buy_base": 432493.25, "taker_buy_quote": 439042.46742 }, { "timestamp": 1772769600000, "datetime": "2026-03-06T04:00:00", "open": 1.022, "high": 1.023, "low": 1.007, "close": 1.02, "volume": 1341473.34, "close_time": 1772783999999, "quote_volume": 1361811.96258, "trades": 8957, "taker_buy_base": 592817.82, "taker_buy_quote": 601565.13867 }, { "timestamp": 1772784000000, "datetime": "2026-03-06T08:00:00", "open": 1.021, "high": 1.021, "low": 1.0, "close": 1.009, "volume": 1749127.22, "close_time": 1772798399999, "quote_volume": 1765879.22748, "trades": 9451, "taker_buy_base": 878302.85, "taker_buy_quote": 886735.99773 }, { "timestamp": 1772798400000, "datetime": "2026-03-06T12:00:00", "open": 1.009, "high": 1.014, "low": 0.97, "close": 0.978, "volume": 2518430.18, "close_time": 1772812799999, "quote_volume": 2497938.55645, "trades": 19866, "taker_buy_base": 1098842.99, "taker_buy_quote": 1091254.20728 }, { "timestamp": 1772812800000, "datetime": "2026-03-06T16:00:00", "open": 0.977, "high": 0.982, "low": 0.964, "close": 0.975, "volume": 1009755.26, "close_time": 1772827199999, "quote_volume": 983836.10038, "trades": 5505, "taker_buy_base": 461332.0, "taker_buy_quote": 449639.46982 }, { "timestamp": 1772827200000, "datetime": "2026-03-06T20:00:00", "open": 0.974, "high": 0.982, "low": 0.97, "close": 0.978, "volume": 422769.72, "close_time": 1772841599999, "quote_volume": 412973.76988, "trades": 3122, "taker_buy_base": 216931.26, "taker_buy_quote": 211902.39631 }, { "timestamp": 1772841600000, "datetime": "2026-03-07T00:00:00", "open": 0.978, "high": 0.983, "low": 0.971, "close": 0.972, "volume": 422645.27, "close_time": 1772855999999, "quote_volume": 413351.29937, "trades": 2997, "taker_buy_base": 182717.34, "taker_buy_quote": 178769.15972 }, { "timestamp": 1772856000000, "datetime": "2026-03-07T04:00:00", "open": 0.971, "high": 0.975, "low": 0.964, "close": 0.97, "volume": 613424.86, "close_time": 1772870399999, "quote_volume": 594178.12278, "trades": 2514, "taker_buy_base": 339934.95, "taker_buy_quote": 329298.3421 }, { "timestamp": 1772870400000, "datetime": "2026-03-07T08:00:00", "open": 0.969, "high": 0.984, "low": 0.969, "close": 0.977, "volume": 317141.86, "close_time": 1772884799999, "quote_volume": 309548.30012, "trades": 2959, "taker_buy_base": 168853.84, "taker_buy_quote": 164823.36116 }, { "timestamp": 1772884800000, "datetime": "2026-03-07T12:00:00", "open": 0.978, "high": 0.98, "low": 0.955, "close": 0.957, "volume": 849409.3, "close_time": 1772899199999, "quote_volume": 819304.2775, "trades": 4280, "taker_buy_base": 413908.37, "taker_buy_quote": 399203.09038 }, { "timestamp": 1772899200000, "datetime": "2026-03-07T16:00:00", "open": 0.957, "high": 0.969, "low": 0.945, "close": 0.948, "volume": 949431.76, "close_time": 1772913599999, "quote_volume": 908323.19319, "trades": 4676, "taker_buy_base": 354591.66, "taker_buy_quote": 339783.85452 }, { "timestamp": 1772913600000, "datetime": "2026-03-07T20:00:00", "open": 0.949, "high": 0.955, "low": 0.946, "close": 0.952, "volume": 561244.86, "close_time": 1772927999999, "quote_volume": 533269.47592, "trades": 2804, "taker_buy_base": 289230.07, "taker_buy_quote": 274871.06401 }, { "timestamp": 1772928000000, "datetime": "2026-03-08T00:00:00", "open": 0.952, "high": 0.953, "low": 0.927, "close": 0.931, "volume": 905888.73, "close_time": 1772942399999, "quote_volume": 849359.10064, "trades": 4460, "taker_buy_base": 401250.72, "taker_buy_quote": 376281.50917 }, { "timestamp": 1772942400000, "datetime": "2026-03-08T04:00:00", "open": 0.931, "high": 0.937, "low": 0.923, "close": 0.933, "volume": 662942.18, "close_time": 1772956799999, "quote_volume": 616521.66867, "trades": 3082, "taker_buy_base": 357755.3, "taker_buy_quote": 332871.22479 }, { "timestamp": 1772956800000, "datetime": "2026-03-08T08:00:00", "open": 0.933, "high": 0.951, "low": 0.928, "close": 0.948, "volume": 912468.0, "close_time": 1772971199999, "quote_volume": 858051.38545, "trades": 4221, "taker_buy_base": 552867.39, "taker_buy_quote": 519924.62436 }, { "timestamp": 1772971200000, "datetime": "2026-03-08T12:00:00", "open": 0.948, "high": 0.956, "low": 0.931, "close": 0.936, "volume": 1383848.12, "close_time": 1772985599999, "quote_volume": 1303453.42974, "trades": 7943, "taker_buy_base": 774580.58, "taker_buy_quote": 729564.44227 }, { "timestamp": 1772985600000, "datetime": "2026-03-08T16:00:00", "open": 0.936, "high": 0.953, "low": 0.929, "close": 0.95, "volume": 870957.4, "close_time": 1772999999999, "quote_volume": 816655.23234, "trades": 5057, "taker_buy_base": 526457.23, "taker_buy_quote": 493927.29452 }, { "timestamp": 1773000000000, "datetime": "2026-03-08T20:00:00", "open": 0.95, "high": 0.957, "low": 0.92, "close": 0.934, "volume": 1397901.04, "close_time": 1773014399999, "quote_volume": 1311560.16268, "trades": 10637, "taker_buy_base": 768043.95, "taker_buy_quote": 721087.00751 }, { "timestamp": 1773014400000, "datetime": "2026-03-09T00:00:00", "open": 0.934, "high": 0.957, "low": 0.931, "close": 0.942, "volume": 1729813.94, "close_time": 1773028799999, "quote_volume": 1631860.12036, "trades": 13367, "taker_buy_base": 1148439.66, "taker_buy_quote": 1083462.96287 }, { "timestamp": 1773028800000, "datetime": "2026-03-09T04:00:00", "open": 0.942, "high": 0.973, "low": 0.941, "close": 0.951, "volume": 1855741.2, "close_time": 1773043199999, "quote_volume": 1775080.67745, "trades": 11995, "taker_buy_base": 1182552.93, "taker_buy_quote": 1130699.52952 }, { "timestamp": 1773043200000, "datetime": "2026-03-09T08:00:00", "open": 0.951, "high": 0.958, "low": 0.931, "close": 0.936, "volume": 1672888.25, "close_time": 1773057599999, "quote_volume": 1582446.2371, "trades": 12151, "taker_buy_base": 1027546.97, "taker_buy_quote": 972745.72642 }, { "timestamp": 1773057600000, "datetime": "2026-03-09T12:00:00", "open": 0.937, "high": 0.958, "low": 0.932, "close": 0.94, "volume": 2833922.63, "close_time": 1773071999999, "quote_volume": 2673117.51182, "trades": 18236, "taker_buy_base": 1887822.9, "taker_buy_quote": 1781196.60743 }, { "timestamp": 1773072000000, "datetime": "2026-03-09T16:00:00", "open": 0.94, "high": 0.98, "low": 0.938, "close": 0.954, "volume": 1377430.58, "close_time": 1773086399999, "quote_volume": 1314666.3128, "trades": 10906, "taker_buy_base": 723102.39, "taker_buy_quote": 690114.89468 }, { "timestamp": 1773086400000, "datetime": "2026-03-09T20:00:00", "open": 0.953, "high": 0.958, "low": 0.932, "close": 0.939, "volume": 736887.45, "close_time": 1773100799999, "quote_volume": 696016.38913, "trades": 4922, "taker_buy_base": 279625.54, "taker_buy_quote": 264006.18952 }, { "timestamp": 1773100800000, "datetime": "2026-03-10T00:00:00", "open": 0.939, "high": 0.956, "low": 0.934, "close": 0.936, "volume": 929922.22, "close_time": 1773115199999, "quote_volume": 877454.05135, "trades": 6821, "taker_buy_base": 446959.28, "taker_buy_quote": 422272.08555 }, { "timestamp": 1773115200000, "datetime": "2026-03-10T04:00:00", "open": 0.937, "high": 0.945, "low": 0.923, "close": 0.939, "volume": 1021773.31, "close_time": 1773129599999, "quote_volume": 955273.80642, "trades": 5784, "taker_buy_base": 419066.36, "taker_buy_quote": 392198.70556 }, { "timestamp": 1773129600000, "datetime": "2026-03-10T08:00:00", "open": 0.94, "high": 0.945, "low": 0.93, "close": 0.933, "volume": 1544718.86, "close_time": 1773143999999, "quote_volume": 1448153.20263, "trades": 9286, "taker_buy_base": 731359.88, "taker_buy_quote": 685860.85382 }, { "timestamp": 1773144000000, "datetime": "2026-03-10T12:00:00", "open": 0.933, "high": 0.951, "low": 0.92, "close": 0.94, "volume": 2862244.61, "close_time": 1773158399999, "quote_volume": 2671763.0335, "trades": 16263, "taker_buy_base": 1370272.95, "taker_buy_quote": 1280736.71608 }, { "timestamp": 1773158400000, "datetime": "2026-03-10T16:00:00", "open": 0.94, "high": 0.942, "low": 0.865, "close": 0.874, "volume": 9752444.76, "close_time": 1773172799999, "quote_volume": 8682894.79486, "trades": 34304, "taker_buy_base": 5180138.18, "taker_buy_quote": 4607053.52943 }, { "timestamp": 1773172800000, "datetime": "2026-03-10T20:00:00", "open": 0.873, "high": 0.879, "low": 0.853, "close": 0.866, "volume": 5923116.18, "close_time": 1773187199999, "quote_volume": 5135340.75607, "trades": 25799, "taker_buy_base": 3312153.98, "taker_buy_quote": 2871881.35243 }, { "timestamp": 1773187200000, "datetime": "2026-03-11T00:00:00", "open": 0.866, "high": 0.871, "low": 0.855, "close": 0.864, "volume": 2859589.86, "close_time": 1773201599999, "quote_volume": 2468411.38386, "trades": 14403, "taker_buy_base": 1478477.92, "taker_buy_quote": 1276398.2793 }, { "timestamp": 1773201600000, "datetime": "2026-03-11T04:00:00", "open": 0.864, "high": 0.884, "low": 0.847, "close": 0.876, "volume": 5169571.59, "close_time": 1773215999999, "quote_volume": 4448448.12319, "trades": 15356, "taker_buy_base": 2502864.01, "taker_buy_quote": 2155709.5875 }, { "timestamp": 1773216000000, "datetime": "2026-03-11T08:00:00", "open": 0.876, "high": 0.892, "low": 0.869, "close": 0.891, "volume": 3269698.04, "close_time": 1773230399999, "quote_volume": 2891682.67314, "trades": 9672, "taker_buy_base": 1675338.45, "taker_buy_quote": 1481416.09327 }, { "timestamp": 1773230400000, "datetime": "2026-03-11T12:00:00", "open": 0.891, "high": 0.914, "low": 0.872, "close": 0.882, "volume": 5982925.85, "close_time": 1773244799999, "quote_volume": 5371984.364, "trades": 19971, "taker_buy_base": 2646959.39, "taker_buy_quote": 2378080.61455 }, { "timestamp": 1773244800000, "datetime": "2026-03-11T16:00:00", "open": 0.881, "high": 0.893, "low": 0.876, "close": 0.887, "volume": 1763558.17, "close_time": 1773259199999, "quote_volume": 1559720.71419, "trades": 6626, "taker_buy_base": 913569.5, "taker_buy_quote": 807888.32819 }, { "timestamp": 1773259200000, "datetime": "2026-03-11T20:00:00", "open": 0.887, "high": 0.89, "low": 0.876, "close": 0.878, "volume": 1214876.27, "close_time": 1773273599999, "quote_volume": 1071892.74243, "trades": 4512, "taker_buy_base": 554832.2, "taker_buy_quote": 489597.72206 }, { "timestamp": 1773273600000, "datetime": "2026-03-12T00:00:00", "open": 0.878, "high": 0.88, "low": 0.866, "close": 0.869, "volume": 2653361.34, "close_time": 1773287999999, "quote_volume": 2313538.13894, "trades": 7082, "taker_buy_base": 1194442.09, "taker_buy_quote": 1041847.66916 }, { "timestamp": 1773288000000, "datetime": "2026-03-12T04:00:00", "open": 0.868, "high": 0.871, "low": 0.859, "close": 0.867, "volume": 3580074.15, "close_time": 1773302399999, "quote_volume": 3097238.49657, "trades": 9458, "taker_buy_base": 1480145.86, "taker_buy_quote": 1281899.6584 }, { "timestamp": 1773302400000, "datetime": "2026-03-12T08:00:00", "open": 0.867, "high": 0.874, "low": 0.861, "close": 0.865, "volume": 1515815.09, "close_time": 1773316799999, "quote_volume": 1314932.96867, "trades": 5264, "taker_buy_base": 735251.04, "taker_buy_quote": 638163.14024 }, { "timestamp": 1773316800000, "datetime": "2026-03-12T12:00:00", "open": 0.865, "high": 0.871, "low": 0.85, "close": 0.859, "volume": 2116093.99, "close_time": 1773331199999, "quote_volume": 1823154.00086, "trades": 10875, "taker_buy_base": 942661.16, "taker_buy_quote": 812732.49767 }, { "timestamp": 1773331200000, "datetime": "2026-03-12T16:00:00", "open": 0.859, "high": 0.875, "low": 0.855, "close": 0.87, "volume": 1942992.1, "close_time": 1773345599999, "quote_volume": 1681886.96083, "trades": 6813, "taker_buy_base": 937285.46, "taker_buy_quote": 811684.7752 }, { "timestamp": 1773345600000, "datetime": "2026-03-12T20:00:00", "open": 0.87, "high": 0.881, "low": 0.861, "close": 0.877, "volume": 1088840.59, "close_time": 1773359999999, "quote_volume": 947511.87963, "trades": 4455, "taker_buy_base": 530442.69, "taker_buy_quote": 460976.31733 }, { "timestamp": 1773360000000, "datetime": "2026-03-13T00:00:00", "open": 0.878, "high": 0.899, "low": 0.875, "close": 0.894, "volume": 2632268.95, "close_time": 1773374399999, "quote_volume": 2341473.51275, "trades": 7892, "taker_buy_base": 1276221.1, "taker_buy_quote": 1134249.81928 }, { "timestamp": 1773374400000, "datetime": "2026-03-13T04:00:00", "open": 0.895, "high": 0.896, "low": 0.88, "close": 0.884, "volume": 1627941.09, "close_time": 1773388799999, "quote_volume": 1446187.03369, "trades": 6441, "taker_buy_base": 658632.92, "taker_buy_quote": 585331.00631 }, { "timestamp": 1773388800000, "datetime": "2026-03-13T08:00:00", "open": 0.883, "high": 0.896, "low": 0.88, "close": 0.887, "volume": 2504919.96, "close_time": 1773403199999, "quote_volume": 2223285.51858, "trades": 7773, "taker_buy_base": 1235266.36, "taker_buy_quote": 1096188.09379 }, { "timestamp": 1773403200000, "datetime": "2026-03-13T12:00:00", "open": 0.888, "high": 0.906, "low": 0.882, "close": 0.889, "volume": 3854053.35, "close_time": 1773417599999, "quote_volume": 3448139.18808, "trades": 13521, "taker_buy_base": 1882321.49, "taker_buy_quote": 1684347.4305 }, { "timestamp": 1773417600000, "datetime": "2026-03-13T16:00:00", "open": 0.889, "high": 0.899, "low": 0.872, "close": 0.873, "volume": 1929110.8, "close_time": 1773431999999, "quote_volume": 1706870.71942, "trades": 7456, "taker_buy_base": 883712.86, "taker_buy_quote": 783515.37683 }, { "timestamp": 1773432000000, "datetime": "2026-03-13T20:00:00", "open": 0.873, "high": 0.882, "low": 0.861, "close": 0.869, "volume": 1585221.64, "close_time": 1773446399999, "quote_volume": 1378795.20684, "trades": 7045, "taker_buy_base": 838190.96, "taker_buy_quote": 729556.90052 }, { "timestamp": 1773446400000, "datetime": "2026-03-14T00:00:00", "open": 0.868, "high": 0.879, "low": 0.862, "close": 0.876, "volume": 1030577.34, "close_time": 1773460799999, "quote_volume": 895816.72077, "trades": 3501, "taker_buy_base": 442084.21, "taker_buy_quote": 384738.99902 }, { "timestamp": 1773460800000, "datetime": "2026-03-14T04:00:00", "open": 0.877, "high": 0.886, "low": 0.861, "close": 0.866, "volume": 1046625.66, "close_time": 1773475199999, "quote_volume": 912487.84434, "trades": 3604, "taker_buy_base": 565419.12, "taker_buy_quote": 492949.32614 }, { "timestamp": 1773475200000, "datetime": "2026-03-14T08:00:00", "open": 0.865, "high": 0.872, "low": 0.863, "close": 0.869, "volume": 735677.72, "close_time": 1773489599999, "quote_volume": 638862.87255, "trades": 3043, "taker_buy_base": 304715.84, "taker_buy_quote": 264641.46359 }, { "timestamp": 1773489600000, "datetime": "2026-03-14T12:00:00", "open": 0.869, "high": 0.873, "low": 0.862, "close": 0.869, "volume": 814575.21, "close_time": 1773503999999, "quote_volume": 706487.13261, "trades": 3398, "taker_buy_base": 401812.26, "taker_buy_quote": 348566.8975 }, { "timestamp": 1773504000000, "datetime": "2026-03-14T16:00:00", "open": 0.868, "high": 0.914, "low": 0.867, "close": 0.882, "volume": 4388549.45, "close_time": 1773518399999, "quote_volume": 3931053.56878, "trades": 14481, "taker_buy_base": 2158808.05, "taker_buy_quote": 1933864.50603 }, { "timestamp": 1773518400000, "datetime": "2026-03-14T20:00:00", "open": 0.882, "high": 0.888, "low": 0.875, "close": 0.883, "volume": 1390074.05, "close_time": 1773532799999, "quote_volume": 1224196.34872, "trades": 6436, "taker_buy_base": 732397.57, "taker_buy_quote": 645291.93291 }, { "timestamp": 1773532800000, "datetime": "2026-03-15T00:00:00", "open": 0.882, "high": 0.887, "low": 0.868, "close": 0.88, "volume": 1593029.52, "close_time": 1773547199999, "quote_volume": 1400914.08606, "trades": 4836, "taker_buy_base": 820511.75, "taker_buy_quote": 722244.6074 }, { "timestamp": 1773547200000, "datetime": "2026-03-15T04:00:00", "open": 0.88, "high": 0.887, "low": 0.878, "close": 0.887, "volume": 776890.8, "close_time": 1773561599999, "quote_volume": 685017.84267, "trades": 2834, "taker_buy_base": 426360.74, "taker_buy_quote": 375924.60947 }, { "timestamp": 1773561600000, "datetime": "2026-03-15T08:00:00", "open": 0.887, "high": 0.894, "low": 0.882, "close": 0.891, "volume": 945497.56, "close_time": 1773575999999, "quote_volume": 838688.4139, "trades": 4726, "taker_buy_base": 532885.86, "taker_buy_quote": 472925.10869 }, { "timestamp": 1773576000000, "datetime": "2026-03-15T12:00:00", "open": 0.891, "high": 0.895, "low": 0.88, "close": 0.886, "volume": 1000913.52, "close_time": 1773590399999, "quote_volume": 888770.56633, "trades": 4623, "taker_buy_base": 523791.82, "taker_buy_quote": 465352.1009 }, { "timestamp": 1773590400000, "datetime": "2026-03-15T16:00:00", "open": 0.885, "high": 0.891, "low": 0.882, "close": 0.889, "volume": 752274.35, "close_time": 1773604799999, "quote_volume": 666246.41001, "trades": 3214, "taker_buy_base": 319736.75, "taker_buy_quote": 283209.8163 }, { "timestamp": 1773604800000, "datetime": "2026-03-15T20:00:00", "open": 0.889, "high": 0.903, "low": 0.886, "close": 0.895, "volume": 1603645.8, "close_time": 1773619199999, "quote_volume": 1437531.85143, "trades": 8724, "taker_buy_base": 947942.96, "taker_buy_quote": 849986.5604 }, { "timestamp": 1773619200000, "datetime": "2026-03-16T00:00:00", "open": 0.895, "high": 0.925, "low": 0.888, "close": 0.913, "volume": 2568701.9, "close_time": 1773633599999, "quote_volume": 2324352.96097, "trades": 11128, "taker_buy_base": 1392047.44, "taker_buy_quote": 1259748.95478 }, { "timestamp": 1773633600000, "datetime": "2026-03-16T04:00:00", "open": 0.912, "high": 0.96, "low": 0.912, "close": 0.944, "volume": 4914222.63, "close_time": 1773647999999, "quote_volume": 4615499.59642, "trades": 18332, "taker_buy_base": 2597342.05, "taker_buy_quote": 2440162.09962 }, { "timestamp": 1773648000000, "datetime": "2026-03-16T08:00:00", "open": 0.945, "high": 0.962, "low": 0.931, "close": 0.935, "volume": 3494504.53, "close_time": 1773662399999, "quote_volume": 3291959.67605, "trades": 12289, "taker_buy_base": 1633036.33, "taker_buy_quote": 1539083.09142 }, { "timestamp": 1773662400000, "datetime": "2026-03-16T12:00:00", "open": 0.936, "high": 0.944, "low": 0.922, "close": 0.928, "volume": 2586032.39, "close_time": 1773676799999, "quote_volume": 2415400.40322, "trades": 11020, "taker_buy_base": 1249981.05, "taker_buy_quote": 1168637.27026 }, { "timestamp": 1773676800000, "datetime": "2026-03-16T16:00:00", "open": 0.928, "high": 0.993, "low": 0.928, "close": 0.971, "volume": 5958572.59, "close_time": 1773691199999, "quote_volume": 5743887.00503, "trades": 19249, "taker_buy_base": 3175527.24, "taker_buy_quote": 3062395.98826 }, { "timestamp": 1773691200000, "datetime": "2026-03-16T20:00:00", "open": 0.972, "high": 1.015, "low": 0.964, "close": 0.99, "volume": 4114222.97, "close_time": 1773705599999, "quote_volume": 4091153.98586, "trades": 18456, "taker_buy_base": 2048435.69, "taker_buy_quote": 2037232.8085 }, { "timestamp": 1773705600000, "datetime": "2026-03-17T00:00:00", "open": 0.99, "high": 0.993, "low": 0.965, "close": 0.97, "volume": 2068218.57, "close_time": 1773719999999, "quote_volume": 2024410.50968, "trades": 10315, "taker_buy_base": 898262.51, "taker_buy_quote": 880543.73998 }, { "timestamp": 1773720000000, "datetime": "2026-03-17T04:00:00", "open": 0.97, "high": 0.975, "low": 0.953, "close": 0.969, "volume": 1833913.92, "close_time": 1773734399999, "quote_volume": 1766390.42496, "trades": 7275, "taker_buy_base": 896059.61, "taker_buy_quote": 863636.50472 }, { "timestamp": 1773734400000, "datetime": "2026-03-17T08:00:00", "open": 0.969, "high": 0.991, "low": 0.963, "close": 0.978, "volume": 3111604.82, "close_time": 1773748799999, "quote_volume": 3043658.01671, "trades": 11030, "taker_buy_base": 1627165.9, "taker_buy_quote": 1590917.37526 }, { "timestamp": 1773748800000, "datetime": "2026-03-17T12:00:00", "open": 0.978, "high": 0.978, "low": 0.954, "close": 0.965, "volume": 2007434.08, "close_time": 1773763199999, "quote_volume": 1933400.31144, "trades": 8401, "taker_buy_base": 1015339.04, "taker_buy_quote": 978117.43443 }, { "timestamp": 1773763200000, "datetime": "2026-03-17T16:00:00", "open": 0.964, "high": 0.972, "low": 0.962, "close": 0.963, "volume": 862247.17, "close_time": 1773777599999, "quote_volume": 832521.80023, "trades": 4652, "taker_buy_base": 402298.99, "taker_buy_quote": 388562.29501 }, { "timestamp": 1773777600000, "datetime": "2026-03-17T20:00:00", "open": 0.963, "high": 0.978, "low": 0.962, "close": 0.969, "volume": 858213.83, "close_time": 1773791999999, "quote_volume": 834295.87775, "trades": 4998, "taker_buy_base": 370552.45, "taker_buy_quote": 360170.64897 }, { "timestamp": 1773792000000, "datetime": "2026-03-18T00:00:00", "open": 0.969, "high": 0.976, "low": 0.96, "close": 0.968, "volume": 925224.85, "close_time": 1773806399999, "quote_volume": 894503.74751, "trades": 6933, "taker_buy_base": 415670.69, "taker_buy_quote": 401990.86336 }, { "timestamp": 1773806400000, "datetime": "2026-03-18T04:00:00", "open": 0.969, "high": 0.979, "low": 0.964, "close": 0.977, "volume": 949296.78, "close_time": 1773820799999, "quote_volume": 923857.30133, "trades": 5060, "taker_buy_base": 500795.3, "taker_buy_quote": 487549.32549 }, { "timestamp": 1773820800000, "datetime": "2026-03-18T08:00:00", "open": 0.976, "high": 0.987, "low": 0.942, "close": 0.947, "volume": 2086533.53, "close_time": 1773835199999, "quote_volume": 2014489.24839, "trades": 9453, "taker_buy_base": 980645.3, "taker_buy_quote": 948378.88732 }, { "timestamp": 1773835200000, "datetime": "2026-03-18T12:00:00", "open": 0.947, "high": 0.947, "low": 0.903, "close": 0.917, "volume": 3560839.54, "close_time": 1773849599999, "quote_volume": 3294233.39669, "trades": 17661, "taker_buy_base": 1658976.26, "taker_buy_quote": 1534252.33264 }, { "timestamp": 1773849600000, "datetime": "2026-03-18T16:00:00", "open": 0.916, "high": 0.926, "low": 0.905, "close": 0.916, "volume": 1559451.39, "close_time": 1773863999999, "quote_volume": 1427669.32914, "trades": 6979, "taker_buy_base": 816949.54, "taker_buy_quote": 748163.15375 }, { "timestamp": 1773864000000, "datetime": "2026-03-18T20:00:00", "open": 0.916, "high": 0.929, "low": 0.909, "close": 0.925, "volume": 880364.87, "close_time": 1773878399999, "quote_volume": 811750.07638, "trades": 3520, "taker_buy_base": 498798.73, "taker_buy_quote": 459936.86499 }, { "timestamp": 1773878400000, "datetime": "2026-03-19T00:00:00", "open": 0.925, "high": 0.938, "low": 0.917, "close": 0.929, "volume": 831308.36, "close_time": 1773892799999, "quote_volume": 770082.95309, "trades": 4600, "taker_buy_base": 433103.06, "taker_buy_quote": 401392.68795 }, { "timestamp": 1773892800000, "datetime": "2026-03-19T04:00:00", "open": 0.929, "high": 0.932, "low": 0.904, "close": 0.913, "volume": 1057384.75, "close_time": 1773907199999, "quote_volume": 971426.95786, "trades": 6113, "taker_buy_base": 483855.92, "taker_buy_quote": 444342.41471 }, { "timestamp": 1773907200000, "datetime": "2026-03-19T08:00:00", "open": 0.912, "high": 0.917, "low": 0.907, "close": 0.91, "volume": 1334152.89, "close_time": 1773921599999, "quote_volume": 1215078.0029, "trades": 4776, "taker_buy_base": 557796.51, "taker_buy_quote": 508425.77216 }, { "timestamp": 1773921600000, "datetime": "2026-03-19T12:00:00", "open": 0.909, "high": 0.909, "low": 0.883, "close": 0.889, "volume": 2176264.92, "close_time": 1773935999999, "quote_volume": 1942254.48246, "trades": 9898, "taker_buy_base": 1001947.73, "taker_buy_quote": 893897.48958 }, { "timestamp": 1773936000000, "datetime": "2026-03-19T16:00:00", "open": 0.889, "high": 0.895, "low": 0.877, "close": 0.889, "volume": 1043585.73, "close_time": 1773950399999, "quote_volume": 924478.81134, "trades": 5211, "taker_buy_base": 493701.49, "taker_buy_quote": 437562.27298 }, { "timestamp": 1773950400000, "datetime": "2026-03-19T20:00:00", "open": 0.889, "high": 0.895, "low": 0.886, "close": 0.895, "volume": 851447.7, "close_time": 1773964799999, "quote_volume": 758575.3594, "trades": 3044, "taker_buy_base": 524179.97, "taker_buy_quote": 467034.73043 }, { "timestamp": 1773964800000, "datetime": "2026-03-20T00:00:00", "open": 0.895, "high": 0.907, "low": 0.891, "close": 0.904, "volume": 981204.45, "close_time": 1773979199999, "quote_volume": 882812.35914, "trades": 3906, "taker_buy_base": 473141.58, "taker_buy_quote": 425546.37198 }, { "timestamp": 1773979200000, "datetime": "2026-03-20T04:00:00", "open": 0.903, "high": 0.913, "low": 0.896, "close": 0.899, "volume": 1317610.15, "close_time": 1773993599999, "quote_volume": 1193089.44754, "trades": 4831, "taker_buy_base": 839346.03, "taker_buy_quote": 760376.61954 }, { "timestamp": 1773993600000, "datetime": "2026-03-20T08:00:00", "open": 0.899, "high": 0.909, "low": 0.892, "close": 0.899, "volume": 1086802.26, "close_time": 1774007999999, "quote_volume": 977584.02714, "trades": 4404, "taker_buy_base": 593282.52, "taker_buy_quote": 533732.08932 }, { "timestamp": 1774008000000, "datetime": "2026-03-20T12:00:00", "open": 0.9, "high": 0.906, "low": 0.892, "close": 0.904, "volume": 1193802.12, "close_time": 1774022399999, "quote_volume": 1073906.64439, "trades": 6941, "taker_buy_base": 662353.5, "taker_buy_quote": 596124.18933 }, { "timestamp": 1774022400000, "datetime": "2026-03-20T16:00:00", "open": 0.905, "high": 0.916, "low": 0.891, "close": 0.899, "volume": 870283.45, "close_time": 1774036799999, "quote_volume": 785740.33404, "trades": 5550, "taker_buy_base": 413365.74, "taker_buy_quote": 373397.49366 }, { "timestamp": 1774036800000, "datetime": "2026-03-20T20:00:00", "open": 0.9, "high": 0.911, "low": 0.892, "close": 0.902, "volume": 838137.13, "close_time": 1774051199999, "quote_volume": 754768.09086, "trades": 3750, "taker_buy_base": 471279.71, "taker_buy_quote": 424633.03621 }, { "timestamp": 1774051200000, "datetime": "2026-03-21T00:00:00", "open": 0.901, "high": 0.907, "low": 0.898, "close": 0.902, "volume": 586246.32, "close_time": 1774065599999, "quote_volume": 529266.08018, "trades": 2349, "taker_buy_base": 317408.68, "taker_buy_quote": 286601.90173 }, { "timestamp": 1774065600000, "datetime": "2026-03-21T04:00:00", "open": 0.902, "high": 0.912, "low": 0.901, "close": 0.905, "volume": 486882.43, "close_time": 1774079999999, "quote_volume": 441095.13522, "trades": 2120, "taker_buy_base": 233985.23, "taker_buy_quote": 212044.10404 }, { "timestamp": 1774080000000, "datetime": "2026-03-21T08:00:00", "open": 0.905, "high": 0.914, "low": 0.898, "close": 0.907, "volume": 744786.18, "close_time": 1774094399999, "quote_volume": 675595.41598, "trades": 3186, "taker_buy_base": 381185.23, "taker_buy_quote": 345907.89071 }, { "timestamp": 1774094400000, "datetime": "2026-03-21T12:00:00", "open": 0.907, "high": 0.976, "low": 0.907, "close": 0.973, "volume": 5665984.16, "close_time": 1774108799999, "quote_volume": 5325807.23625, "trades": 16735, "taker_buy_base": 2903273.96, "taker_buy_quote": 2728274.37447 }, { "timestamp": 1774108800000, "datetime": "2026-03-21T16:00:00", "open": 0.973, "high": 0.975, "low": 0.929, "close": 0.931, "volume": 3667619.87, "close_time": 1774123199999, "quote_volume": 3505105.90308, "trades": 15185, "taker_buy_base": 1692316.49, "taker_buy_quote": 1618827.9566 }, { "timestamp": 1774123200000, "datetime": "2026-03-21T20:00:00", "open": 0.932, "high": 0.937, "low": 0.87, "close": 0.882, "volume": 4314953.23, "close_time": 1774137599999, "quote_volume": 3886796.4304, "trades": 15641, "taker_buy_base": 2082593.41, "taker_buy_quote": 1873632.30375 }, { "timestamp": 1774137600000, "datetime": "2026-03-22T00:00:00", "open": 0.881, "high": 0.892, "low": 0.863, "close": 0.886, "volume": 3052735.83, "close_time": 1774151999999, "quote_volume": 2690271.62002, "trades": 11767, "taker_buy_base": 1628234.29, "taker_buy_quote": 1435532.25618 }, { "timestamp": 1774152000000, "datetime": "2026-03-22T04:00:00", "open": 0.885, "high": 0.89, "low": 0.879, "close": 0.88, "volume": 1534110.02, "close_time": 1774166399999, "quote_volume": 1355369.18204, "trades": 6552, "taker_buy_base": 777591.88, "taker_buy_quote": 687039.16204 }, { "timestamp": 1774166400000, "datetime": "2026-03-22T08:00:00", "open": 0.88, "high": 0.882, "low": 0.87, "close": 0.87, "volume": 1787671.87, "close_time": 1774180799999, "quote_volume": 1567281.93646, "trades": 5767, "taker_buy_base": 911470.67, "taker_buy_quote": 799758.21403 }, { "timestamp": 1774180800000, "datetime": "2026-03-22T12:00:00", "open": 0.871, "high": 0.882, "low": 0.871, "close": 0.876, "volume": 1004352.96, "close_time": 1774195199999, "quote_volume": 879669.2161, "trades": 4148, "taker_buy_base": 545069.47, "taker_buy_quote": 477595.982 }, { "timestamp": 1774195200000, "datetime": "2026-03-22T16:00:00", "open": 0.875, "high": 0.881, "low": 0.863, "close": 0.866, "volume": 1044575.77, "close_time": 1774209599999, "quote_volume": 909744.43046, "trades": 4624, "taker_buy_base": 507551.62, "taker_buy_quote": 442322.95982 }, { "timestamp": 1774209600000, "datetime": "2026-03-22T20:00:00", "open": 0.866, "high": 0.87, "low": 0.839, "close": 0.848, "volume": 2813121.98, "close_time": 1774223999999, "quote_volume": 2398232.80361, "trades": 10641, "taker_buy_base": 1265767.31, "taker_buy_quote": 1079261.76354 }, { "timestamp": 1774224000000, "datetime": "2026-03-23T00:00:00", "open": 0.849, "high": 0.866, "low": 0.843, "close": 0.859, "volume": 2015831.36, "close_time": 1774238399999, "quote_volume": 1723580.09697, "trades": 8591, "taker_buy_base": 924986.95, "taker_buy_quote": 791158.52931 }, { "timestamp": 1774238400000, "datetime": "2026-03-23T04:00:00", "open": 0.859, "high": 0.867, "low": 0.838, "close": 0.848, "volume": 2763563.44, "close_time": 1774252799999, "quote_volume": 2359254.19497, "trades": 9688, "taker_buy_base": 1343747.76, "taker_buy_quote": 1145632.01495 }, { "timestamp": 1774252800000, "datetime": "2026-03-23T08:00:00", "open": 0.848, "high": 0.901, "low": 0.846, "close": 0.885, "volume": 5828356.68, "close_time": 1774267199999, "quote_volume": 5146097.27394, "trades": 20623, "taker_buy_base": 3215364.98, "taker_buy_quote": 2839709.63232 }, { "timestamp": 1774267200000, "datetime": "2026-03-23T12:00:00", "open": 0.886, "high": 0.913, "low": 0.883, "close": 0.896, "volume": 2838864.27, "close_time": 1774281599999, "quote_volume": 2547909.5458, "trades": 11900, "taker_buy_base": 1412509.2, "taker_buy_quote": 1268154.02972 }, { "timestamp": 1774281600000, "datetime": "2026-03-23T16:00:00", "open": 0.896, "high": 0.933, "low": 0.893, "close": 0.921, "volume": 2376224.34, "close_time": 1774295999999, "quote_volume": 2178017.59258, "trades": 12722, "taker_buy_base": 1183085.33, "taker_buy_quote": 1083961.69195 }, { "timestamp": 1774296000000, "datetime": "2026-03-23T20:00:00", "open": 0.921, "high": 0.943, "low": 0.915, "close": 0.923, "volume": 3316731.32, "close_time": 1774310399999, "quote_volume": 3087916.52506, "trades": 12904, "taker_buy_base": 1412620.62, "taker_buy_quote": 1316125.26307 }, { "timestamp": 1774310400000, "datetime": "2026-03-24T00:00:00", "open": 0.923, "high": 0.933, "low": 0.911, "close": 0.928, "volume": 2677738.6, "close_time": 1774324799999, "quote_volume": 2465915.02525, "trades": 11850, "taker_buy_base": 1048879.26, "taker_buy_quote": 966362.23842 }, { "timestamp": 1774324800000, "datetime": "2026-03-24T04:00:00", "open": 0.927, "high": 0.949, "low": 0.918, "close": 0.925, "volume": 3707005.4, "close_time": 1774339199999, "quote_volume": 3452243.93485, "trades": 12553, "taker_buy_base": 1763116.93, "taker_buy_quote": 1642360.06491 }, { "timestamp": 1774339200000, "datetime": "2026-03-24T08:00:00", "open": 0.925, "high": 0.93, "low": 0.908, "close": 0.914, "volume": 1201701.54, "close_time": 1774353599999, "quote_volume": 1103005.4052, "trades": 5216, "taker_buy_base": 573214.75, "taker_buy_quote": 526344.78726 }, { "timestamp": 1774353600000, "datetime": "2026-03-24T12:00:00", "open": 0.914, "high": 0.927, "low": 0.908, "close": 0.913, "volume": 2121480.19, "close_time": 1774367999999, "quote_volume": 1946890.29052, "trades": 11155, "taker_buy_base": 1065004.6, "taker_buy_quote": 977718.72717 }, { "timestamp": 1774368000000, "datetime": "2026-03-24T16:00:00", "open": 0.912, "high": 0.923, "low": 0.902, "close": 0.918, "volume": 1451323.5, "close_time": 1774382399999, "quote_volume": 1321864.86239, "trades": 7202, "taker_buy_base": 799870.45, "taker_buy_quote": 728943.96974 }, { "timestamp": 1774382400000, "datetime": "2026-03-24T20:00:00", "open": 0.918, "high": 0.938, "low": 0.918, "close": 0.923, "volume": 2278761.8, "close_time": 1774396799999, "quote_volume": 2115138.6283, "trades": 10302, "taker_buy_base": 1050526.26, "taker_buy_quote": 976098.6194 }, { "timestamp": 1774396800000, "datetime": "2026-03-25T00:00:00", "open": 0.924, "high": 0.928, "low": 0.916, "close": 0.918, "volume": 1265042.84, "close_time": 1774411199999, "quote_volume": 1167149.26741, "trades": 6278, "taker_buy_base": 627065.68, "taker_buy_quote": 578617.82654 }, { "timestamp": 1774411200000, "datetime": "2026-03-25T04:00:00", "open": 0.918, "high": 0.919, "low": 0.911, "close": 0.916, "volume": 1036302.58, "close_time": 1774425599999, "quote_volume": 948671.61542, "trades": 5074, "taker_buy_base": 517469.58, "taker_buy_quote": 473771.37831 }, { "timestamp": 1774425600000, "datetime": "2026-03-25T08:00:00", "open": 0.916, "high": 0.937, "low": 0.914, "close": 0.936, "volume": 1866828.27, "close_time": 1774439999999, "quote_volume": 1728573.67393, "trades": 7743, "taker_buy_base": 994763.21, "taker_buy_quote": 921373.63333 }, { "timestamp": 1774440000000, "datetime": "2026-03-25T12:00:00", "open": 0.936, "high": 0.938, "low": 0.925, "close": 0.93, "volume": 1426546.19, "close_time": 1774454399999, "quote_volume": 1331933.53783, "trades": 10107, "taker_buy_base": 602156.01, "taker_buy_quote": 562411.94564 }, { "timestamp": 1774454400000, "datetime": "2026-03-25T16:00:00", "open": 0.93, "high": 0.939, "low": 0.926, "close": 0.931, "volume": 835282.78, "close_time": 1774468799999, "quote_volume": 779373.29139, "trades": 5564, "taker_buy_base": 433730.22, "taker_buy_quote": 404761.12096 }, { "timestamp": 1774468800000, "datetime": "2026-03-25T20:00:00", "open": 0.931, "high": 0.937, "low": 0.924, "close": 0.928, "volume": 592445.86, "close_time": 1774483199999, "quote_volume": 551985.98462, "trades": 3314, "taker_buy_base": 337612.81, "taker_buy_quote": 314703.88152 }, { "timestamp": 1774483200000, "datetime": "2026-03-26T00:00:00", "open": 0.928, "high": 0.932, "low": 0.908, "close": 0.911, "volume": 1216060.07, "close_time": 1774497599999, "quote_volume": 1116986.38376, "trades": 5844, "taker_buy_base": 488548.22, "taker_buy_quote": 448885.66916 }, { "timestamp": 1774497600000, "datetime": "2026-03-26T04:00:00", "open": 0.91, "high": 0.913, "low": 0.9, "close": 0.901, "volume": 951447.5, "close_time": 1774511999999, "quote_volume": 861563.96613, "trades": 4246, "taker_buy_base": 412193.33, "taker_buy_quote": 373330.8629 }, { "timestamp": 1774512000000, "datetime": "2026-03-26T08:00:00", "open": 0.901, "high": 0.906, "low": 0.884, "close": 0.886, "volume": 1253995.07, "close_time": 1774526399999, "quote_volume": 1120882.87204, "trades": 5756, "taker_buy_base": 500942.65, "taker_buy_quote": 448104.047 }, { "timestamp": 1774526400000, "datetime": "2026-03-26T12:00:00", "open": 0.886, "high": 0.903, "low": 0.879, "close": 0.883, "volume": 2241740.71, "close_time": 1774540799999, "quote_volume": 1997676.00969, "trades": 8017, "taker_buy_base": 1011314.08, "taker_buy_quote": 901518.3822 }, { "timestamp": 1774540800000, "datetime": "2026-03-26T16:00:00", "open": 0.884, "high": 0.887, "low": 0.863, "close": 0.864, "volume": 1413004.81, "close_time": 1774555199999, "quote_volume": 1237370.96779, "trades": 6752, "taker_buy_base": 586966.26, "taker_buy_quote": 514476.05202 }, { "timestamp": 1774555200000, "datetime": "2026-03-26T20:00:00", "open": 0.865, "high": 0.881, "low": 0.862, "close": 0.869, "volume": 2331918.49, "close_time": 1774569599999, "quote_volume": 2035492.31614, "trades": 6702, "taker_buy_base": 1172540.35, "taker_buy_quote": 1024023.99701 }, { "timestamp": 1774569600000, "datetime": "2026-03-27T00:00:00", "open": 0.869, "high": 0.878, "low": 0.867, "close": 0.87, "volume": 1152287.44, "close_time": 1774583999999, "quote_volume": 1005459.54647, "trades": 5163, "taker_buy_base": 504384.51, "taker_buy_quote": 440190.79237 }, { "timestamp": 1774584000000, "datetime": "2026-03-27T04:00:00", "open": 0.87, "high": 0.878, "low": 0.864, "close": 0.878, "volume": 1135499.89, "close_time": 1774598399999, "quote_volume": 989318.52839, "trades": 5502, "taker_buy_base": 556545.85, "taker_buy_quote": 484886.82229 }, { "timestamp": 1774598400000, "datetime": "2026-03-27T08:00:00", "open": 0.877, "high": 0.88, "low": 0.831, "close": 0.842, "volume": 4002928.63, "close_time": 1774612799999, "quote_volume": 3397025.293, "trades": 16685, "taker_buy_base": 1640396.0, "taker_buy_quote": 1392055.10245 }, { "timestamp": 1774612800000, "datetime": "2026-03-27T12:00:00", "open": 0.841, "high": 0.843, "low": 0.831, "close": 0.833, "volume": 2136911.62, "close_time": 1774627199999, "quote_volume": 1788772.05497, "trades": 9567, "taker_buy_base": 1011193.7, "taker_buy_quote": 846742.96462 }, { "timestamp": 1774627200000, "datetime": "2026-03-27T16:00:00", "open": 0.833, "high": 0.844, "low": 0.831, "close": 0.839, "volume": 976062.95, "close_time": 1774641599999, "quote_volume": 816836.86202, "trades": 4218, "taker_buy_base": 515958.21, "taker_buy_quote": 431838.51861 }, { "timestamp": 1774641600000, "datetime": "2026-03-27T20:00:00", "open": 0.839, "high": 0.841, "low": 0.832, "close": 0.839, "volume": 724125.17, "close_time": 1774655999999, "quote_volume": 605848.88746, "trades": 2850, "taker_buy_base": 353983.3, "taker_buy_quote": 296169.94071 }, { "timestamp": 1774656000000, "datetime": "2026-03-28T00:00:00", "open": 0.839, "high": 0.842, "low": 0.82, "close": 0.825, "volume": 1012423.63, "close_time": 1774670399999, "quote_volume": 838994.42123, "trades": 5388, "taker_buy_base": 492258.64, "taker_buy_quote": 408204.95188 }, { "timestamp": 1774670400000, "datetime": "2026-03-28T04:00:00", "open": 0.825, "high": 0.83, "low": 0.817, "close": 0.83, "volume": 1093936.73, "close_time": 1774684799999, "quote_volume": 900445.23818, "trades": 4132, "taker_buy_base": 591422.75, "taker_buy_quote": 487095.74598 }, { "timestamp": 1774684800000, "datetime": "2026-03-28T08:00:00", "open": 0.83, "high": 0.831, "low": 0.818, "close": 0.824, "volume": 795621.17, "close_time": 1774699199999, "quote_volume": 654643.90705, "trades": 3502, "taker_buy_base": 436895.61, "taker_buy_quote": 359548.83654 }, { "timestamp": 1774699200000, "datetime": "2026-03-28T12:00:00", "open": 0.823, "high": 0.842, "low": 0.819, "close": 0.82, "volume": 1914728.58, "close_time": 1774713599999, "quote_volume": 1585845.85499, "trades": 7284, "taker_buy_base": 1046311.52, "taker_buy_quote": 866414.50637 }, { "timestamp": 1774713600000, "datetime": "2026-03-28T16:00:00", "open": 0.82, "high": 0.829, "low": 0.818, "close": 0.824, "volume": 868198.74, "close_time": 1774727999999, "quote_volume": 715294.0253, "trades": 2828, "taker_buy_base": 506842.03, "taker_buy_quote": 417673.61715 }, { "timestamp": 1774728000000, "datetime": "2026-03-28T20:00:00", "open": 0.824, "high": 0.828, "low": 0.793, "close": 0.801, "volume": 3471039.09, "close_time": 1774742399999, "quote_volume": 2798588.26918, "trades": 10665, "taker_buy_base": 1556086.38, "taker_buy_quote": 1255713.76079 }, { "timestamp": 1774742400000, "datetime": "2026-03-29T00:00:00", "open": 0.8, "high": 0.818, "low": 0.797, "close": 0.814, "volume": 1643726.75, "close_time": 1774756799999, "quote_volume": 1326047.08282, "trades": 5400, "taker_buy_base": 862534.4, "taker_buy_quote": 695591.65725 }, { "timestamp": 1774756800000, "datetime": "2026-03-29T04:00:00", "open": 0.814, "high": 0.814, "low": 0.807, "close": 0.809, "volume": 544050.71, "close_time": 1774771199999, "quote_volume": 440894.64895, "trades": 1926, "taker_buy_base": 228999.32, "taker_buy_quote": 185694.59989 }, { "timestamp": 1774771200000, "datetime": "2026-03-29T08:00:00", "open": 0.809, "high": 0.815, "low": 0.805, "close": 0.812, "volume": 543036.94, "close_time": 1774785599999, "quote_volume": 440357.41347, "trades": 1907, "taker_buy_base": 270974.8, "taker_buy_quote": 219649.18872 }, { "timestamp": 1774785600000, "datetime": "2026-03-29T12:00:00", "open": 0.811, "high": 0.811, "low": 0.81, "close": 0.811, "volume": 4455.46, "close_time": 1774799999999, "quote_volume": 3613.35366, "trades": 21, "taker_buy_base": 213.5, "taker_buy_quote": 173.1485 }, { "timestamp": 1774800000000, "datetime": "2026-03-29T16:00:00", "open": 0.803, "high": 0.807, "low": 0.801, "close": 0.805, "volume": 106335.95, "close_time": 1774814399999, "quote_volume": 85523.8134, "trades": 523, "taker_buy_base": 53425.16, "taker_buy_quote": 42966.73509 }, { "timestamp": 1774814400000, "datetime": "2026-03-29T20:00:00", "open": 0.806, "high": 0.814, "low": 0.775, "close": 0.802, "volume": 2703633.41, "close_time": 1774828799999, "quote_volume": 2145334.79989, "trades": 8777, "taker_buy_base": 1264373.55, "taker_buy_quote": 1004482.01309 }, { "timestamp": 1774828800000, "datetime": "2026-03-30T00:00:00", "open": 0.801, "high": 0.825, "low": 0.8, "close": 0.823, "volume": 1482253.09, "close_time": 1774843199999, "quote_volume": 1207101.32713, "trades": 7040, "taker_buy_base": 712957.4, "taker_buy_quote": 580364.31947 }, { "timestamp": 1774843200000, "datetime": "2026-03-30T04:00:00", "open": 0.824, "high": 0.86, "low": 0.824, "close": 0.856, "volume": 2449904.7, "close_time": 1774857599999, "quote_volume": 2060521.8853, "trades": 10611, "taker_buy_base": 1273639.5, "taker_buy_quote": 1070755.43723 }, { "timestamp": 1774857600000, "datetime": "2026-03-30T08:00:00", "open": 0.856, "high": 0.863, "low": 0.84, "close": 0.846, "volume": 1716468.12, "close_time": 1774871999999, "quote_volume": 1458832.38783, "trades": 8266, "taker_buy_base": 839223.28, "taker_buy_quote": 713401.5393 }, { "timestamp": 1774872000000, "datetime": "2026-03-30T12:00:00", "open": 0.845, "high": 0.849, "low": 0.825, "close": 0.831, "volume": 1457707.32, "close_time": 1774886399999, "quote_volume": 1215930.74115, "trades": 7212, "taker_buy_base": 647322.6, "taker_buy_quote": 539767.16977 }, { "timestamp": 1774886400000, "datetime": "2026-03-30T16:00:00", "open": 0.831, "high": 0.832, "low": 0.811, "close": 0.816, "volume": 782950.14, "close_time": 1774900799999, "quote_volume": 643376.16951, "trades": 3873, "taker_buy_base": 356534.78, "taker_buy_quote": 292974.68403 }, { "timestamp": 1774900800000, "datetime": "2026-03-30T20:00:00", "open": 0.815, "high": 0.824, "low": 0.81, "close": 0.816, "volume": 681794.08, "close_time": 1774915199999, "quote_volume": 556719.96199, "trades": 2728, "taker_buy_base": 315287.82, "taker_buy_quote": 257442.5234 }, { "timestamp": 1774915200000, "datetime": "2026-03-31T00:00:00", "open": 0.816, "high": 0.836, "low": 0.812, "close": 0.829, "volume": 1112344.81, "close_time": 1774929599999, "quote_volume": 917937.04582, "trades": 4511, "taker_buy_base": 490710.77, "taker_buy_quote": 405036.53913 }, { "timestamp": 1774929600000, "datetime": "2026-03-31T04:00:00", "open": 0.829, "high": 0.843, "low": 0.826, "close": 0.842, "volume": 994804.53, "close_time": 1774943999999, "quote_volume": 828790.68783, "trades": 4501, "taker_buy_base": 434909.4, "taker_buy_quote": 362559.45344 }, { "timestamp": 1774944000000, "datetime": "2026-03-31T08:00:00", "open": 0.842, "high": 0.844, "low": 0.816, "close": 0.828, "volume": 1571510.93, "close_time": 1774958399999, "quote_volume": 1297315.77149, "trades": 7157, "taker_buy_base": 775967.54, "taker_buy_quote": 640974.70638 }, { "timestamp": 1774958400000, "datetime": "2026-03-31T12:00:00", "open": 0.829, "high": 0.837, "low": 0.819, "close": 0.819, "volume": 1179908.67, "close_time": 1774972799999, "quote_volume": 977261.41709, "trades": 6006, "taker_buy_base": 559867.51, "taker_buy_quote": 464024.84022 }, { "timestamp": 1774972800000, "datetime": "2026-03-31T16:00:00", "open": 0.819, "high": 0.842, "low": 0.819, "close": 0.834, "volume": 830945.96, "close_time": 1774987199999, "quote_volume": 691480.83745, "trades": 4815, "taker_buy_base": 427575.32, "taker_buy_quote": 355768.95248 }, { "timestamp": 1774987200000, "datetime": "2026-03-31T20:00:00", "open": 0.834, "high": 0.838, "low": 0.827, "close": 0.832, "volume": 636130.72, "close_time": 1775001599999, "quote_volume": 528657.03192, "trades": 2941, "taker_buy_base": 411243.31, "taker_buy_quote": 341720.86457 }, { "timestamp": 1775001600000, "datetime": "2026-04-01T00:00:00", "open": 0.832, "high": 0.836, "low": 0.822, "close": 0.833, "volume": 581845.92, "close_time": 1775015999999, "quote_volume": 481756.72335, "trades": 2939, "taker_buy_base": 273394.24, "taker_buy_quote": 226414.96714 }, { "timestamp": 1775016000000, "datetime": "2026-04-01T04:00:00", "open": 0.832, "high": 0.851, "low": 0.83, "close": 0.847, "volume": 1449586.61, "close_time": 1775030399999, "quote_volume": 1220961.72377, "trades": 4416, "taker_buy_base": 833869.59, "taker_buy_quote": 702875.88591 }, { "timestamp": 1775030400000, "datetime": "2026-04-01T08:00:00", "open": 0.847, "high": 0.852, "low": 0.837, "close": 0.843, "volume": 1058075.85, "close_time": 1775044799999, "quote_volume": 892822.32489, "trades": 4070, "taker_buy_base": 438413.6, "taker_buy_quote": 369781.42606 }, { "timestamp": 1775044800000, "datetime": "2026-04-01T12:00:00", "open": 0.842, "high": 0.858, "low": 0.837, "close": 0.849, "volume": 1226251.94, "close_time": 1775059199999, "quote_volume": 1039782.12431, "trades": 5386, "taker_buy_base": 564313.52, "taker_buy_quote": 478667.9533 }, { "timestamp": 1775059200000, "datetime": "2026-04-01T16:00:00", "open": 0.848, "high": 0.854, "low": 0.839, "close": 0.841, "volume": 503298.97, "close_time": 1775073599999, "quote_volume": 426308.47233, "trades": 3556, "taker_buy_base": 244225.47, "taker_buy_quote": 207034.15072 }, { "timestamp": 1775073600000, "datetime": "2026-04-01T20:00:00", "open": 0.841, "high": 0.847, "low": 0.835, "close": 0.837, "volume": 695945.25, "close_time": 1775087999999, "quote_volume": 585026.44977, "trades": 3138, "taker_buy_base": 338600.53, "taker_buy_quote": 284860.75307 }, { "timestamp": 1775088000000, "datetime": "2026-04-02T00:00:00", "open": 0.838, "high": 0.845, "low": 0.806, "close": 0.813, "volume": 1799202.92, "close_time": 1775102399999, "quote_volume": 1480452.95873, "trades": 8881, "taker_buy_base": 843846.74, "taker_buy_quote": 695443.73424 }, { "timestamp": 1775102400000, "datetime": "2026-04-02T04:00:00", "open": 0.812, "high": 0.82, "low": 0.805, "close": 0.82, "volume": 1230614.77, "close_time": 1775116799999, "quote_volume": 1000300.29199, "trades": 4082, "taker_buy_base": 612898.55, "taker_buy_quote": 498402.74355 }, { "timestamp": 1775116800000, "datetime": "2026-04-02T08:00:00", "open": 0.82, "high": 0.821, "low": 0.807, "close": 0.812, "volume": 1001045.1, "close_time": 1775131199999, "quote_volume": 813090.12251, "trades": 3858, "taker_buy_base": 452870.83, "taker_buy_quote": 367690.37654 }, { "timestamp": 1775131200000, "datetime": "2026-04-02T12:00:00", "open": 0.812, "high": 0.822, "low": 0.799, "close": 0.812, "volume": 1562537.16, "close_time": 1775145599999, "quote_volume": 1264185.02861, "trades": 7394, "taker_buy_base": 721331.14, "taker_buy_quote": 584451.93385 }, { "timestamp": 1775145600000, "datetime": "2026-04-02T16:00:00", "open": 0.812, "high": 0.825, "low": 0.809, "close": 0.819, "volume": 825618.39, "close_time": 1775159999999, "quote_volume": 672533.62263, "trades": 4303, "taker_buy_base": 465863.44, "taker_buy_quote": 379499.74306 }, { "timestamp": 1775160000000, "datetime": "2026-04-02T20:00:00", "open": 0.819, "high": 0.826, "low": 0.813, "close": 0.817, "volume": 696024.06, "close_time": 1775174399999, "quote_volume": 569341.06655, "trades": 3372, "taker_buy_base": 363285.35, "taker_buy_quote": 297164.20562 }, { "timestamp": 1775174400000, "datetime": "2026-04-03T00:00:00", "open": 0.817, "high": 0.838, "low": 0.817, "close": 0.832, "volume": 1334050.52, "close_time": 1775188799999, "quote_volume": 1099048.12923, "trades": 4240, "taker_buy_base": 753803.37, "taker_buy_quote": 620621.59588 }, { "timestamp": 1775188800000, "datetime": "2026-04-03T04:00:00", "open": 0.832, "high": 0.848, "low": 0.829, "close": 0.84, "volume": 1498782.8, "close_time": 1775203199999, "quote_volume": 1257350.33875, "trades": 5281, "taker_buy_base": 653507.99, "taker_buy_quote": 548674.90854 }, { "timestamp": 1775203200000, "datetime": "2026-04-03T08:00:00", "open": 0.84, "high": 0.854, "low": 0.839, "close": 0.85, "volume": 977181.87, "close_time": 1775217599999, "quote_volume": 825508.89099, "trades": 3874, "taker_buy_base": 504261.9, "taker_buy_quote": 426111.35566 }, { "timestamp": 1775217600000, "datetime": "2026-04-03T12:00:00", "open": 0.85, "high": 0.855, "low": 0.837, "close": 0.839, "volume": 1314519.99, "close_time": 1775231999999, "quote_volume": 1109746.61587, "trades": 4410, "taker_buy_base": 641538.02, "taker_buy_quote": 541710.90269 }, { "timestamp": 1775232000000, "datetime": "2026-04-03T16:00:00", "open": 0.839, "high": 0.842, "low": 0.835, "close": 0.837, "volume": 589418.41, "close_time": 1775246399999, "quote_volume": 494604.42928, "trades": 2166, "taker_buy_base": 332357.89, "taker_buy_quote": 278906.52792 }, { "timestamp": 1775246400000, "datetime": "2026-04-03T20:00:00", "open": 0.837, "high": 0.843, "low": 0.832, "close": 0.835, "volume": 747339.61, "close_time": 1775260799999, "quote_volume": 625780.78845, "trades": 2133, "taker_buy_base": 302101.24, "taker_buy_quote": 253257.35672 }, { "timestamp": 1775260800000, "datetime": "2026-04-04T00:00:00", "open": 0.835, "high": 0.841, "low": 0.833, "close": 0.839, "volume": 435529.91, "close_time": 1775275199999, "quote_volume": 364394.47596, "trades": 2053, "taker_buy_base": 265368.01, "taker_buy_quote": 222025.78099 }, { "timestamp": 1775275200000, "datetime": "2026-04-04T04:00:00", "open": 0.839, "high": 0.846, "low": 0.837, "close": 0.843, "volume": 475961.74, "close_time": 1775289599999, "quote_volume": 400870.16158, "trades": 1925, "taker_buy_base": 215479.56, "taker_buy_quote": 181534.29085 }, { "timestamp": 1775289600000, "datetime": "2026-04-04T08:00:00", "open": 0.844, "high": 0.844, "low": 0.833, "close": 0.84, "volume": 414557.15, "close_time": 1775303999999, "quote_volume": 347443.93979, "trades": 1898, "taker_buy_base": 221118.83, "taker_buy_quote": 185308.01297 }, { "timestamp": 1775304000000, "datetime": "2026-04-04T12:00:00", "open": 0.84, "high": 0.846, "low": 0.838, "close": 0.839, "volume": 621128.15, "close_time": 1775318399999, "quote_volume": 522981.61383, "trades": 2378, "taker_buy_base": 344549.66, "taker_buy_quote": 290183.71338 }, { "timestamp": 1775318400000, "datetime": "2026-04-04T16:00:00", "open": 0.839, "high": 0.855, "low": 0.839, "close": 0.845, "volume": 714337.77, "close_time": 1775332799999, "quote_volume": 603900.40279, "trades": 3193, "taker_buy_base": 377906.06, "taker_buy_quote": 319238.31035 }, { "timestamp": 1775332800000, "datetime": "2026-04-04T20:00:00", "open": 0.845, "high": 0.845, "low": 0.834, "close": 0.839, "volume": 706405.2, "close_time": 1775347199999, "quote_volume": 592632.16176, "trades": 1600, "taker_buy_base": 280970.31, "taker_buy_quote": 235598.95502 }, { "timestamp": 1775347200000, "datetime": "2026-04-05T00:00:00", "open": 0.839, "high": 0.84, "low": 0.83, "close": 0.832, "volume": 372128.92, "close_time": 1775361599999, "quote_volume": 310121.35832, "trades": 1776, "taker_buy_base": 158454.59, "taker_buy_quote": 132059.61174 }, { "timestamp": 1775361600000, "datetime": "2026-04-05T04:00:00", "open": 0.833, "high": 0.834, "low": 0.816, "close": 0.819, "volume": 637317.32, "close_time": 1775375999999, "quote_volume": 525543.54969, "trades": 2699, "taker_buy_base": 262309.41, "taker_buy_quote": 216326.20583 }, { "timestamp": 1775376000000, "datetime": "2026-04-05T08:00:00", "open": 0.818, "high": 0.823, "low": 0.814, "close": 0.823, "volume": 413110.7, "close_time": 1775390399999, "quote_volume": 338269.62196, "trades": 1683, "taker_buy_base": 216550.41, "taker_buy_quote": 177357.55648 }, { "timestamp": 1775390400000, "datetime": "2026-04-05T12:00:00", "open": 0.822, "high": 0.832, "low": 0.812, "close": 0.825, "volume": 737731.66, "close_time": 1775404799999, "quote_volume": 606049.41812, "trades": 3147, "taker_buy_base": 371342.17, "taker_buy_quote": 305241.83326 }, { "timestamp": 1775404800000, "datetime": "2026-04-05T16:00:00", "open": 0.824, "high": 0.826, "low": 0.818, "close": 0.823, "volume": 634967.12, "close_time": 1775419199999, "quote_volume": 522379.27059, "trades": 2208, "taker_buy_base": 299174.85, "taker_buy_quote": 246046.74116 }, { "timestamp": 1775419200000, "datetime": "2026-04-05T20:00:00", "open": 0.823, "high": 0.855, "low": 0.82, "close": 0.845, "volume": 2681808.16, "close_time": 1775433599999, "quote_volume": 2253588.20664, "trades": 10894, "taker_buy_base": 1457957.77, "taker_buy_quote": 1223450.83513 }, { "timestamp": 1775433600000, "datetime": "2026-04-06T00:00:00", "open": 0.845, "high": 0.86, "low": 0.841, "close": 0.851, "volume": 1216545.42, "close_time": 1775447999999, "quote_volume": 1032596.81577, "trades": 5734, "taker_buy_base": 583716.43, "taker_buy_quote": 495369.40999 }, { "timestamp": 1775448000000, "datetime": "2026-04-06T04:00:00", "open": 0.851, "high": 0.856, "low": 0.846, "close": 0.853, "volume": 860644.06, "close_time": 1775462399999, "quote_volume": 733535.7924, "trades": 4114, "taker_buy_base": 395470.49, "taker_buy_quote": 337253.50113 }, { "timestamp": 1775462400000, "datetime": "2026-04-06T08:00:00", "open": 0.853, "high": 0.899, "low": 0.853, "close": 0.894, "volume": 3414983.9, "close_time": 1775476799999, "quote_volume": 3007195.17634, "trades": 12005, "taker_buy_base": 1813599.51, "taker_buy_quote": 1595872.8263 }, { "timestamp": 1775476800000, "datetime": "2026-04-06T12:00:00", "open": 0.894, "high": 0.908, "low": 0.875, "close": 0.888, "volume": 3879446.43, "close_time": 1775491199999, "quote_volume": 3461584.28967, "trades": 12650, "taker_buy_base": 1821139.35, "taker_buy_quote": 1625830.62619 }, { "timestamp": 1775491200000, "datetime": "2026-04-06T16:00:00", "open": 0.887, "high": 0.887, "low": 0.872, "close": 0.877, "volume": 1049533.83, "close_time": 1775505599999, "quote_volume": 922074.02335, "trades": 5043, "taker_buy_base": 489307.42, "taker_buy_quote": 429893.327 }, { "timestamp": 1775505600000, "datetime": "2026-04-06T20:00:00", "open": 0.877, "high": 0.884, "low": 0.85, "close": 0.858, "volume": 1307543.13, "close_time": 1775519999999, "quote_volume": 1129151.15262, "trades": 5314, "taker_buy_base": 605237.68, "taker_buy_quote": 523024.08968 }, { "timestamp": 1775520000000, "datetime": "2026-04-07T00:00:00", "open": 0.858, "high": 0.862, "low": 0.851, "close": 0.858, "volume": 764121.95, "close_time": 1775534399999, "quote_volume": 654135.8853, "trades": 3341, "taker_buy_base": 348468.51, "taker_buy_quote": 298376.11582 }, { "timestamp": 1775534400000, "datetime": "2026-04-07T04:00:00", "open": 0.857, "high": 0.864, "low": 0.852, "close": 0.86, "volume": 624480.24, "close_time": 1775548799999, "quote_volume": 535831.22494, "trades": 3010, "taker_buy_base": 336432.62, "taker_buy_quote": 288655.83031 }, { "timestamp": 1775548800000, "datetime": "2026-04-07T08:00:00", "open": 0.861, "high": 0.876, "low": 0.859, "close": 0.865, "volume": 1054811.66, "close_time": 1775563199999, "quote_volume": 912073.33664, "trades": 5253, "taker_buy_base": 555057.13, "taker_buy_quote": 479970.16157 }, { "timestamp": 1775563200000, "datetime": "2026-04-07T12:00:00", "open": 0.864, "high": 0.868, "low": 0.842, "close": 0.851, "volume": 2261788.14, "close_time": 1775577599999, "quote_volume": 1932706.06634, "trades": 8854, "taker_buy_base": 940344.88, "taker_buy_quote": 804071.29161 }, { "timestamp": 1775577600000, "datetime": "2026-04-07T16:00:00", "open": 0.851, "high": 0.872, "low": 0.848, "close": 0.869, "volume": 832933.39, "close_time": 1775591999999, "quote_volume": 715059.29329, "trades": 5065, "taker_buy_base": 465644.35, "taker_buy_quote": 399658.37542 }, { "timestamp": 1775592000000, "datetime": "2026-04-07T20:00:00", "open": 0.87, "high": 0.929, "low": 0.869, "close": 0.916, "volume": 3257259.98, "close_time": 1775606399999, "quote_volume": 2956523.7853, "trades": 14692, "taker_buy_base": 1671754.63, "taker_buy_quote": 1515597.61039 }, { "timestamp": 1775606400000, "datetime": "2026-04-08T00:00:00", "open": 0.916, "high": 0.923, "low": 0.896, "close": 0.901, "volume": 1891585.7, "close_time": 1775620799999, "quote_volume": 1717082.25843, "trades": 7886, "taker_buy_base": 855883.08, "taker_buy_quote": 776706.79142 }, { "timestamp": 1775620800000, "datetime": "2026-04-08T04:00:00", "open": 0.901, "high": 0.917, "low": 0.9, "close": 0.916, "volume": 1432125.33, "close_time": 1775635199999, "quote_volume": 1300934.03294, "trades": 4420, "taker_buy_base": 671359.39, "taker_buy_quote": 610208.65679 }, { "timestamp": 1775635200000, "datetime": "2026-04-08T08:00:00", "open": 0.915, "high": 0.917, "low": 0.901, "close": 0.908, "volume": 713154.02, "close_time": 1775649599999, "quote_volume": 647638.70674, "trades": 3369, "taker_buy_base": 311121.62, "taker_buy_quote": 282561.66559 }, { "timestamp": 1775649600000, "datetime": "2026-04-08T12:00:00", "open": 0.908, "high": 0.916, "low": 0.891, "close": 0.902, "volume": 1558130.45, "close_time": 1775663999999, "quote_volume": 1408575.19529, "trades": 7451, "taker_buy_base": 779315.84, "taker_buy_quote": 704748.76189 }, { "timestamp": 1775664000000, "datetime": "2026-04-08T16:00:00", "open": 0.902, "high": 0.913, "low": 0.889, "close": 0.894, "volume": 754014.67, "close_time": 1775678399999, "quote_volume": 678277.00845, "trades": 4088, "taker_buy_base": 345729.08, "taker_buy_quote": 311228.8172 }, { "timestamp": 1775678400000, "datetime": "2026-04-08T20:00:00", "open": 0.895, "high": 0.9, "low": 0.881, "close": 0.884, "volume": 907195.71, "close_time": 1775692799999, "quote_volume": 807799.78582, "trades": 4835, "taker_buy_base": 517827.04, "taker_buy_quote": 461038.75972 }, { "timestamp": 1775692800000, "datetime": "2026-04-09T00:00:00", "open": 0.884, "high": 0.884, "low": 0.875, "close": 0.878, "volume": 908521.38, "close_time": 1775707199999, "quote_volume": 798926.62664, "trades": 4931, "taker_buy_base": 408081.32, "taker_buy_quote": 359018.95 }, { "timestamp": 1775707200000, "datetime": "2026-04-09T04:00:00", "open": 0.877, "high": 0.884, "low": 0.875, "close": 0.88, "volume": 559232.23, "close_time": 1775721599999, "quote_volume": 492197.14851, "trades": 2698, "taker_buy_base": 286819.77, "taker_buy_quote": 252434.30837 }, { "timestamp": 1775721600000, "datetime": "2026-04-09T08:00:00", "open": 0.879, "high": 0.886, "low": 0.876, "close": 0.877, "volume": 575758.57, "close_time": 1775735999999, "quote_volume": 506684.15307, "trades": 3085, "taker_buy_base": 279495.75, "taker_buy_quote": 246118.557 }, { "timestamp": 1775736000000, "datetime": "2026-04-09T12:00:00", "open": 0.877, "high": 0.903, "low": 0.872, "close": 0.898, "volume": 973733.09, "close_time": 1775750399999, "quote_volume": 861816.81937, "trades": 5864, "taker_buy_base": 490153.61, "taker_buy_quote": 433919.22542 }, { "timestamp": 1775750400000, "datetime": "2026-04-09T16:00:00", "open": 0.898, "high": 0.912, "low": 0.892, "close": 0.908, "volume": 969534.4, "close_time": 1775764799999, "quote_volume": 874851.16263, "trades": 6018, "taker_buy_base": 534230.95, "taker_buy_quote": 482361.26717 }, { "timestamp": 1775764800000, "datetime": "2026-04-09T20:00:00", "open": 0.909, "high": 0.926, "low": 0.903, "close": 0.905, "volume": 1401565.76, "close_time": 1775779199999, "quote_volume": 1279959.1056, "trades": 6479, "taker_buy_base": 779299.61, "taker_buy_quote": 711831.34228 }, { "timestamp": 1775779200000, "datetime": "2026-04-10T00:00:00", "open": 0.904, "high": 0.908, "low": 0.894, "close": 0.9, "volume": 706679.24, "close_time": 1775793599999, "quote_volume": 637874.13403, "trades": 4407, "taker_buy_base": 349828.33, "taker_buy_quote": 315843.3857 }, { "timestamp": 1775793600000, "datetime": "2026-04-10T04:00:00", "open": 0.9, "high": 0.916, "low": 0.896, "close": 0.897, "volume": 885048.47, "close_time": 1775807999999, "quote_volume": 801458.67736, "trades": 4073, "taker_buy_base": 354475.12, "taker_buy_quote": 321269.95092 }, { "timestamp": 1775808000000, "datetime": "2026-04-10T08:00:00", "open": 0.898, "high": 0.911, "low": 0.896, "close": 0.9, "volume": 961475.19, "close_time": 1775822399999, "quote_volume": 868591.08684, "trades": 4056, "taker_buy_base": 396416.73, "taker_buy_quote": 358498.01784 }, { "timestamp": 1775822400000, "datetime": "2026-04-10T12:00:00", "open": 0.9, "high": 0.915, "low": 0.896, "close": 0.911, "volume": 1321066.61, "close_time": 1775836799999, "quote_volume": 1197440.0427, "trades": 5752, "taker_buy_base": 791490.71, "taker_buy_quote": 717572.73071 }, { "timestamp": 1775836800000, "datetime": "2026-04-10T16:00:00", "open": 0.912, "high": 0.917, "low": 0.905, "close": 0.917, "volume": 798573.53, "close_time": 1775851199999, "quote_volume": 728548.03303, "trades": 3669, "taker_buy_base": 389896.8, "taker_buy_quote": 356010.96701 }, { "timestamp": 1775851200000, "datetime": "2026-04-10T20:00:00", "open": 0.917, "high": 0.918, "low": 0.911, "close": 0.915, "volume": 897951.9, "close_time": 1775865599999, "quote_volume": 821450.24741, "trades": 2980, "taker_buy_base": 425389.08, "taker_buy_quote": 389358.20982 }, { "timestamp": 1775865600000, "datetime": "2026-04-11T00:00:00", "open": 0.915, "high": 0.916, "low": 0.897, "close": 0.902, "volume": 685025.48, "close_time": 1775879999999, "quote_volume": 620184.73129, "trades": 3353, "taker_buy_base": 324874.59, "taker_buy_quote": 294129.94613 }, { "timestamp": 1775880000000, "datetime": "2026-04-11T04:00:00", "open": 0.901, "high": 0.903, "low": 0.893, "close": 0.899, "volume": 812418.36, "close_time": 1775894399999, "quote_volume": 730135.93953, "trades": 3606, "taker_buy_base": 369760.05, "taker_buy_quote": 332304.35876 }, { "timestamp": 1775894400000, "datetime": "2026-04-11T08:00:00", "open": 0.899, "high": 0.902, "low": 0.893, "close": 0.896, "volume": 793603.32, "close_time": 1775908799999, "quote_volume": 711757.32111, "trades": 2912, "taker_buy_base": 382021.26, "taker_buy_quote": 342734.55407 }, { "timestamp": 1775908800000, "datetime": "2026-04-11T12:00:00", "open": 0.896, "high": 0.898, "low": 0.887, "close": 0.898, "volume": 846285.65, "close_time": 1775923199999, "quote_volume": 755068.52756, "trades": 3427, "taker_buy_base": 319493.7, "taker_buy_quote": 285166.77434 }, { "timestamp": 1775923200000, "datetime": "2026-04-11T16:00:00", "open": 0.898, "high": 0.924, "low": 0.897, "close": 0.92, "volume": 1609495.89, "close_time": 1775937599999, "quote_volume": 1466457.22465, "trades": 6089, "taker_buy_base": 904191.66, "taker_buy_quote": 823807.04848 }, { "timestamp": 1775937600000, "datetime": "2026-04-11T20:00:00", "open": 0.921, "high": 0.921, "low": 0.899, "close": 0.9, "volume": 893946.11, "close_time": 1775951999999, "quote_volume": 815138.11197, "trades": 5059, "taker_buy_base": 373814.72, "taker_buy_quote": 341103.82162 }, { "timestamp": 1775952000000, "datetime": "2026-04-12T00:00:00", "open": 0.9, "high": 0.9, "low": 0.86, "close": 0.866, "volume": 2473598.51, "close_time": 1775966399999, "quote_volume": 2162203.30786, "trades": 9464, "taker_buy_base": 1208361.05, "taker_buy_quote": 1054697.75294 }, { "timestamp": 1775966400000, "datetime": "2026-04-12T04:00:00", "open": 0.866, "high": 0.869, "low": 0.86, "close": 0.865, "volume": 725966.19, "close_time": 1775980799999, "quote_volume": 628048.10622, "trades": 3031, "taker_buy_base": 379668.79, "taker_buy_quote": 328610.88205 }, { "timestamp": 1775980800000, "datetime": "2026-04-12T08:00:00", "open": 0.865, "high": 0.868, "low": 0.857, "close": 0.865, "volume": 640144.84, "close_time": 1775995199999, "quote_volume": 552814.11681, "trades": 2417, "taker_buy_base": 268105.94, "taker_buy_quote": 231590.46165 }, { "timestamp": 1775995200000, "datetime": "2026-04-12T12:00:00", "open": 0.864, "high": 0.873, "low": 0.858, "close": 0.861, "volume": 826003.73, "close_time": 1776009599999, "quote_volume": 714345.24773, "trades": 3533, "taker_buy_base": 429123.89, "taker_buy_quote": 371251.08049 }, { "timestamp": 1776009600000, "datetime": "2026-04-12T16:00:00", "open": 0.861, "high": 0.88, "low": 0.86, "close": 0.873, "volume": 713508.3, "close_time": 1776023999999, "quote_volume": 621572.32521, "trades": 2839, "taker_buy_base": 407847.61, "taker_buy_quote": 355176.64522 }, { "timestamp": 1776024000000, "datetime": "2026-04-12T20:00:00", "open": 0.874, "high": 0.878, "low": 0.853, "close": 0.858, "volume": 962642.89, "close_time": 1776038399999, "quote_volume": 832660.61796, "trades": 4283, "taker_buy_base": 459446.59, "taker_buy_quote": 397716.10667 }, { "timestamp": 1776038400000, "datetime": "2026-04-13T00:00:00", "open": 0.858, "high": 0.867, "low": 0.857, "close": 0.864, "volume": 502763.99, "close_time": 1776052799999, "quote_volume": 433565.12798, "trades": 2448, "taker_buy_base": 245231.9, "taker_buy_quote": 211532.87894 }, { "timestamp": 1776052800000, "datetime": "2026-04-13T04:00:00", "open": 0.864, "high": 0.87, "low": 0.856, "close": 0.859, "volume": 582362.43, "close_time": 1776067199999, "quote_volume": 502185.18714, "trades": 2684, "taker_buy_base": 296952.42, "taker_buy_quote": 256061.80648 }, { "timestamp": 1776067200000, "datetime": "2026-04-13T08:00:00", "open": 0.858, "high": 0.865, "low": 0.856, "close": 0.861, "volume": 528129.97, "close_time": 1776081599999, "quote_volume": 454560.57795, "trades": 3335, "taker_buy_base": 272011.88, "taker_buy_quote": 234122.82193 }, { "timestamp": 1776081600000, "datetime": "2026-04-13T12:00:00", "open": 0.862, "high": 0.863, "low": 0.86, "close": 0.862, "volume": 48146.94, "close_time": 1776095999999, "quote_volume": 41475.4938, "trades": 320, "taker_buy_base": 25078.76, "taker_buy_quote": 21609.10467 } ] }, "1d": { "count": 745, "start_date": "2024-03-30T00:00:00", "end_date": "2026-04-13T00:00:00", "klines": [ { "timestamp": 1711756800000, "datetime": "2024-03-30T00:00:00", "open": 9.645, "high": 9.956, "low": 9.397, "close": 9.437, "volume": 8977923.59, "close_time": 1711843199999, "quote_volume": 87039088.99859, "trades": 177529, "taker_buy_base": 4579652.18, "taker_buy_quote": 44425936.45421 }, { "timestamp": 1711843200000, "datetime": "2024-03-31T00:00:00", "open": 9.437, "high": 9.986, "low": 9.4, "close": 9.96, "volume": 5315842.84, "close_time": 1711929599999, "quote_volume": 51455289.24311, "trades": 97358, "taker_buy_base": 2859592.58, "taker_buy_quote": 27688017.45402 }, { "timestamp": 1711929600000, "datetime": "2024-04-01T00:00:00", "open": 9.961, "high": 10.409, "low": 9.03, "close": 9.378, "volume": 15400401.39, "close_time": 1712015999999, "quote_volume": 148403399.54063, "trades": 306603, "taker_buy_base": 7616505.77, "taker_buy_quote": 73454680.59746 }, { "timestamp": 1712016000000, "datetime": "2024-04-02T00:00:00", "open": 9.377, "high": 9.378, "low": 8.464, "close": 8.575, "volume": 13495505.46, "close_time": 1712102399999, "quote_volume": 118275824.09119, "trades": 257375, "taker_buy_base": 6451142.28, "taker_buy_quote": 56511738.78183 }, { "timestamp": 1712102400000, "datetime": "2024-04-03T00:00:00", "open": 8.576, "high": 8.791, "low": 8.253, "close": 8.422, "volume": 10808654.62, "close_time": 1712188799999, "quote_volume": 92634172.28347, "trades": 163282, "taker_buy_base": 5344947.92, "taker_buy_quote": 45821488.5613 }, { "timestamp": 1712188800000, "datetime": "2024-04-04T00:00:00", "open": 8.421, "high": 9.0, "low": 8.206, "close": 8.633, "volume": 8297088.89, "close_time": 1712275199999, "quote_volume": 70749450.20878, "trades": 131286, "taker_buy_base": 4336700.99, "taker_buy_quote": 37000874.7145 }, { "timestamp": 1712275200000, "datetime": "2024-04-05T00:00:00", "open": 8.633, "high": 8.656, "low": 8.091, "close": 8.393, "volume": 7325407.31, "close_time": 1712361599999, "quote_volume": 61169043.88588, "trades": 115727, "taker_buy_base": 3711672.25, "taker_buy_quote": 31000924.43609 }, { "timestamp": 1712361600000, "datetime": "2024-04-06T00:00:00", "open": 8.39, "high": 8.68, "low": 8.34, "close": 8.578, "volume": 3567323.49, "close_time": 1712447999999, "quote_volume": 30477637.88089, "trades": 58119, "taker_buy_base": 1852456.04, "taker_buy_quote": 15823673.12128 }, { "timestamp": 1712448000000, "datetime": "2024-04-07T00:00:00", "open": 8.58, "high": 8.893, "low": 8.56, "close": 8.833, "volume": 4415951.69, "close_time": 1712534399999, "quote_volume": 38660124.70105, "trades": 73058, "taker_buy_base": 2165815.73, "taker_buy_quote": 18964973.47246 }, { "timestamp": 1712534400000, "datetime": "2024-04-08T00:00:00", "open": 8.832, "high": 9.348, "low": 8.663, "close": 9.31, "volume": 7482225.57, "close_time": 1712620799999, "quote_volume": 67693239.05263, "trades": 133043, "taker_buy_base": 3943515.3, "taker_buy_quote": 35669003.32974 }, { "timestamp": 1712620800000, "datetime": "2024-04-09T00:00:00", "open": 9.309, "high": 9.338, "low": 8.6, "close": 8.657, "volume": 10034074.06, "close_time": 1712707199999, "quote_volume": 89964691.4336, "trades": 162027, "taker_buy_base": 4654764.62, "taker_buy_quote": 41738223.95746 }, { "timestamp": 1712707200000, "datetime": "2024-04-10T00:00:00", "open": 8.657, "high": 8.717, "low": 8.182, "close": 8.492, "volume": 10819977.88, "close_time": 1712793599999, "quote_volume": 91423913.0621, "trades": 162008, "taker_buy_base": 5085735.71, "taker_buy_quote": 42989373.95681 }, { "timestamp": 1712793600000, "datetime": "2024-04-11T00:00:00", "open": 8.491, "high": 8.604, "low": 7.962, "close": 8.052, "volume": 9267905.01, "close_time": 1712879999999, "quote_volume": 76352906.43264, "trades": 157880, "taker_buy_base": 4447379.32, "taker_buy_quote": 36589492.02723 }, { "timestamp": 1712880000000, "datetime": "2024-04-12T00:00:00", "open": 8.052, "high": 8.22, "low": 5.55, "close": 6.608, "volume": 26402006.06, "close_time": 1712966399999, "quote_volume": 182586586.52937, "trades": 415610, "taker_buy_base": 12336604.98, "taker_buy_quote": 85221136.46442 }, { "timestamp": 1712966400000, "datetime": "2024-04-13T00:00:00", "open": 6.608, "high": 6.739, "low": 5.0, "close": 5.723, "volume": 38116651.55, "close_time": 1713052799999, "quote_volume": 228915475.31172, "trades": 553412, "taker_buy_base": 18680756.09, "taker_buy_quote": 112407980.13792 }, { "timestamp": 1713052800000, "datetime": "2024-04-14T00:00:00", "open": 5.721, "high": 6.242, "low": 5.466, "close": 6.153, "volume": 25255181.68, "close_time": 1713139199999, "quote_volume": 148473860.05893, "trades": 342537, "taker_buy_base": 13116445.63, "taker_buy_quote": 77135149.31992 }, { "timestamp": 1713139200000, "datetime": "2024-04-15T00:00:00", "open": 6.153, "high": 6.539, "low": 5.68, "close": 6.003, "volume": 19001480.9, "close_time": 1713225599999, "quote_volume": 116180027.33114, "trades": 221690, "taker_buy_base": 9449743.63, "taker_buy_quote": 57811713.18432 }, { "timestamp": 1713225600000, "datetime": "2024-04-16T00:00:00", "open": 6.004, "high": 6.129, "low": 5.696, "close": 6.076, "volume": 12832412.2, "close_time": 1713311999999, "quote_volume": 75975681.22951, "trades": 158183, "taker_buy_base": 6347142.4, "taker_buy_quote": 37588796.0728 }, { "timestamp": 1713312000000, "datetime": "2024-04-17T00:00:00", "open": 6.075, "high": 6.113, "low": 5.6, "close": 5.845, "volume": 10070057.5, "close_time": 1713398399999, "quote_volume": 59015455.78641, "trades": 135645, "taker_buy_base": 5071453.85, "taker_buy_quote": 29739898.53066 }, { "timestamp": 1713398400000, "datetime": "2024-04-18T00:00:00", "open": 5.844, "high": 6.053, "low": 5.709, "close": 5.995, "volume": 8268801.89, "close_time": 1713484799999, "quote_volume": 48800155.52769, "trades": 122459, "taker_buy_base": 4193588.02, "taker_buy_quote": 24768556.61882 }, { "timestamp": 1713484800000, "datetime": "2024-04-19T00:00:00", "open": 5.996, "high": 6.287, "low": 5.526, "close": 6.145, "volume": 12051201.45, "close_time": 1713571199999, "quote_volume": 72171561.91484, "trades": 156239, "taker_buy_base": 5946354.56, "taker_buy_quote": 35642862.93207 }, { "timestamp": 1713571200000, "datetime": "2024-04-20T00:00:00", "open": 6.145, "high": 6.698, "low": 6.057, "close": 6.649, "volume": 6570586.93, "close_time": 1713657599999, "quote_volume": 41834220.78447, "trades": 90872, "taker_buy_base": 3249067.63, "taker_buy_quote": 20701503.39563 }, { "timestamp": 1713657600000, "datetime": "2024-04-21T00:00:00", "open": 6.649, "high": 6.764, "low": 6.332, "close": 6.48, "volume": 7449598.3, "close_time": 1713743999999, "quote_volume": 48855670.37196, "trades": 96934, "taker_buy_base": 3476625.93, "taker_buy_quote": 22790094.32549 }, { "timestamp": 1713744000000, "datetime": "2024-04-22T00:00:00", "open": 6.479, "high": 6.727, "low": 6.41, "close": 6.571, "volume": 7022218.3, "close_time": 1713830399999, "quote_volume": 46062716.04514, "trades": 92899, "taker_buy_base": 3563948.14, "taker_buy_quote": 23391771.52284 }, { "timestamp": 1713830400000, "datetime": "2024-04-23T00:00:00", "open": 6.57, "high": 6.661, "low": 6.333, "close": 6.388, "volume": 5344016.05, "close_time": 1713916799999, "quote_volume": 34771503.21328, "trades": 67122, "taker_buy_base": 2608849.19, "taker_buy_quote": 16980771.09794 }, { "timestamp": 1713916800000, "datetime": "2024-04-24T00:00:00", "open": 6.387, "high": 6.539, "low": 5.976, "close": 6.05, "volume": 8919138.51, "close_time": 1714003199999, "quote_volume": 55846969.94901, "trades": 111863, "taker_buy_base": 4206022.35, "taker_buy_quote": 26354312.49329 }, { "timestamp": 1714003200000, "datetime": "2024-04-25T00:00:00", "open": 6.05, "high": 6.117, "low": 5.828, "close": 5.993, "volume": 6268686.22, "close_time": 1714089599999, "quote_volume": 37367882.4888, "trades": 76052, "taker_buy_base": 2821108.0, "taker_buy_quote": 16841022.96457 }, { "timestamp": 1714089600000, "datetime": "2024-04-26T00:00:00", "open": 5.993, "high": 6.116, "low": 5.827, "close": 6.006, "volume": 6248659.01, "close_time": 1714175999999, "quote_volume": 37365938.99231, "trades": 60730, "taker_buy_base": 3098652.05, "taker_buy_quote": 18530253.92477 }, { "timestamp": 1714176000000, "datetime": "2024-04-27T00:00:00", "open": 6.007, "high": 6.025, "low": 5.667, "close": 5.923, "volume": 6870742.37, "close_time": 1714262399999, "quote_volume": 39972626.50091, "trades": 75262, "taker_buy_base": 3353992.94, "taker_buy_quote": 19510602.17117 }, { "timestamp": 1714262400000, "datetime": "2024-04-28T00:00:00", "open": 5.923, "high": 6.128, "low": 5.861, "close": 5.899, "volume": 4779905.25, "close_time": 1714348799999, "quote_volume": 28723220.70759, "trades": 70911, "taker_buy_base": 2664099.09, "taker_buy_quote": 16016324.58819 }, { "timestamp": 1714348800000, "datetime": "2024-04-29T00:00:00", "open": 5.899, "high": 5.99, "low": 5.722, "close": 5.918, "volume": 6095538.71, "close_time": 1714435199999, "quote_volume": 35612507.21369, "trades": 72181, "taker_buy_base": 2914463.86, "taker_buy_quote": 17025962.33395 }, { "timestamp": 1714435200000, "datetime": "2024-04-30T00:00:00", "open": 5.919, "high": 5.997, "low": 5.432, "close": 5.626, "volume": 8856794.96, "close_time": 1714521599999, "quote_volume": 50075964.62392, "trades": 106669, "taker_buy_base": 4173166.58, "taker_buy_quote": 23601255.17623 }, { "timestamp": 1714521600000, "datetime": "2024-05-01T00:00:00", "open": 5.624, "high": 5.779, "low": 5.204, "close": 5.717, "volume": 11042997.49, "close_time": 1714607999999, "quote_volume": 60239723.33448, "trades": 124401, "taker_buy_base": 5357273.61, "taker_buy_quote": 29229343.77624 }, { "timestamp": 1714608000000, "datetime": "2024-05-02T00:00:00", "open": 5.717, "high": 6.028, "low": 5.548, "close": 5.928, "volume": 5589898.92, "close_time": 1714694399999, "quote_volume": 32244850.41056, "trades": 75305, "taker_buy_base": 2821567.48, "taker_buy_quote": 16280001.30706 }, { "timestamp": 1714694400000, "datetime": "2024-05-03T00:00:00", "open": 5.927, "high": 6.14, "low": 5.83, "close": 6.047, "volume": 5333370.65, "close_time": 1714780799999, "quote_volume": 31973476.77876, "trades": 75561, "taker_buy_base": 2733219.41, "taker_buy_quote": 16383450.38826 }, { "timestamp": 1714780800000, "datetime": "2024-05-04T00:00:00", "open": 6.046, "high": 6.213, "low": 6.0, "close": 6.057, "volume": 4829979.85, "close_time": 1714867199999, "quote_volume": 29444885.53021, "trades": 58781, "taker_buy_base": 2465714.48, "taker_buy_quote": 15035272.90909 }, { "timestamp": 1714867200000, "datetime": "2024-05-05T00:00:00", "open": 6.056, "high": 6.302, "low": 5.946, "close": 6.153, "volume": 5647081.23, "close_time": 1714953599999, "quote_volume": 34431465.58772, "trades": 69639, "taker_buy_base": 2825744.47, "taker_buy_quote": 17233114.60578 }, { "timestamp": 1714953600000, "datetime": "2024-05-06T00:00:00", "open": 6.154, "high": 6.422, "low": 6.015, "close": 6.027, "volume": 8252155.07, "close_time": 1715039999999, "quote_volume": 51219213.49032, "trades": 89911, "taker_buy_base": 3907214.22, "taker_buy_quote": 24277131.81935 }, { "timestamp": 1715040000000, "datetime": "2024-05-07T00:00:00", "open": 6.027, "high": 6.135, "low": 5.765, "close": 5.772, "volume": 6402246.59, "close_time": 1715126399999, "quote_volume": 38267726.88261, "trades": 79517, "taker_buy_base": 3027677.58, "taker_buy_quote": 18106582.13181 }, { "timestamp": 1715126400000, "datetime": "2024-05-08T00:00:00", "open": 5.771, "high": 5.819, "low": 5.607, "close": 5.704, "volume": 5458454.74, "close_time": 1715212799999, "quote_volume": 31290503.77633, "trades": 63490, "taker_buy_base": 2684597.25, "taker_buy_quote": 15392780.11825 }, { "timestamp": 1715212800000, "datetime": "2024-05-09T00:00:00", "open": 5.702, "high": 5.937, "low": 5.684, "close": 5.92, "volume": 4521730.95, "close_time": 1715299199999, "quote_volume": 26178811.07541, "trades": 51536, "taker_buy_base": 2261915.77, "taker_buy_quote": 13101756.02132 }, { "timestamp": 1715299200000, "datetime": "2024-05-10T00:00:00", "open": 5.919, "high": 5.975, "low": 5.564, "close": 5.622, "volume": 6371172.95, "close_time": 1715385599999, "quote_volume": 36706256.56723, "trades": 73722, "taker_buy_base": 3049186.87, "taker_buy_quote": 17560526.65067 }, { "timestamp": 1715385600000, "datetime": "2024-05-11T00:00:00", "open": 5.624, "high": 5.689, "low": 5.544, "close": 5.608, "volume": 3067354.61, "close_time": 1715471999999, "quote_volume": 17266104.99996, "trades": 38141, "taker_buy_base": 1465794.23, "taker_buy_quote": 8251297.77419 }, { "timestamp": 1715472000000, "datetime": "2024-05-12T00:00:00", "open": 5.607, "high": 5.698, "low": 5.558, "close": 5.605, "volume": 2090376.74, "close_time": 1715558399999, "quote_volume": 11778931.85538, "trades": 25764, "taker_buy_base": 1037246.98, "taker_buy_quote": 5845306.08386 }, { "timestamp": 1715558400000, "datetime": "2024-05-13T00:00:00", "open": 5.605, "high": 5.713, "low": 5.366, "close": 5.604, "volume": 6328847.14, "close_time": 1715644799999, "quote_volume": 35170325.90209, "trades": 69553, "taker_buy_base": 2992808.09, "taker_buy_quote": 16629233.91208 }, { "timestamp": 1715644800000, "datetime": "2024-05-14T00:00:00", "open": 5.604, "high": 5.622, "low": 5.32, "close": 5.351, "volume": 4690856.05, "close_time": 1715731199999, "quote_volume": 25653450.75374, "trades": 59331, "taker_buy_base": 2195495.09, "taker_buy_quote": 12006059.76215 }, { "timestamp": 1715731200000, "datetime": "2024-05-15T00:00:00", "open": 5.351, "high": 5.841, "low": 5.28, "close": 5.784, "volume": 5871199.74, "close_time": 1715817599999, "quote_volume": 32863946.38571, "trades": 77745, "taker_buy_base": 3066402.99, "taker_buy_quote": 17190825.87734 }, { "timestamp": 1715817600000, "datetime": "2024-05-16T00:00:00", "open": 5.784, "high": 5.92, "low": 5.619, "close": 5.752, "volume": 6004076.71, "close_time": 1715903999999, "quote_volume": 34589181.31048, "trades": 82457, "taker_buy_base": 3192970.87, "taker_buy_quote": 18401759.14731 }, { "timestamp": 1715904000000, "datetime": "2024-05-17T00:00:00", "open": 5.752, "high": 5.989, "low": 5.685, "close": 5.884, "volume": 4957475.03, "close_time": 1715990399999, "quote_volume": 29028807.44604, "trades": 62954, "taker_buy_base": 2577295.06, "taker_buy_quote": 15090814.49355 }, { "timestamp": 1715990400000, "datetime": "2024-05-18T00:00:00", "open": 5.884, "high": 5.986, "low": 5.805, "close": 5.85, "volume": 3164768.34, "close_time": 1716076799999, "quote_volume": 18639625.16113, "trades": 39152, "taker_buy_base": 1534273.57, "taker_buy_quote": 9038222.20132 }, { "timestamp": 1716076800000, "datetime": "2024-05-19T00:00:00", "open": 5.851, "high": 5.963, "low": 5.48, "close": 5.552, "volume": 5318561.75, "close_time": 1716163199999, "quote_volume": 30364133.96635, "trades": 56519, "taker_buy_base": 2561823.94, "taker_buy_quote": 14634327.73842 }, { "timestamp": 1716163200000, "datetime": "2024-05-20T00:00:00", "open": 5.552, "high": 6.204, "low": 5.484, "close": 6.17, "volume": 10848569.93, "close_time": 1716249599999, "quote_volume": 63064955.33694, "trades": 130693, "taker_buy_base": 5637151.85, "taker_buy_quote": 32790143.81487 }, { "timestamp": 1716249600000, "datetime": "2024-05-21T00:00:00", "open": 6.168, "high": 6.358, "low": 6.053, "close": 6.235, "volume": 9495593.06, "close_time": 1716335999999, "quote_volume": 58698677.46496, "trades": 99882, "taker_buy_base": 4866379.38, "taker_buy_quote": 30086169.47684 }, { "timestamp": 1716336000000, "datetime": "2024-05-22T00:00:00", "open": 6.234, "high": 6.31, "low": 5.96, "close": 6.118, "volume": 7136409.71, "close_time": 1716422399999, "quote_volume": 43803169.33732, "trades": 97551, "taker_buy_base": 3563183.04, "taker_buy_quote": 21897041.70943 }, { "timestamp": 1716422400000, "datetime": "2024-05-23T00:00:00", "open": 6.118, "high": 6.236, "low": 5.5, "close": 5.795, "volume": 12909952.42, "close_time": 1716508799999, "quote_volume": 76168763.06481, "trades": 174630, "taker_buy_base": 5762639.59, "taker_buy_quote": 33997479.8032 }, { "timestamp": 1716508800000, "datetime": "2024-05-24T00:00:00", "open": 5.794, "high": 5.893, "low": 5.653, "close": 5.82, "volume": 6059753.88, "close_time": 1716595199999, "quote_volume": 35063456.70011, "trades": 76068, "taker_buy_base": 2942787.29, "taker_buy_quote": 17028328.53003 }, { "timestamp": 1716595200000, "datetime": "2024-05-25T00:00:00", "open": 5.819, "high": 6.046, "low": 5.809, "close": 6.006, "volume": 3971770.54, "close_time": 1716681599999, "quote_volume": 23417723.71041, "trades": 50960, "taker_buy_base": 2003624.37, "taker_buy_quote": 11812319.45769 }, { "timestamp": 1716681600000, "datetime": "2024-05-26T00:00:00", "open": 6.006, "high": 6.04, "low": 5.81, "close": 5.855, "volume": 3703042.69, "close_time": 1716767999999, "quote_volume": 21914851.76701, "trades": 51797, "taker_buy_base": 1667256.27, "taker_buy_quote": 9868018.30243 }, { "timestamp": 1716768000000, "datetime": "2024-05-27T00:00:00", "open": 5.854, "high": 6.245, "low": 5.84, "close": 6.116, "volume": 5532546.43, "close_time": 1716854399999, "quote_volume": 33384455.68489, "trades": 88556, "taker_buy_base": 2874190.28, "taker_buy_quote": 17364953.35803 }, { "timestamp": 1716854400000, "datetime": "2024-05-28T00:00:00", "open": 6.116, "high": 6.131, "low": 5.829, "close": 5.94, "volume": 5801119.79, "close_time": 1716940799999, "quote_volume": 34413247.84681, "trades": 87749, "taker_buy_base": 2759933.71, "taker_buy_quote": 16372109.94691 }, { "timestamp": 1716940800000, "datetime": "2024-05-29T00:00:00", "open": 5.94, "high": 6.049, "low": 5.755, "close": 5.787, "volume": 5081259.69, "close_time": 1717027199999, "quote_volume": 30088710.13494, "trades": 81150, "taker_buy_base": 2404569.29, "taker_buy_quote": 14251994.76233 }, { "timestamp": 1717027200000, "datetime": "2024-05-30T00:00:00", "open": 5.786, "high": 5.929, "low": 5.63, "close": 5.808, "volume": 4641191.16, "close_time": 1717113599999, "quote_volume": 26885846.50861, "trades": 74653, "taker_buy_base": 2164676.73, "taker_buy_quote": 12545594.05432 }, { "timestamp": 1717113600000, "datetime": "2024-05-31T00:00:00", "open": 5.808, "high": 5.853, "low": 5.636, "close": 5.734, "volume": 3723881.05, "close_time": 1717199999999, "quote_volume": 21428539.6832, "trades": 52518, "taker_buy_base": 1614159.43, "taker_buy_quote": 9294485.64524 }, { "timestamp": 1717200000000, "datetime": "2024-06-01T00:00:00", "open": 5.733, "high": 5.817, "low": 5.706, "close": 5.795, "volume": 1722900.0, "close_time": 1717286399999, "quote_volume": 9943276.79607, "trades": 26079, "taker_buy_base": 847736.27, "taker_buy_quote": 4893598.82518 }, { "timestamp": 1717286400000, "datetime": "2024-06-02T00:00:00", "open": 5.796, "high": 5.922, "low": 5.692, "close": 5.807, "volume": 3757665.02, "close_time": 1717372799999, "quote_volume": 21727980.45006, "trades": 52139, "taker_buy_base": 1768979.79, "taker_buy_quote": 10238092.61976 }, { "timestamp": 1717372800000, "datetime": "2024-06-03T00:00:00", "open": 5.808, "high": 5.959, "low": 5.746, "close": 5.786, "volume": 5565154.03, "close_time": 1717459199999, "quote_volume": 32624159.91248, "trades": 70323, "taker_buy_base": 2846813.58, "taker_buy_quote": 16695641.28397 }, { "timestamp": 1717459200000, "datetime": "2024-06-04T00:00:00", "open": 5.786, "high": 6.05, "low": 5.711, "close": 5.959, "volume": 5663688.14, "close_time": 1717545599999, "quote_volume": 33264322.36871, "trades": 78514, "taker_buy_base": 2914437.33, "taker_buy_quote": 17137852.38388 }, { "timestamp": 1717545600000, "datetime": "2024-06-05T00:00:00", "open": 5.96, "high": 6.104, "low": 5.94, "close": 6.075, "volume": 5226184.29, "close_time": 1717631999999, "quote_volume": 31452842.02686, "trades": 80148, "taker_buy_base": 2763565.61, "taker_buy_quote": 16635537.64656 }, { "timestamp": 1717632000000, "datetime": "2024-06-06T00:00:00", "open": 6.076, "high": 6.094, "low": 5.841, "close": 5.957, "volume": 4441854.16, "close_time": 1717718399999, "quote_volume": 26676768.42391, "trades": 66022, "taker_buy_base": 1764726.64, "taker_buy_quote": 10597293.17563 }, { "timestamp": 1717718400000, "datetime": "2024-06-07T00:00:00", "open": 5.957, "high": 6.753, "low": 5.7, "close": 6.116, "volume": 25835664.82, "close_time": 1717804799999, "quote_volume": 162707967.74277, "trades": 407513, "taker_buy_base": 12266836.91, "taker_buy_quote": 77283837.05014 }, { "timestamp": 1717804800000, "datetime": "2024-06-08T00:00:00", "open": 6.116, "high": 6.47, "low": 5.98, "close": 6.055, "volume": 14512600.72, "close_time": 1717891199999, "quote_volume": 90394783.33229, "trades": 215701, "taker_buy_base": 6869047.82, "taker_buy_quote": 42822023.00639 }, { "timestamp": 1717891200000, "datetime": "2024-06-09T00:00:00", "open": 6.054, "high": 6.368, "low": 6.011, "close": 6.128, "volume": 8379236.2, "close_time": 1717977599999, "quote_volume": 52077863.84502, "trades": 113939, "taker_buy_base": 4076029.72, "taker_buy_quote": 25339838.88976 }, { "timestamp": 1717977600000, "datetime": "2024-06-10T00:00:00", "open": 6.125, "high": 6.152, "low": 5.692, "close": 5.793, "volume": 9043115.43, "close_time": 1718063999999, "quote_volume": 53315123.37785, "trades": 122579, "taker_buy_base": 4487665.65, "taker_buy_quote": 26448418.86435 }, { "timestamp": 1718064000000, "datetime": "2024-06-11T00:00:00", "open": 5.793, "high": 5.816, "low": 5.286, "close": 5.384, "volume": 10751767.73, "close_time": 1718150399999, "quote_volume": 59678333.3688, "trades": 138866, "taker_buy_base": 5323764.92, "taker_buy_quote": 29537900.96389 }, { "timestamp": 1718150400000, "datetime": "2024-06-12T00:00:00", "open": 5.385, "high": 5.75, "low": 5.214, "close": 5.654, "volume": 10120178.99, "close_time": 1718236799999, "quote_volume": 56198483.53381, "trades": 131859, "taker_buy_base": 5231327.5, "taker_buy_quote": 29045744.82828 }, { "timestamp": 1718236800000, "datetime": "2024-06-13T00:00:00", "open": 5.654, "high": 5.696, "low": 5.292, "close": 5.384, "volume": 7048278.78, "close_time": 1718323199999, "quote_volume": 38475497.88218, "trades": 88806, "taker_buy_base": 3415398.46, "taker_buy_quote": 18637272.52198 }, { "timestamp": 1718323200000, "datetime": "2024-06-14T00:00:00", "open": 5.385, "high": 5.471, "low": 4.946, "close": 5.093, "volume": 7655137.4, "close_time": 1718409599999, "quote_volume": 39847260.17665, "trades": 101115, "taker_buy_base": 3400250.65, "taker_buy_quote": 17720033.3488 }, { "timestamp": 1718409600000, "datetime": "2024-06-15T00:00:00", "open": 5.093, "high": 5.366, "low": 5.086, "close": 5.228, "volume": 4495330.61, "close_time": 1718495999999, "quote_volume": 23518720.41762, "trades": 60595, "taker_buy_base": 2229108.66, "taker_buy_quote": 11658377.72959 }, { "timestamp": 1718496000000, "datetime": "2024-06-16T00:00:00", "open": 5.232, "high": 5.295, "low": 5.127, "close": 5.24, "volume": 2120887.97, "close_time": 1718582399999, "quote_volume": 11063481.49582, "trades": 32030, "taker_buy_base": 1082323.51, "taker_buy_quote": 5647427.74472 }, { "timestamp": 1718582400000, "datetime": "2024-06-17T00:00:00", "open": 5.24, "high": 5.278, "low": 4.714, "close": 4.928, "volume": 8795405.95, "close_time": 1718668799999, "quote_volume": 43978950.1436, "trades": 117991, "taker_buy_base": 4420079.31, "taker_buy_quote": 22098515.54527 }, { "timestamp": 1718668800000, "datetime": "2024-06-18T00:00:00", "open": 4.928, "high": 4.943, "low": 4.1, "close": 4.353, "volume": 18506384.08, "close_time": 1718755199999, "quote_volume": 81199408.51697, "trades": 206494, "taker_buy_base": 9110717.85, "taker_buy_quote": 39951579.90316 }, { "timestamp": 1718755200000, "datetime": "2024-06-19T00:00:00", "open": 4.352, "high": 4.498, "low": 4.295, "close": 4.441, "volume": 5593807.38, "close_time": 1718841599999, "quote_volume": 24768824.75983, "trades": 57244, "taker_buy_base": 2866194.93, "taker_buy_quote": 12695940.38589 }, { "timestamp": 1718841600000, "datetime": "2024-06-20T00:00:00", "open": 4.441, "high": 4.621, "low": 4.317, "close": 4.409, "volume": 4811405.96, "close_time": 1718927999999, "quote_volume": 21532720.98239, "trades": 57928, "taker_buy_base": 2347678.61, "taker_buy_quote": 10508251.97711 }, { "timestamp": 1718928000000, "datetime": "2024-06-21T00:00:00", "open": 4.409, "high": 4.45, "low": 4.271, "close": 4.399, "volume": 3933528.09, "close_time": 1719014399999, "quote_volume": 17227574.70729, "trades": 54484, "taker_buy_base": 1937660.89, "taker_buy_quote": 8488029.49412 }, { "timestamp": 1719014400000, "datetime": "2024-06-22T00:00:00", "open": 4.401, "high": 4.445, "low": 4.344, "close": 4.378, "volume": 1834991.6, "close_time": 1719100799999, "quote_volume": 8075910.21889, "trades": 25592, "taker_buy_base": 903089.75, "taker_buy_quote": 3974916.51273 }, { "timestamp": 1719100800000, "datetime": "2024-06-23T00:00:00", "open": 4.379, "high": 4.478, "low": 4.222, "close": 4.289, "volume": 3378282.98, "close_time": 1719187199999, "quote_volume": 14705776.26869, "trades": 38972, "taker_buy_base": 1678918.62, "taker_buy_quote": 7314591.80117 }, { "timestamp": 1719187200000, "datetime": "2024-06-24T00:00:00", "open": 4.288, "high": 4.415, "low": 4.009, "close": 4.397, "volume": 10204185.87, "close_time": 1719273599999, "quote_volume": 43584967.59074, "trades": 115933, "taker_buy_base": 5009143.5, "taker_buy_quote": 21395189.65567 }, { "timestamp": 1719273600000, "datetime": "2024-06-25T00:00:00", "open": 4.398, "high": 4.525, "low": 4.36, "close": 4.443, "volume": 4575795.2, "close_time": 1719359999999, "quote_volume": 20323386.72043, "trades": 55530, "taker_buy_base": 2301850.03, "taker_buy_quote": 10226523.76988 }, { "timestamp": 1719360000000, "datetime": "2024-06-26T00:00:00", "open": 4.443, "high": 4.499, "low": 4.321, "close": 4.395, "volume": 3412631.44, "close_time": 1719446399999, "quote_volume": 15047403.98159, "trades": 39161, "taker_buy_base": 1622170.37, "taker_buy_quote": 7152513.74274 }, { "timestamp": 1719446400000, "datetime": "2024-06-27T00:00:00", "open": 4.395, "high": 4.53, "low": 4.283, "close": 4.506, "volume": 3327652.26, "close_time": 1719532799999, "quote_volume": 14696734.92558, "trades": 46615, "taker_buy_base": 1819713.27, "taker_buy_quote": 8033920.11251 }, { "timestamp": 1719532800000, "datetime": "2024-06-28T00:00:00", "open": 4.505, "high": 4.582, "low": 4.38, "close": 4.383, "volume": 3854857.43, "close_time": 1719619199999, "quote_volume": 17318619.48395, "trades": 56285, "taker_buy_base": 1826847.42, "taker_buy_quote": 8213420.89513 }, { "timestamp": 1719619200000, "datetime": "2024-06-29T00:00:00", "open": 4.383, "high": 4.452, "low": 4.322, "close": 4.348, "volume": 2091753.66, "close_time": 1719705599999, "quote_volume": 9203008.20158, "trades": 40038, "taker_buy_base": 922299.52, "taker_buy_quote": 4060584.8498 }, { "timestamp": 1719705600000, "datetime": "2024-06-30T00:00:00", "open": 4.349, "high": 4.502, "low": 4.3, "close": 4.48, "volume": 2730208.14, "close_time": 1719791999999, "quote_volume": 12031070.20108, "trades": 47078, "taker_buy_base": 1334602.54, "taker_buy_quote": 5885315.80807 }, { "timestamp": 1719792000000, "datetime": "2024-07-01T00:00:00", "open": 4.48, "high": 4.56, "low": 4.326, "close": 4.33, "volume": 3960089.13, "close_time": 1719878399999, "quote_volume": 17676635.75819, "trades": 59529, "taker_buy_base": 1899510.49, "taker_buy_quote": 8484302.91279 }, { "timestamp": 1719878400000, "datetime": "2024-07-02T00:00:00", "open": 4.33, "high": 4.462, "low": 4.306, "close": 4.418, "volume": 2975194.63, "close_time": 1719964799999, "quote_volume": 13016617.83294, "trades": 60099, "taker_buy_base": 1440521.35, "taker_buy_quote": 6304693.53479 }, { "timestamp": 1719964800000, "datetime": "2024-07-03T00:00:00", "open": 4.418, "high": 4.438, "low": 4.019, "close": 4.104, "volume": 5409980.19, "close_time": 1720051199999, "quote_volume": 22812912.32231, "trades": 82698, "taker_buy_base": 2573052.04, "taker_buy_quote": 10836085.18514 }, { "timestamp": 1720051200000, "datetime": "2024-07-04T00:00:00", "open": 4.104, "high": 4.135, "low": 3.765, "close": 3.781, "volume": 6961212.56, "close_time": 1720137599999, "quote_volume": 27361902.6384, "trades": 102543, "taker_buy_base": 3476610.86, "taker_buy_quote": 13663184.6982 }, { "timestamp": 1720137600000, "datetime": "2024-07-05T00:00:00", "open": 3.781, "high": 3.79, "low": 3.25, "close": 3.541, "volume": 17363916.52, "close_time": 1720223999999, "quote_volume": 60150970.34509, "trades": 222168, "taker_buy_base": 8151732.65, "taker_buy_quote": 28244984.30047 }, { "timestamp": 1720224000000, "datetime": "2024-07-06T00:00:00", "open": 3.544, "high": 4.019, "low": 3.5, "close": 3.977, "volume": 6349062.14, "close_time": 1720310399999, "quote_volume": 23603609.3104, "trades": 77565, "taker_buy_base": 3217550.58, "taker_buy_quote": 11982841.04399 }, { "timestamp": 1720310400000, "datetime": "2024-07-07T00:00:00", "open": 3.977, "high": 3.977, "low": 3.609, "close": 3.636, "volume": 4202789.6, "close_time": 1720396799999, "quote_volume": 16023622.94135, "trades": 68085, "taker_buy_base": 1831059.65, "taker_buy_quote": 6968160.10408 }, { "timestamp": 1720396800000, "datetime": "2024-07-08T00:00:00", "open": 3.636, "high": 3.943, "low": 3.451, "close": 3.818, "volume": 8699336.78, "close_time": 1720483199999, "quote_volume": 32607671.5311, "trades": 122540, "taker_buy_base": 4352359.26, "taker_buy_quote": 16326564.19561 }, { "timestamp": 1720483200000, "datetime": "2024-07-09T00:00:00", "open": 3.817, "high": 3.962, "low": 3.751, "close": 3.91, "volume": 3585416.48, "close_time": 1720569599999, "quote_volume": 13851358.45276, "trades": 58398, "taker_buy_base": 1774350.81, "taker_buy_quote": 6861376.81856 }, { "timestamp": 1720569600000, "datetime": "2024-07-10T00:00:00", "open": 3.91, "high": 3.995, "low": 3.834, "close": 3.972, "volume": 3325446.04, "close_time": 1720655999999, "quote_volume": 13021338.12439, "trades": 52109, "taker_buy_base": 1677116.24, "taker_buy_quote": 6569499.12065 }, { "timestamp": 1720656000000, "datetime": "2024-07-11T00:00:00", "open": 3.972, "high": 4.234, "low": 3.939, "close": 4.082, "volume": 6903910.2, "close_time": 1720742399999, "quote_volume": 28366558.81669, "trades": 118379, "taker_buy_base": 3530482.96, "taker_buy_quote": 14511827.67833 }, { "timestamp": 1720742400000, "datetime": "2024-07-12T00:00:00", "open": 4.081, "high": 4.147, "low": 3.955, "close": 4.125, "volume": 4569453.85, "close_time": 1720828799999, "quote_volume": 18397915.2393, "trades": 74622, "taker_buy_base": 2182894.53, "taker_buy_quote": 8798697.59107 }, { "timestamp": 1720828800000, "datetime": "2024-07-13T00:00:00", "open": 4.125, "high": 4.316, "low": 4.088, "close": 4.284, "volume": 4239835.34, "close_time": 1720915199999, "quote_volume": 17893913.85604, "trades": 69386, "taker_buy_base": 2233722.2, "taker_buy_quote": 9430013.60253 }, { "timestamp": 1720915200000, "datetime": "2024-07-14T00:00:00", "open": 4.284, "high": 4.35, "low": 4.185, "close": 4.274, "volume": 3718983.8, "close_time": 1721001599999, "quote_volume": 15846898.57367, "trades": 51365, "taker_buy_base": 1866494.66, "taker_buy_quote": 7955700.70135 }, { "timestamp": 1721001600000, "datetime": "2024-07-15T00:00:00", "open": 4.272, "high": 4.461, "low": 4.206, "close": 4.443, "volume": 5965198.63, "close_time": 1721087999999, "quote_volume": 25706442.55211, "trades": 91935, "taker_buy_base": 2901318.85, "taker_buy_quote": 12515084.42956 }, { "timestamp": 1721088000000, "datetime": "2024-07-16T00:00:00", "open": 4.444, "high": 4.624, "low": 4.236, "close": 4.535, "volume": 6784867.39, "close_time": 1721174399999, "quote_volume": 30026996.21491, "trades": 108574, "taker_buy_base": 3341913.95, "taker_buy_quote": 14798196.3604 }, { "timestamp": 1721174400000, "datetime": "2024-07-17T00:00:00", "open": 4.534, "high": 4.841, "low": 4.483, "close": 4.556, "volume": 7783454.01, "close_time": 1721260799999, "quote_volume": 35916077.82652, "trades": 122511, "taker_buy_base": 3885284.0, "taker_buy_quote": 17938972.06533 }, { "timestamp": 1721260800000, "datetime": "2024-07-18T00:00:00", "open": 4.557, "high": 4.657, "low": 4.307, "close": 4.387, "volume": 4705662.6, "close_time": 1721347199999, "quote_volume": 21097345.61545, "trades": 85815, "taker_buy_base": 2281650.54, "taker_buy_quote": 10241857.43578 }, { "timestamp": 1721347200000, "datetime": "2024-07-19T00:00:00", "open": 4.387, "high": 4.71, "low": 4.293, "close": 4.653, "volume": 5361715.89, "close_time": 1721433599999, "quote_volume": 24043306.65187, "trades": 91562, "taker_buy_base": 2659269.66, "taker_buy_quote": 11949731.29678 }, { "timestamp": 1721433600000, "datetime": "2024-07-20T00:00:00", "open": 4.653, "high": 4.784, "low": 4.572, "close": 4.711, "volume": 4308875.56, "close_time": 1721519999999, "quote_volume": 20200593.42441, "trades": 73566, "taker_buy_base": 2109033.28, "taker_buy_quote": 9887161.73488 }, { "timestamp": 1721520000000, "datetime": "2024-07-21T00:00:00", "open": 4.711, "high": 4.801, "low": 4.493, "close": 4.777, "volume": 3905922.11, "close_time": 1721606399999, "quote_volume": 18232108.75075, "trades": 64283, "taker_buy_base": 2057564.09, "taker_buy_quote": 9611831.77025 }, { "timestamp": 1721606400000, "datetime": "2024-07-22T00:00:00", "open": 4.777, "high": 4.822, "low": 4.481, "close": 4.509, "volume": 4330053.77, "close_time": 1721692799999, "quote_volume": 20136909.5139, "trades": 70633, "taker_buy_base": 2061988.68, "taker_buy_quote": 9593853.1549 }, { "timestamp": 1721692800000, "datetime": "2024-07-23T00:00:00", "open": 4.509, "high": 4.603, "low": 4.334, "close": 4.455, "volume": 4056304.67, "close_time": 1721779199999, "quote_volume": 18148434.56741, "trades": 71159, "taker_buy_base": 2014910.37, "taker_buy_quote": 9019426.88768 }, { "timestamp": 1721779200000, "datetime": "2024-07-24T00:00:00", "open": 4.455, "high": 4.55, "low": 4.211, "close": 4.269, "volume": 3164956.38, "close_time": 1721865599999, "quote_volume": 13944520.36972, "trades": 57444, "taker_buy_base": 1537608.0, "taker_buy_quote": 6777910.20404 }, { "timestamp": 1721865600000, "datetime": "2024-07-25T00:00:00", "open": 4.268, "high": 4.289, "low": 4.037, "close": 4.199, "volume": 4789833.42, "close_time": 1721951999999, "quote_volume": 19917633.09718, "trades": 74857, "taker_buy_base": 2332603.5, "taker_buy_quote": 9705125.55195 }, { "timestamp": 1721952000000, "datetime": "2024-07-26T00:00:00", "open": 4.199, "high": 4.712, "low": 4.186, "close": 4.642, "volume": 8957206.26, "close_time": 1722038399999, "quote_volume": 40432934.69427, "trades": 98878, "taker_buy_base": 4520229.2, "taker_buy_quote": 20401563.73152 }, { "timestamp": 1722038400000, "datetime": "2024-07-27T00:00:00", "open": 4.643, "high": 4.67, "low": 4.516, "close": 4.575, "volume": 7078140.96, "close_time": 1722124799999, "quote_volume": 32635419.53917, "trades": 82404, "taker_buy_base": 3499882.17, "taker_buy_quote": 16144868.86989 }, { "timestamp": 1722124800000, "datetime": "2024-07-28T00:00:00", "open": 4.574, "high": 4.645, "low": 4.396, "close": 4.446, "volume": 3606257.32, "close_time": 1722211199999, "quote_volume": 16284022.12387, "trades": 46152, "taker_buy_base": 1725720.78, "taker_buy_quote": 7791496.60851 }, { "timestamp": 1722211200000, "datetime": "2024-07-29T00:00:00", "open": 4.446, "high": 4.647, "low": 4.404, "close": 4.44, "volume": 3996201.97, "close_time": 1722297599999, "quote_volume": 18134987.6325, "trades": 68851, "taker_buy_base": 2004386.6, "taker_buy_quote": 9097760.07948 }, { "timestamp": 1722297600000, "datetime": "2024-07-30T00:00:00", "open": 4.44, "high": 4.535, "low": 4.235, "close": 4.333, "volume": 2849127.33, "close_time": 1722383999999, "quote_volume": 12522579.09744, "trades": 60674, "taker_buy_base": 1352006.66, "taker_buy_quote": 5940658.16866 }, { "timestamp": 1722384000000, "datetime": "2024-07-31T00:00:00", "open": 4.333, "high": 4.378, "low": 4.169, "close": 4.208, "volume": 2967106.53, "close_time": 1722470399999, "quote_volume": 12733771.74409, "trades": 60089, "taker_buy_base": 1488586.24, "taker_buy_quote": 6391606.69713 }, { "timestamp": 1722470400000, "datetime": "2024-08-01T00:00:00", "open": 4.207, "high": 4.299, "low": 3.876, "close": 4.164, "volume": 6603780.9, "close_time": 1722556799999, "quote_volume": 27068399.53937, "trades": 100510, "taker_buy_base": 3083193.93, "taker_buy_quote": 12646027.01985 }, { "timestamp": 1722556800000, "datetime": "2024-08-02T00:00:00", "open": 4.164, "high": 4.197, "low": 3.822, "close": 3.872, "volume": 5631083.84, "close_time": 1722643199999, "quote_volume": 22540103.81771, "trades": 80423, "taker_buy_base": 2649676.7, "taker_buy_quote": 10620612.36372 }, { "timestamp": 1722643200000, "datetime": "2024-08-03T00:00:00", "open": 3.871, "high": 3.955, "low": 3.593, "close": 3.688, "volume": 4883304.58, "close_time": 1722729599999, "quote_volume": 18378687.40483, "trades": 68225, "taker_buy_base": 2217444.22, "taker_buy_quote": 8365724.06561 }, { "timestamp": 1722729600000, "datetime": "2024-08-04T00:00:00", "open": 3.688, "high": 3.774, "low": 3.373, "close": 3.531, "volume": 5950982.72, "close_time": 1722815999999, "quote_volume": 21205095.53206, "trades": 73668, "taker_buy_base": 2747270.19, "taker_buy_quote": 9798200.51316 }, { "timestamp": 1722816000000, "datetime": "2024-08-05T00:00:00", "open": 3.53, "high": 3.567, "low": 2.866, "close": 3.237, "volume": 28212562.71, "close_time": 1722902399999, "quote_volume": 88307581.16785, "trades": 299125, "taker_buy_base": 13691860.32, "taker_buy_quote": 42870746.5755 }, { "timestamp": 1722902400000, "datetime": "2024-08-06T00:00:00", "open": 3.236, "high": 3.589, "low": 3.231, "close": 3.497, "volume": 6882848.17, "close_time": 1722988799999, "quote_volume": 23762321.45531, "trades": 77463, "taker_buy_base": 3569314.7, "taker_buy_quote": 12325986.42921 }, { "timestamp": 1722988800000, "datetime": "2024-08-07T00:00:00", "open": 3.497, "high": 3.565, "low": 3.317, "close": 3.353, "volume": 5106106.24, "close_time": 1723075199999, "quote_volume": 17572658.34177, "trades": 65927, "taker_buy_base": 2553117.06, "taker_buy_quote": 8783019.52628 }, { "timestamp": 1723075200000, "datetime": "2024-08-08T00:00:00", "open": 3.354, "high": 3.834, "low": 3.3, "close": 3.832, "volume": 6528345.9, "close_time": 1723161599999, "quote_volume": 23591612.51258, "trades": 96432, "taker_buy_base": 3454681.9, "taker_buy_quote": 12486438.37544 }, { "timestamp": 1723161600000, "datetime": "2024-08-09T00:00:00", "open": 3.831, "high": 3.86, "low": 3.693, "close": 3.766, "volume": 3235673.77, "close_time": 1723247999999, "quote_volume": 12202578.21531, "trades": 59600, "taker_buy_base": 1567870.92, "taker_buy_quote": 5914421.74143 }, { "timestamp": 1723248000000, "datetime": "2024-08-10T00:00:00", "open": 3.765, "high": 3.822, "low": 3.728, "close": 3.778, "volume": 1663608.5, "close_time": 1723334399999, "quote_volume": 6279216.3824, "trades": 34726, "taker_buy_base": 832970.34, "taker_buy_quote": 3144047.01144 }, { "timestamp": 1723334400000, "datetime": "2024-08-11T00:00:00", "open": 3.779, "high": 3.85, "low": 3.449, "close": 3.49, "volume": 3468317.03, "close_time": 1723420799999, "quote_volume": 12706373.20604, "trades": 46189, "taker_buy_base": 1556029.01, "taker_buy_quote": 5709405.18336 }, { "timestamp": 1723420800000, "datetime": "2024-08-12T00:00:00", "open": 3.49, "high": 3.794, "low": 3.471, "close": 3.736, "volume": 4387789.83, "close_time": 1723507199999, "quote_volume": 16028467.88382, "trades": 46084, "taker_buy_base": 2156352.23, "taker_buy_quote": 7880417.11442 }, { "timestamp": 1723507200000, "datetime": "2024-08-13T00:00:00", "open": 3.734, "high": 3.773, "low": 3.592, "close": 3.706, "volume": 3777476.2, "close_time": 1723593599999, "quote_volume": 13945485.19843, "trades": 45144, "taker_buy_base": 1832806.17, "taker_buy_quote": 6766437.65325 }, { "timestamp": 1723593600000, "datetime": "2024-08-14T00:00:00", "open": 3.706, "high": 3.731, "low": 3.535, "close": 3.582, "volume": 3574410.59, "close_time": 1723679999999, "quote_volume": 13015079.10103, "trades": 35924, "taker_buy_base": 1749191.81, "taker_buy_quote": 6373342.87092 }, { "timestamp": 1723680000000, "datetime": "2024-08-15T00:00:00", "open": 3.583, "high": 3.678, "low": 3.43, "close": 3.503, "volume": 4228015.15, "close_time": 1723766399999, "quote_volume": 15037536.51283, "trades": 48476, "taker_buy_base": 1914223.3, "taker_buy_quote": 6801592.69273 }, { "timestamp": 1723766400000, "datetime": "2024-08-16T00:00:00", "open": 3.503, "high": 3.582, "low": 3.408, "close": 3.5, "volume": 3354683.73, "close_time": 1723852799999, "quote_volume": 11752882.22306, "trades": 37681, "taker_buy_base": 1632010.08, "taker_buy_quote": 5714597.36439 }, { "timestamp": 1723852800000, "datetime": "2024-08-17T00:00:00", "open": 3.5, "high": 3.585, "low": 3.485, "close": 3.569, "volume": 1605235.75, "close_time": 1723939199999, "quote_volume": 5665245.72646, "trades": 20969, "taker_buy_base": 923054.04, "taker_buy_quote": 3258442.89679 }, { "timestamp": 1723939200000, "datetime": "2024-08-18T00:00:00", "open": 3.569, "high": 3.629, "low": 3.51, "close": 3.548, "volume": 1892386.48, "close_time": 1724025599999, "quote_volume": 6768812.16795, "trades": 21884, "taker_buy_base": 904332.83, "taker_buy_quote": 3234766.05343 }, { "timestamp": 1724025600000, "datetime": "2024-08-19T00:00:00", "open": 3.547, "high": 3.636, "low": 3.529, "close": 3.624, "volume": 2785552.14, "close_time": 1724111999999, "quote_volume": 9973736.51773, "trades": 42648, "taker_buy_base": 1232564.28, "taker_buy_quote": 4416657.0721 }, { "timestamp": 1724112000000, "datetime": "2024-08-20T00:00:00", "open": 3.624, "high": 3.705, "low": 3.551, "close": 3.652, "volume": 2987999.44, "close_time": 1724198399999, "quote_volume": 10888481.13753, "trades": 32891, "taker_buy_base": 1496640.94, "taker_buy_quote": 5455518.04228 }, { "timestamp": 1724198400000, "datetime": "2024-08-21T00:00:00", "open": 3.651, "high": 3.838, "low": 3.607, "close": 3.796, "volume": 4160107.25, "close_time": 1724284799999, "quote_volume": 15440397.53354, "trades": 49372, "taker_buy_base": 2172122.96, "taker_buy_quote": 8061145.79791 }, { "timestamp": 1724284800000, "datetime": "2024-08-22T00:00:00", "open": 3.796, "high": 3.954, "low": 3.759, "close": 3.948, "volume": 4428205.68, "close_time": 1724371199999, "quote_volume": 17168303.53306, "trades": 50135, "taker_buy_base": 1793248.57, "taker_buy_quote": 6948108.93077 }, { "timestamp": 1724371200000, "datetime": "2024-08-23T00:00:00", "open": 3.948, "high": 4.292, "low": 3.943, "close": 4.225, "volume": 5822929.48, "close_time": 1724457599999, "quote_volume": 24003359.10934, "trades": 81313, "taker_buy_base": 2911685.79, "taker_buy_quote": 12004832.88858 }, { "timestamp": 1724457600000, "datetime": "2024-08-24T00:00:00", "open": 4.226, "high": 4.337, "low": 4.169, "close": 4.243, "volume": 4814060.93, "close_time": 1724543999999, "quote_volume": 20463539.76521, "trades": 58257, "taker_buy_base": 2299634.51, "taker_buy_quote": 9787415.71257 }, { "timestamp": 1724544000000, "datetime": "2024-08-25T00:00:00", "open": 4.243, "high": 4.263, "low": 4.056, "close": 4.159, "volume": 4126753.89, "close_time": 1724630399999, "quote_volume": 17183263.58853, "trades": 55230, "taker_buy_base": 1989618.5, "taker_buy_quote": 8283631.81925 }, { "timestamp": 1724630400000, "datetime": "2024-08-26T00:00:00", "open": 4.159, "high": 4.192, "low": 3.884, "close": 3.928, "volume": 5240282.36, "close_time": 1724716799999, "quote_volume": 21181243.62793, "trades": 65364, "taker_buy_base": 2417913.01, "taker_buy_quote": 9778073.01811 }, { "timestamp": 1724716800000, "datetime": "2024-08-27T00:00:00", "open": 3.928, "high": 4.049, "low": 3.65, "close": 3.72, "volume": 5912778.71, "close_time": 1724803199999, "quote_volume": 22889314.23018, "trades": 73936, "taker_buy_base": 2730121.95, "taker_buy_quote": 10578985.75031 }, { "timestamp": 1724803200000, "datetime": "2024-08-28T00:00:00", "open": 3.719, "high": 3.828, "low": 3.553, "close": 3.645, "volume": 6127636.07, "close_time": 1724889599999, "quote_volume": 22588786.36715, "trades": 63248, "taker_buy_base": 2866844.52, "taker_buy_quote": 10575003.31776 }, { "timestamp": 1724889600000, "datetime": "2024-08-29T00:00:00", "open": 3.645, "high": 3.8, "low": 3.591, "close": 3.644, "volume": 2912399.67, "close_time": 1724975999999, "quote_volume": 10761429.32195, "trades": 32542, "taker_buy_base": 1387022.27, "taker_buy_quote": 5126392.36631 }, { "timestamp": 1724976000000, "datetime": "2024-08-30T00:00:00", "open": 3.643, "high": 3.712, "low": 3.456, "close": 3.64, "volume": 4042623.86, "close_time": 1725062399999, "quote_volume": 14523616.95309, "trades": 39884, "taker_buy_base": 1935714.9, "taker_buy_quote": 6962251.84953 }, { "timestamp": 1725062400000, "datetime": "2024-08-31T00:00:00", "open": 3.64, "high": 3.671, "low": 3.533, "close": 3.57, "volume": 1588285.18, "close_time": 1725148799999, "quote_volume": 5725851.58557, "trades": 15883, "taker_buy_base": 766738.57, "taker_buy_quote": 2764674.35876 }, { "timestamp": 1725148800000, "datetime": "2024-09-01T00:00:00", "open": 3.569, "high": 3.582, "low": 3.307, "close": 3.36, "volume": 5782168.14, "close_time": 1725235199999, "quote_volume": 19973207.03865, "trades": 47230, "taker_buy_base": 2747423.17, "taker_buy_quote": 9488330.40093 }, { "timestamp": 1725235200000, "datetime": "2024-09-02T00:00:00", "open": 3.36, "high": 3.524, "low": 3.314, "close": 3.491, "volume": 5448557.67, "close_time": 1725321599999, "quote_volume": 18710385.70922, "trades": 44486, "taker_buy_base": 2800536.93, "taker_buy_quote": 9611909.08035 }, { "timestamp": 1725321600000, "datetime": "2024-09-03T00:00:00", "open": 3.49, "high": 3.557, "low": 3.343, "close": 3.354, "volume": 3325381.58, "close_time": 1725407999999, "quote_volume": 11441522.94629, "trades": 34474, "taker_buy_base": 1730171.0, "taker_buy_quote": 5949570.90957 }, { "timestamp": 1725408000000, "datetime": "2024-09-04T00:00:00", "open": 3.355, "high": 3.469, "low": 3.166, "close": 3.393, "volume": 6323011.97, "close_time": 1725494399999, "quote_volume": 21093870.51872, "trades": 53080, "taker_buy_base": 3198549.94, "taker_buy_quote": 10670305.28379 }, { "timestamp": 1725494400000, "datetime": "2024-09-05T00:00:00", "open": 3.393, "high": 3.428, "low": 3.313, "close": 3.359, "volume": 3030032.38, "close_time": 1725580799999, "quote_volume": 10200665.63705, "trades": 35181, "taker_buy_base": 1470580.38, "taker_buy_quote": 4953899.24145 }, { "timestamp": 1725580800000, "datetime": "2024-09-06T00:00:00", "open": 3.358, "high": 3.417, "low": 3.144, "close": 3.274, "volume": 7317276.93, "close_time": 1725667199999, "quote_volume": 24194281.27695, "trades": 55036, "taker_buy_base": 3425664.48, "taker_buy_quote": 11323320.02322 }, { "timestamp": 1725667200000, "datetime": "2024-09-07T00:00:00", "open": 3.273, "high": 3.374, "low": 3.27, "close": 3.35, "volume": 2324807.0, "close_time": 1725753599999, "quote_volume": 7747772.20407, "trades": 19981, "taker_buy_base": 1034321.43, "taker_buy_quote": 3450592.14922 }, { "timestamp": 1725753600000, "datetime": "2024-09-08T00:00:00", "open": 3.349, "high": 3.443, "low": 3.319, "close": 3.408, "volume": 2477317.34, "close_time": 1725839999999, "quote_volume": 8373715.79448, "trades": 24317, "taker_buy_base": 1111273.19, "taker_buy_quote": 3756253.4696 }, { "timestamp": 1725840000000, "datetime": "2024-09-09T00:00:00", "open": 3.407, "high": 3.676, "low": 3.369, "close": 3.601, "volume": 7303023.53, "close_time": 1725926399999, "quote_volume": 25636558.48347, "trades": 58653, "taker_buy_base": 3699499.36, "taker_buy_quote": 12961020.69768 }, { "timestamp": 1725926400000, "datetime": "2024-09-10T00:00:00", "open": 3.601, "high": 3.693, "low": 3.54, "close": 3.658, "volume": 3217967.07, "close_time": 1726012799999, "quote_volume": 11603778.25869, "trades": 36816, "taker_buy_base": 1527693.78, "taker_buy_quote": 5511192.95499 }, { "timestamp": 1726012800000, "datetime": "2024-09-11T00:00:00", "open": 3.659, "high": 3.666, "low": 3.485, "close": 3.601, "volume": 4767634.07, "close_time": 1726099199999, "quote_volume": 17041170.59284, "trades": 48008, "taker_buy_base": 2109935.76, "taker_buy_quote": 7552191.10618 }, { "timestamp": 1726099200000, "datetime": "2024-09-12T00:00:00", "open": 3.6, "high": 3.683, "low": 3.577, "close": 3.657, "volume": 3329963.52, "close_time": 1726185599999, "quote_volume": 12087828.07311, "trades": 36836, "taker_buy_base": 1630179.19, "taker_buy_quote": 5921946.88305 }, { "timestamp": 1726185600000, "datetime": "2024-09-13T00:00:00", "open": 3.657, "high": 3.77, "low": 3.622, "close": 3.725, "volume": 5025812.46, "close_time": 1726271999999, "quote_volume": 18543494.99578, "trades": 42325, "taker_buy_base": 2418026.31, "taker_buy_quote": 8935920.82765 }, { "timestamp": 1726272000000, "datetime": "2024-09-14T00:00:00", "open": 3.726, "high": 3.745, "low": 3.637, "close": 3.66, "volume": 2355993.52, "close_time": 1726358399999, "quote_volume": 8659395.36964, "trades": 28314, "taker_buy_base": 1169479.31, "taker_buy_quote": 4300070.74366 }, { "timestamp": 1726358400000, "datetime": "2024-09-15T00:00:00", "open": 3.661, "high": 3.685, "low": 3.411, "close": 3.447, "volume": 3535130.73, "close_time": 1726444799999, "quote_volume": 12595036.0849, "trades": 44926, "taker_buy_base": 1706482.72, "taker_buy_quote": 6083835.18486 }, { "timestamp": 1726444800000, "datetime": "2024-09-16T00:00:00", "open": 3.449, "high": 3.479, "low": 3.36, "close": 3.414, "volume": 3592284.89, "close_time": 1726531199999, "quote_volume": 12282657.09579, "trades": 41286, "taker_buy_base": 1771105.56, "taker_buy_quote": 6056570.37893 }, { "timestamp": 1726531200000, "datetime": "2024-09-17T00:00:00", "open": 3.414, "high": 3.532, "low": 3.385, "close": 3.464, "volume": 2881725.3, "close_time": 1726617599999, "quote_volume": 9980872.66035, "trades": 34199, "taker_buy_base": 1485404.03, "taker_buy_quote": 5144648.53169 }, { "timestamp": 1726617600000, "datetime": "2024-09-18T00:00:00", "open": 3.464, "high": 3.619, "low": 3.364, "close": 3.615, "volume": 4181543.54, "close_time": 1726703999999, "quote_volume": 14496569.96564, "trades": 45264, "taker_buy_base": 2132318.69, "taker_buy_quote": 7399557.37525 }, { "timestamp": 1726704000000, "datetime": "2024-09-19T00:00:00", "open": 3.615, "high": 3.756, "low": 3.615, "close": 3.685, "volume": 5471090.64, "close_time": 1726790399999, "quote_volume": 20168149.87678, "trades": 54027, "taker_buy_base": 2503009.83, "taker_buy_quote": 9227635.29934 }, { "timestamp": 1726790400000, "datetime": "2024-09-20T00:00:00", "open": 3.686, "high": 3.84, "low": 3.653, "close": 3.778, "volume": 4843947.27, "close_time": 1726876799999, "quote_volume": 18217413.91888, "trades": 49594, "taker_buy_base": 2349534.79, "taker_buy_quote": 8842323.39275 }, { "timestamp": 1726876800000, "datetime": "2024-09-21T00:00:00", "open": 3.778, "high": 3.884, "low": 3.696, "close": 3.865, "volume": 2417197.94, "close_time": 1726963199999, "quote_volume": 9169749.28671, "trades": 34473, "taker_buy_base": 1189134.86, "taker_buy_quote": 4514714.02771 }, { "timestamp": 1726963200000, "datetime": "2024-09-22T00:00:00", "open": 3.865, "high": 3.875, "low": 3.606, "close": 3.722, "volume": 3781725.13, "close_time": 1727049599999, "quote_volume": 14076654.83816, "trades": 46719, "taker_buy_base": 1815176.35, "taker_buy_quote": 6756331.94317 }, { "timestamp": 1727049600000, "datetime": "2024-09-23T00:00:00", "open": 3.723, "high": 3.811, "low": 3.657, "close": 3.76, "volume": 4572929.31, "close_time": 1727135999999, "quote_volume": 17153003.14741, "trades": 41553, "taker_buy_base": 2195026.7, "taker_buy_quote": 8234792.44305 }, { "timestamp": 1727136000000, "datetime": "2024-09-24T00:00:00", "open": 3.759, "high": 3.882, "low": 3.696, "close": 3.856, "volume": 5163781.82, "close_time": 1727222399999, "quote_volume": 19500970.78806, "trades": 40921, "taker_buy_base": 2425517.38, "taker_buy_quote": 9165980.86638 }, { "timestamp": 1727222400000, "datetime": "2024-09-25T00:00:00", "open": 3.857, "high": 4.047, "low": 3.853, "close": 3.942, "volume": 6827073.09, "close_time": 1727308799999, "quote_volume": 26900278.10368, "trades": 63996, "taker_buy_base": 3192280.88, "taker_buy_quote": 12584385.89342 }, { "timestamp": 1727308800000, "datetime": "2024-09-26T00:00:00", "open": 3.942, "high": 4.147, "low": 3.881, "close": 4.103, "volume": 6786950.97, "close_time": 1727395199999, "quote_volume": 27625164.81475, "trades": 69853, "taker_buy_base": 3357431.24, "taker_buy_quote": 13668042.96044 }, { "timestamp": 1727395200000, "datetime": "2024-09-27T00:00:00", "open": 4.103, "high": 4.292, "low": 4.095, "close": 4.196, "volume": 5519025.15, "close_time": 1727481599999, "quote_volume": 23089119.64553, "trades": 57811, "taker_buy_base": 2642184.87, "taker_buy_quote": 11055289.63084 }, { "timestamp": 1727481600000, "datetime": "2024-09-28T00:00:00", "open": 4.196, "high": 4.223, "low": 4.018, "close": 4.126, "volume": 4401168.94, "close_time": 1727567999999, "quote_volume": 18129354.10272, "trades": 49501, "taker_buy_base": 2186414.39, "taker_buy_quote": 8998581.87666 }, { "timestamp": 1727568000000, "datetime": "2024-09-29T00:00:00", "open": 4.126, "high": 4.157, "low": 4.013, "close": 4.083, "volume": 3311346.36, "close_time": 1727654399999, "quote_volume": 13520524.61323, "trades": 48654, "taker_buy_base": 1615535.17, "taker_buy_quote": 6596957.92701 }, { "timestamp": 1727654400000, "datetime": "2024-09-30T00:00:00", "open": 4.084, "high": 4.099, "low": 3.779, "close": 3.811, "volume": 6234497.98, "close_time": 1727740799999, "quote_volume": 24542003.01584, "trades": 66212, "taker_buy_base": 2970210.27, "taker_buy_quote": 11683113.65922 }, { "timestamp": 1727740800000, "datetime": "2024-10-01T00:00:00", "open": 3.811, "high": 3.942, "low": 3.441, "close": 3.556, "volume": 9283653.63, "close_time": 1727827199999, "quote_volume": 34292366.26544, "trades": 85347, "taker_buy_base": 4603326.96, "taker_buy_quote": 16996157.6588 }, { "timestamp": 1727827200000, "datetime": "2024-10-02T00:00:00", "open": 3.556, "high": 3.686, "low": 3.445, "close": 3.538, "volume": 6266656.46, "close_time": 1727913599999, "quote_volume": 22469598.32256, "trades": 69290, "taker_buy_base": 2819720.15, "taker_buy_quote": 10117377.58771 }, { "timestamp": 1727913600000, "datetime": "2024-10-03T00:00:00", "open": 3.537, "high": 3.656, "low": 3.423, "close": 3.573, "volume": 6242994.99, "close_time": 1727999999999, "quote_volume": 22076152.80326, "trades": 57327, "taker_buy_base": 3116035.28, "taker_buy_quote": 11025236.91664 }, { "timestamp": 1728000000000, "datetime": "2024-10-04T00:00:00", "open": 3.572, "high": 3.656, "low": 3.547, "close": 3.647, "volume": 3179078.38, "close_time": 1728086399999, "quote_volume": 11481612.15758, "trades": 30810, "taker_buy_base": 1655890.06, "taker_buy_quote": 5981693.17655 }, { "timestamp": 1728086400000, "datetime": "2024-10-05T00:00:00", "open": 3.647, "high": 3.679, "low": 3.555, "close": 3.615, "volume": 3359382.59, "close_time": 1728172799999, "quote_volume": 12208337.71716, "trades": 30547, "taker_buy_base": 1797372.27, "taker_buy_quote": 6532684.47122 }, { "timestamp": 1728172800000, "datetime": "2024-10-06T00:00:00", "open": 3.615, "high": 3.713, "low": 3.605, "close": 3.699, "volume": 3184633.52, "close_time": 1728259199999, "quote_volume": 11668403.36281, "trades": 30690, "taker_buy_base": 1856120.4, "taker_buy_quote": 6801581.61978 }, { "timestamp": 1728259200000, "datetime": "2024-10-07T00:00:00", "open": 3.698, "high": 3.813, "low": 3.682, "close": 3.71, "volume": 6237038.84, "close_time": 1728345599999, "quote_volume": 23468898.90545, "trades": 48975, "taker_buy_base": 3219269.62, "taker_buy_quote": 12112026.27975 }, { "timestamp": 1728345600000, "datetime": "2024-10-08T00:00:00", "open": 3.711, "high": 3.777, "low": 3.392, "close": 3.629, "volume": 5070462.79, "close_time": 1728431999999, "quote_volume": 18638591.10209, "trades": 39022, "taker_buy_base": 2271143.02, "taker_buy_quote": 8365489.06875 }, { "timestamp": 1728432000000, "datetime": "2024-10-09T00:00:00", "open": 3.629, "high": 3.677, "low": 3.455, "close": 3.5, "volume": 3265763.78, "close_time": 1728518399999, "quote_volume": 11700112.76754, "trades": 29797, "taker_buy_base": 1583804.92, "taker_buy_quote": 5674236.85869 }, { "timestamp": 1728518400000, "datetime": "2024-10-10T00:00:00", "open": 3.5, "high": 3.541, "low": 3.434, "close": 3.539, "volume": 3389386.63, "close_time": 1728604799999, "quote_volume": 11858244.75844, "trades": 29134, "taker_buy_base": 1680390.04, "taker_buy_quote": 5881328.90688 }, { "timestamp": 1728604800000, "datetime": "2024-10-11T00:00:00", "open": 3.538, "high": 3.617, "low": 3.504, "close": 3.586, "volume": 3864400.4, "close_time": 1728691199999, "quote_volume": 13742713.64544, "trades": 30438, "taker_buy_base": 1833265.04, "taker_buy_quote": 6523039.01742 }, { "timestamp": 1728691200000, "datetime": "2024-10-12T00:00:00", "open": 3.587, "high": 3.657, "low": 3.574, "close": 3.612, "volume": 3965780.77, "close_time": 1728777599999, "quote_volume": 14347253.41405, "trades": 28666, "taker_buy_base": 2036310.1, "taker_buy_quote": 7369196.30082 }, { "timestamp": 1728777600000, "datetime": "2024-10-13T00:00:00", "open": 3.612, "high": 3.627, "low": 3.477, "close": 3.568, "volume": 3581376.61, "close_time": 1728863999999, "quote_volume": 12719575.22574, "trades": 30489, "taker_buy_base": 1655636.37, "taker_buy_quote": 5884020.46743 }, { "timestamp": 1728864000000, "datetime": "2024-10-14T00:00:00", "open": 3.569, "high": 3.9, "low": 3.531, "close": 3.857, "volume": 7267230.5, "close_time": 1728950399999, "quote_volume": 27089765.37653, "trades": 55537, "taker_buy_base": 3887742.59, "taker_buy_quote": 14485962.41687 }, { "timestamp": 1728950400000, "datetime": "2024-10-15T00:00:00", "open": 3.857, "high": 3.936, "low": 3.688, "close": 3.805, "volume": 8975547.78, "close_time": 1729036799999, "quote_volume": 34207600.52148, "trades": 69973, "taker_buy_base": 4628611.12, "taker_buy_quote": 17662671.96182 }, { "timestamp": 1729036800000, "datetime": "2024-10-16T00:00:00", "open": 3.804, "high": 3.828, "low": 3.697, "close": 3.75, "volume": 3883001.75, "close_time": 1729123199999, "quote_volume": 14564056.24833, "trades": 35609, "taker_buy_base": 1927164.91, "taker_buy_quote": 7228467.75567 }, { "timestamp": 1729123200000, "datetime": "2024-10-17T00:00:00", "open": 3.75, "high": 3.772, "low": 3.603, "close": 3.642, "volume": 3573886.62, "close_time": 1729209599999, "quote_volume": 13132567.80049, "trades": 37086, "taker_buy_base": 1770555.5, "taker_buy_quote": 6506098.31396 }, { "timestamp": 1729209600000, "datetime": "2024-10-18T00:00:00", "open": 3.641, "high": 3.781, "low": 3.625, "close": 3.775, "volume": 3793905.96, "close_time": 1729295999999, "quote_volume": 14053420.39724, "trades": 31936, "taker_buy_base": 1930975.17, "taker_buy_quote": 7156306.85137 }, { "timestamp": 1729296000000, "datetime": "2024-10-19T00:00:00", "open": 3.776, "high": 3.822, "low": 3.703, "close": 3.766, "volume": 2270968.73, "close_time": 1729382399999, "quote_volume": 8537184.38923, "trades": 23366, "taker_buy_base": 1124091.73, "taker_buy_quote": 4226122.60058 }, { "timestamp": 1729382400000, "datetime": "2024-10-20T00:00:00", "open": 3.767, "high": 4.017, "low": 3.71, "close": 3.986, "volume": 6272459.6, "close_time": 1729468799999, "quote_volume": 24415794.36274, "trades": 57640, "taker_buy_base": 3145828.97, "taker_buy_quote": 12231738.46835 }, { "timestamp": 1729468800000, "datetime": "2024-10-21T00:00:00", "open": 3.985, "high": 4.02, "low": 3.781, "close": 3.849, "volume": 5481948.9, "close_time": 1729555199999, "quote_volume": 21346826.30092, "trades": 56166, "taker_buy_base": 2549954.73, "taker_buy_quote": 9934006.23826 }, { "timestamp": 1729555200000, "datetime": "2024-10-22T00:00:00", "open": 3.849, "high": 3.91, "low": 3.727, "close": 3.805, "volume": 4702936.03, "close_time": 1729641599999, "quote_volume": 17960786.38886, "trades": 42796, "taker_buy_base": 2381254.16, "taker_buy_quote": 9099245.48485 }, { "timestamp": 1729641600000, "datetime": "2024-10-23T00:00:00", "open": 3.806, "high": 3.813, "low": 3.605, "close": 3.693, "volume": 3746707.56, "close_time": 1729727999999, "quote_volume": 13870537.00014, "trades": 39005, "taker_buy_base": 1772729.88, "taker_buy_quote": 6564087.55608 }, { "timestamp": 1729728000000, "datetime": "2024-10-24T00:00:00", "open": 3.694, "high": 3.77, "low": 3.65, "close": 3.739, "volume": 2772350.8, "close_time": 1729814399999, "quote_volume": 10298399.36563, "trades": 29178, "taker_buy_base": 1440504.92, "taker_buy_quote": 5351834.40838 }, { "timestamp": 1729814400000, "datetime": "2024-10-25T00:00:00", "open": 3.74, "high": 3.752, "low": 3.28, "close": 3.442, "volume": 7026497.77, "close_time": 1729900799999, "quote_volume": 24879262.43448, "trades": 67987, "taker_buy_base": 3199538.94, "taker_buy_quote": 11329057.84836 }, { "timestamp": 1729900800000, "datetime": "2024-10-26T00:00:00", "open": 3.441, "high": 3.49, "low": 3.374, "close": 3.471, "volume": 4410221.59, "close_time": 1729987199999, "quote_volume": 15149491.05508, "trades": 41605, "taker_buy_base": 2343827.76, "taker_buy_quote": 8050501.474 }, { "timestamp": 1729987200000, "datetime": "2024-10-27T00:00:00", "open": 3.471, "high": 3.606, "low": 3.455, "close": 3.565, "volume": 2680690.65, "close_time": 1730073599999, "quote_volume": 9444188.71517, "trades": 30200, "taker_buy_base": 1186161.04, "taker_buy_quote": 4176891.95693 }, { "timestamp": 1730073600000, "datetime": "2024-10-28T00:00:00", "open": 3.565, "high": 3.7, "low": 3.485, "close": 3.626, "volume": 5630955.4, "close_time": 1730159999999, "quote_volume": 20139811.37797, "trades": 55702, "taker_buy_base": 2741615.13, "taker_buy_quote": 9806886.29207 }, { "timestamp": 1730160000000, "datetime": "2024-10-29T00:00:00", "open": 3.625, "high": 3.742, "low": 3.594, "close": 3.709, "volume": 5136299.35, "close_time": 1730246399999, "quote_volume": 18844778.64191, "trades": 56310, "taker_buy_base": 2775643.36, "taker_buy_quote": 10178338.29818 }, { "timestamp": 1730246400000, "datetime": "2024-10-30T00:00:00", "open": 3.709, "high": 3.789, "low": 3.661, "close": 3.721, "volume": 4922028.3, "close_time": 1730332799999, "quote_volume": 18367452.78002, "trades": 52714, "taker_buy_base": 2406465.42, "taker_buy_quote": 8980726.1718 }, { "timestamp": 1730332800000, "datetime": "2024-10-31T00:00:00", "open": 3.72, "high": 3.739, "low": 3.487, "close": 3.534, "volume": 3851984.92, "close_time": 1730419199999, "quote_volume": 13893835.33485, "trades": 46441, "taker_buy_base": 1752933.43, "taker_buy_quote": 6325121.27849 }, { "timestamp": 1730419200000, "datetime": "2024-11-01T00:00:00", "open": 3.535, "high": 3.587, "low": 3.424, "close": 3.47, "volume": 3797052.86, "close_time": 1730505599999, "quote_volume": 13307290.17485, "trades": 46150, "taker_buy_base": 1754570.1, "taker_buy_quote": 6153434.56797 }, { "timestamp": 1730505600000, "datetime": "2024-11-02T00:00:00", "open": 3.47, "high": 3.509, "low": 3.39, "close": 3.431, "volume": 2256135.06, "close_time": 1730591999999, "quote_volume": 7781983.75481, "trades": 27884, "taker_buy_base": 1080866.96, "taker_buy_quote": 3729529.02178 }, { "timestamp": 1730592000000, "datetime": "2024-11-03T00:00:00", "open": 3.431, "high": 3.439, "low": 3.239, "close": 3.341, "volume": 5116598.75, "close_time": 1730678399999, "quote_volume": 17039629.05776, "trades": 63832, "taker_buy_base": 2428792.33, "taker_buy_quote": 8083010.50376 }, { "timestamp": 1730678400000, "datetime": "2024-11-04T00:00:00", "open": 3.34, "high": 3.407, "low": 3.2, "close": 3.273, "volume": 4697816.91, "close_time": 1730764799999, "quote_volume": 15611178.63634, "trades": 48528, "taker_buy_base": 2449578.11, "taker_buy_quote": 8154378.6739 }, { "timestamp": 1730764800000, "datetime": "2024-11-05T00:00:00", "open": 3.273, "high": 3.433, "low": 3.269, "close": 3.39, "volume": 3648145.79, "close_time": 1730851199999, "quote_volume": 12267217.97875, "trades": 46381, "taker_buy_base": 1846573.88, "taker_buy_quote": 6206916.28094 }, { "timestamp": 1730851200000, "datetime": "2024-11-06T00:00:00", "open": 3.391, "high": 3.753, "low": 3.39, "close": 3.709, "volume": 10391295.2, "close_time": 1730937599999, "quote_volume": 37358261.47324, "trades": 95061, "taker_buy_base": 5063776.47, "taker_buy_quote": 18212397.55387 }, { "timestamp": 1730937600000, "datetime": "2024-11-07T00:00:00", "open": 3.71, "high": 3.827, "low": 3.67, "close": 3.767, "volume": 5644049.47, "close_time": 1731023999999, "quote_volume": 21175964.12008, "trades": 62690, "taker_buy_base": 2669843.3, "taker_buy_quote": 10014600.10564 }, { "timestamp": 1731024000000, "datetime": "2024-11-08T00:00:00", "open": 3.769, "high": 3.967, "low": 3.679, "close": 3.914, "volume": 9514410.27, "close_time": 1731110399999, "quote_volume": 36350327.53371, "trades": 89942, "taker_buy_base": 4616581.45, "taker_buy_quote": 17670019.73355 }, { "timestamp": 1731110400000, "datetime": "2024-11-09T00:00:00", "open": 3.914, "high": 4.076, "low": 3.786, "close": 4.052, "volume": 6789007.27, "close_time": 1731196799999, "quote_volume": 26504220.93864, "trades": 70667, "taker_buy_base": 3418127.86, "taker_buy_quote": 13345047.0839 }, { "timestamp": 1731196800000, "datetime": "2024-11-10T00:00:00", "open": 4.052, "high": 4.422, "low": 3.996, "close": 4.267, "volume": 17812632.57, "close_time": 1731283199999, "quote_volume": 74729877.35613, "trades": 183186, "taker_buy_base": 8623658.31, "taker_buy_quote": 36222368.26249 }, { "timestamp": 1731283200000, "datetime": "2024-11-11T00:00:00", "open": 4.267, "high": 4.413, "low": 4.113, "close": 4.41, "volume": 17670521.09, "close_time": 1731369599999, "quote_volume": 74999199.30202, "trades": 159859, "taker_buy_base": 8859200.93, "taker_buy_quote": 37617831.44263 }, { "timestamp": 1731369600000, "datetime": "2024-11-12T00:00:00", "open": 4.411, "high": 4.649, "low": 4.096, "close": 4.222, "volume": 21728293.76, "close_time": 1731455999999, "quote_volume": 94985775.08029, "trades": 220286, "taker_buy_base": 11038895.1, "taker_buy_quote": 48257600.34386 }, { "timestamp": 1731456000000, "datetime": "2024-11-13T00:00:00", "open": 4.221, "high": 4.294, "low": 3.853, "close": 4.075, "volume": 18771495.14, "close_time": 1731542399999, "quote_volume": 76312814.6512, "trades": 188476, "taker_buy_base": 9151672.82, "taker_buy_quote": 37213652.01 }, { "timestamp": 1731542400000, "datetime": "2024-11-14T00:00:00", "open": 4.076, "high": 4.212, "low": 3.802, "close": 3.857, "volume": 9969577.11, "close_time": 1731628799999, "quote_volume": 39910092.41806, "trades": 106447, "taker_buy_base": 4970631.48, "taker_buy_quote": 19902924.0078 }, { "timestamp": 1731628800000, "datetime": "2024-11-15T00:00:00", "open": 3.856, "high": 4.257, "low": 3.782, "close": 4.2, "volume": 12606548.64, "close_time": 1731715199999, "quote_volume": 51140903.98087, "trades": 111979, "taker_buy_base": 6480218.62, "taker_buy_quote": 26300298.30388 }, { "timestamp": 1731715200000, "datetime": "2024-11-16T00:00:00", "open": 4.2, "high": 4.824, "low": 4.148, "close": 4.745, "volume": 17559631.8, "close_time": 1731801599999, "quote_volume": 78757554.67415, "trades": 177152, "taker_buy_base": 9003399.78, "taker_buy_quote": 40382357.89036 }, { "timestamp": 1731801600000, "datetime": "2024-11-17T00:00:00", "open": 4.746, "high": 4.878, "low": 4.25, "close": 4.345, "volume": 17317898.58, "close_time": 1731887999999, "quote_volume": 78343786.67405, "trades": 184852, "taker_buy_base": 8655734.79, "taker_buy_quote": 39163652.12008 }, { "timestamp": 1731888000000, "datetime": "2024-11-18T00:00:00", "open": 4.345, "high": 4.649, "low": 4.317, "close": 4.535, "volume": 15496756.8, "close_time": 1731974399999, "quote_volume": 69534161.49936, "trades": 155065, "taker_buy_base": 7414435.02, "taker_buy_quote": 33337207.57066 }, { "timestamp": 1731974400000, "datetime": "2024-11-19T00:00:00", "open": 4.534, "high": 4.585, "low": 4.284, "close": 4.433, "volume": 6625362.33, "close_time": 1732060799999, "quote_volume": 29428549.64163, "trades": 90534, "taker_buy_base": 3341865.28, "taker_buy_quote": 14858396.18237 }, { "timestamp": 1732060800000, "datetime": "2024-11-20T00:00:00", "open": 4.431, "high": 4.531, "low": 4.117, "close": 4.245, "volume": 9442904.94, "close_time": 1732147199999, "quote_volume": 40929757.35778, "trades": 108268, "taker_buy_base": 4570748.18, "taker_buy_quote": 19828993.89858 }, { "timestamp": 1732147200000, "datetime": "2024-11-21T00:00:00", "open": 4.246, "high": 4.666, "low": 4.077, "close": 4.529, "volume": 14685427.62, "close_time": 1732233599999, "quote_volume": 65358352.21241, "trades": 165270, "taker_buy_base": 7645413.84, "taker_buy_quote": 34042880.23209 }, { "timestamp": 1732233600000, "datetime": "2024-11-22T00:00:00", "open": 4.53, "high": 4.968, "low": 4.454, "close": 4.935, "volume": 15225428.48, "close_time": 1732319999999, "quote_volume": 71364680.62082, "trades": 166768, "taker_buy_base": 7592249.28, "taker_buy_quote": 35636133.52767 }, { "timestamp": 1732320000000, "datetime": "2024-11-23T00:00:00", "open": 4.935, "high": 5.668, "low": 4.833, "close": 5.366, "volume": 33802734.15, "close_time": 1732406399999, "quote_volume": 177684718.7724, "trades": 376527, "taker_buy_base": 16794083.41, "taker_buy_quote": 88338325.69156 }, { "timestamp": 1732406400000, "datetime": "2024-11-24T00:00:00", "open": 5.367, "high": 6.135, "low": 5.19, "close": 5.724, "volume": 39393949.59, "close_time": 1732492799999, "quote_volume": 222332057.36733, "trades": 468230, "taker_buy_base": 18877586.9, "taker_buy_quote": 106769083.391 }, { "timestamp": 1732492800000, "datetime": "2024-11-25T00:00:00", "open": 5.724, "high": 5.858, "low": 5.351, "close": 5.454, "volume": 20924647.34, "close_time": 1732579199999, "quote_volume": 117388555.95695, "trades": 244177, "taker_buy_base": 10268356.93, "taker_buy_quote": 57695356.57191 }, { "timestamp": 1732579200000, "datetime": "2024-11-26T00:00:00", "open": 5.453, "high": 5.768, "low": 5.156, "close": 5.433, "volume": 17907818.75, "close_time": 1732665599999, "quote_volume": 96679993.1134, "trades": 238037, "taker_buy_base": 8892469.95, "taker_buy_quote": 48055110.55602 }, { "timestamp": 1732665600000, "datetime": "2024-11-27T00:00:00", "open": 5.434, "high": 5.845, "low": 5.291, "close": 5.808, "volume": 14711715.25, "close_time": 1732751999999, "quote_volume": 81587460.18867, "trades": 172751, "taker_buy_base": 7892673.26, "taker_buy_quote": 43780715.39893 }, { "timestamp": 1732752000000, "datetime": "2024-11-28T00:00:00", "open": 5.808, "high": 5.896, "low": 5.511, "close": 5.81, "volume": 11964132.59, "close_time": 1732838399999, "quote_volume": 68113524.60886, "trades": 162420, "taker_buy_base": 6108115.73, "taker_buy_quote": 34798246.65387 }, { "timestamp": 1732838400000, "datetime": "2024-11-29T00:00:00", "open": 5.811, "high": 6.173, "low": 5.624, "close": 6.141, "volume": 12645668.54, "close_time": 1732924799999, "quote_volume": 74837723.53735, "trades": 179180, "taker_buy_base": 6404792.99, "taker_buy_quote": 37888593.25333 }, { "timestamp": 1732924800000, "datetime": "2024-11-30T00:00:00", "open": 6.141, "high": 7.322, "low": 6.064, "close": 7.074, "volume": 26215303.84, "close_time": 1733011199999, "quote_volume": 174806751.48813, "trades": 377582, "taker_buy_base": 13511746.52, "taker_buy_quote": 90025083.03478 }, { "timestamp": 1733011200000, "datetime": "2024-12-01T00:00:00", "open": 7.073, "high": 7.093, "low": 6.647, "close": 6.861, "volume": 16927436.11, "close_time": 1733097599999, "quote_volume": 115643474.41006, "trades": 265539, "taker_buy_base": 8323095.22, "taker_buy_quote": 56867388.55874 }, { "timestamp": 1733097600000, "datetime": "2024-12-02T00:00:00", "open": 6.86, "high": 7.488, "low": 6.62, "close": 7.28, "volume": 33476534.48, "close_time": 1733183999999, "quote_volume": 237814096.57842, "trades": 611730, "taker_buy_base": 16336876.75, "taker_buy_quote": 116133386.03351 }, { "timestamp": 1733184000000, "datetime": "2024-12-03T00:00:00", "open": 7.281, "high": 7.641, "low": 6.688, "close": 7.305, "volume": 31356198.34, "close_time": 1733270399999, "quote_volume": 225256912.57417, "trades": 469924, "taker_buy_base": 15537355.13, "taker_buy_quote": 111837987.35979 }, { "timestamp": 1733270400000, "datetime": "2024-12-04T00:00:00", "open": 7.307, "high": 8.424, "low": 7.296, "close": 8.083, "volume": 36297005.96, "close_time": 1733356799999, "quote_volume": 288562139.46696, "trades": 583767, "taker_buy_base": 17955520.37, "taker_buy_quote": 142832559.11822 }, { "timestamp": 1733356800000, "datetime": "2024-12-05T00:00:00", "open": 8.086, "high": 8.277, "low": 7.51, "close": 7.693, "volume": 24445407.98, "close_time": 1733443199999, "quote_volume": 193753385.36766, "trades": 424753, "taker_buy_base": 12452200.77, "taker_buy_quote": 98722755.58031 }, { "timestamp": 1733443200000, "datetime": "2024-12-06T00:00:00", "open": 7.692, "high": 8.297, "low": 7.584, "close": 8.075, "volume": 16699668.54, "close_time": 1733529599999, "quote_volume": 132507298.70867, "trades": 280657, "taker_buy_base": 8354636.14, "taker_buy_quote": 66297713.00724 }, { "timestamp": 1733529600000, "datetime": "2024-12-07T00:00:00", "open": 8.074, "high": 8.085, "low": 7.699, "close": 7.822, "volume": 9758905.22, "close_time": 1733615999999, "quote_volume": 77330086.43444, "trades": 160558, "taker_buy_base": 4559822.55, "taker_buy_quote": 36137382.42339 }, { "timestamp": 1733616000000, "datetime": "2024-12-08T00:00:00", "open": 7.822, "high": 7.952, "low": 7.575, "close": 7.871, "volume": 9263348.26, "close_time": 1733702399999, "quote_volume": 71839073.06814, "trades": 144884, "taker_buy_base": 4402929.25, "taker_buy_quote": 34153099.53939 }, { "timestamp": 1733702400000, "datetime": "2024-12-09T00:00:00", "open": 7.873, "high": 7.873, "low": 5.54, "close": 6.268, "volume": 34117464.09, "close_time": 1733788799999, "quote_volume": 230487263.3368, "trades": 479405, "taker_buy_base": 15613614.29, "taker_buy_quote": 105432908.85593 }, { "timestamp": 1733788800000, "datetime": "2024-12-10T00:00:00", "open": 6.268, "high": 6.478, "low": 5.681, "close": 6.204, "volume": 24239573.75, "close_time": 1733875199999, "quote_volume": 149086589.89055, "trades": 321162, "taker_buy_base": 12105307.2, "taker_buy_quote": 74510595.53593 }, { "timestamp": 1733875200000, "datetime": "2024-12-11T00:00:00", "open": 6.203, "high": 6.79, "low": 5.944, "close": 6.682, "volume": 14095244.29, "close_time": 1733961599999, "quote_volume": 90281156.72242, "trades": 175874, "taker_buy_base": 7310029.07, "taker_buy_quote": 46830641.37148 }, { "timestamp": 1733961600000, "datetime": "2024-12-12T00:00:00", "open": 6.682, "high": 7.154, "low": 6.614, "close": 6.734, "volume": 13595155.15, "close_time": 1734047999999, "quote_volume": 93446373.28564, "trades": 185051, "taker_buy_base": 6575631.21, "taker_buy_quote": 45213643.3054 }, { "timestamp": 1734048000000, "datetime": "2024-12-13T00:00:00", "open": 6.735, "high": 6.855, "low": 6.515, "close": 6.753, "volume": 8378230.1, "close_time": 1734134399999, "quote_volume": 56086140.64374, "trades": 126421, "taker_buy_base": 4138102.79, "taker_buy_quote": 27714294.19746 }, { "timestamp": 1734134400000, "datetime": "2024-12-14T00:00:00", "open": 6.752, "high": 6.854, "low": 6.264, "close": 6.433, "volume": 6738205.36, "close_time": 1734220799999, "quote_volume": 44182409.05732, "trades": 98221, "taker_buy_base": 3251341.41, "taker_buy_quote": 21329509.72037 }, { "timestamp": 1734220800000, "datetime": "2024-12-15T00:00:00", "open": 6.436, "high": 6.789, "low": 6.317, "close": 6.737, "volume": 6669189.88, "close_time": 1734307199999, "quote_volume": 43815609.83785, "trades": 97283, "taker_buy_base": 3471303.5, "taker_buy_quote": 22808907.06668 }, { "timestamp": 1734307200000, "datetime": "2024-12-16T00:00:00", "open": 6.738, "high": 6.944, "low": 6.448, "close": 6.531, "volume": 10508886.27, "close_time": 1734393599999, "quote_volume": 70110712.13514, "trades": 133374, "taker_buy_base": 5157500.11, "taker_buy_quote": 34422488.8068 }, { "timestamp": 1734393600000, "datetime": "2024-12-17T00:00:00", "open": 6.531, "high": 6.659, "low": 6.216, "close": 6.289, "volume": 9613215.32, "close_time": 1734479999999, "quote_volume": 62066174.62781, "trades": 125100, "taker_buy_base": 4457128.42, "taker_buy_quote": 28805401.48571 }, { "timestamp": 1734480000000, "datetime": "2024-12-18T00:00:00", "open": 6.291, "high": 6.343, "low": 5.555, "close": 5.654, "volume": 15905542.68, "close_time": 1734566399999, "quote_volume": 95101443.46523, "trades": 196193, "taker_buy_base": 7605346.98, "taker_buy_quote": 45474925.99323 }, { "timestamp": 1734566400000, "datetime": "2024-12-19T00:00:00", "open": 5.648, "high": 5.738, "low": 4.926, "close": 5.084, "volume": 22943406.83, "close_time": 1734652799999, "quote_volume": 122619669.69117, "trades": 258440, "taker_buy_base": 11167650.26, "taker_buy_quote": 59892842.31644 }, { "timestamp": 1734652800000, "datetime": "2024-12-20T00:00:00", "open": 5.085, "high": 5.323, "low": 4.38, "close": 5.208, "volume": 27139579.05, "close_time": 1734739199999, "quote_volume": 130775220.91312, "trades": 281223, "taker_buy_base": 13471056.87, "taker_buy_quote": 64982456.2257 }, { "timestamp": 1734739200000, "datetime": "2024-12-21T00:00:00", "open": 5.21, "high": 5.484, "low": 4.847, "close": 4.92, "volume": 12064026.11, "close_time": 1734825599999, "quote_volume": 61893749.76002, "trades": 137199, "taker_buy_base": 5912307.13, "taker_buy_quote": 30376682.13756 }, { "timestamp": 1734825600000, "datetime": "2024-12-22T00:00:00", "open": 4.922, "high": 5.06, "low": 4.691, "close": 4.832, "volume": 10187259.64, "close_time": 1734911999999, "quote_volume": 49778398.01331, "trades": 95982, "taker_buy_base": 5195762.16, "taker_buy_quote": 25406863.48421 }, { "timestamp": 1734912000000, "datetime": "2024-12-23T00:00:00", "open": 4.833, "high": 5.259, "low": 4.721, "close": 5.196, "volume": 11985059.95, "close_time": 1734998399999, "quote_volume": 59469868.238, "trades": 117520, "taker_buy_base": 6197940.4, "taker_buy_quote": 30786039.69533 }, { "timestamp": 1734998400000, "datetime": "2024-12-24T00:00:00", "open": 5.196, "high": 5.571, "low": 5.039, "close": 5.462, "volume": 10795429.65, "close_time": 1735084799999, "quote_volume": 57312004.19925, "trades": 104708, "taker_buy_base": 5772731.21, "taker_buy_quote": 30640515.98736 }, { "timestamp": 1735084800000, "datetime": "2024-12-25T00:00:00", "open": 5.461, "high": 5.5, "low": 5.229, "close": 5.297, "volume": 6228431.97, "close_time": 1735171199999, "quote_volume": 33384616.12408, "trades": 70162, "taker_buy_base": 3029067.46, "taker_buy_quote": 16244115.03047 }, { "timestamp": 1735171200000, "datetime": "2024-12-26T00:00:00", "open": 5.296, "high": 5.363, "low": 4.906, "close": 4.977, "volume": 6867456.09, "close_time": 1735257599999, "quote_volume": 34907865.05701, "trades": 70296, "taker_buy_base": 3160022.07, "taker_buy_quote": 16071226.24676 }, { "timestamp": 1735257600000, "datetime": "2024-12-27T00:00:00", "open": 4.978, "high": 5.202, "low": 4.892, "close": 4.95, "volume": 6621338.53, "close_time": 1735343999999, "quote_volume": 33347891.34088, "trades": 69432, "taker_buy_base": 3186915.58, "taker_buy_quote": 16066617.50514 }, { "timestamp": 1735344000000, "datetime": "2024-12-28T00:00:00", "open": 4.951, "high": 5.284, "low": 4.905, "close": 5.211, "volume": 5866071.63, "close_time": 1735430399999, "quote_volume": 29802775.62519, "trades": 66141, "taker_buy_base": 3050010.47, "taker_buy_quote": 15510291.36829 }, { "timestamp": 1735430400000, "datetime": "2024-12-29T00:00:00", "open": 5.211, "high": 5.24, "low": 4.916, "close": 4.957, "volume": 4388431.6, "close_time": 1735516799999, "quote_volume": 22340739.70953, "trades": 54687, "taker_buy_base": 2008369.13, "taker_buy_quote": 10225097.10113 }, { "timestamp": 1735516800000, "datetime": "2024-12-30T00:00:00", "open": 4.957, "high": 5.185, "low": 4.752, "close": 4.928, "volume": 7106910.71, "close_time": 1735603199999, "quote_volume": 35191781.0077, "trades": 72580, "taker_buy_base": 3290548.58, "taker_buy_quote": 16312058.44879 }, { "timestamp": 1735603200000, "datetime": "2024-12-31T00:00:00", "open": 4.929, "high": 5.141, "low": 4.807, "close": 4.953, "volume": 5873342.28, "close_time": 1735689599999, "quote_volume": 29157752.70891, "trades": 56959, "taker_buy_base": 2974477.76, "taker_buy_quote": 14785751.47052 }, { "timestamp": 1735689600000, "datetime": "2025-01-01T00:00:00", "open": 4.953, "high": 5.196, "low": 4.849, "close": 5.121, "volume": 6048514.1, "close_time": 1735775999999, "quote_volume": 30414327.02285, "trades": 64792, "taker_buy_base": 2962466.57, "taker_buy_quote": 14899390.94277 }, { "timestamp": 1735776000000, "datetime": "2025-01-02T00:00:00", "open": 5.122, "high": 5.368, "low": 5.122, "close": 5.306, "volume": 7036884.91, "close_time": 1735862399999, "quote_volume": 36888311.66972, "trades": 71125, "taker_buy_base": 3486411.4, "taker_buy_quote": 18289310.79983 }, { "timestamp": 1735862400000, "datetime": "2025-01-03T00:00:00", "open": 5.307, "high": 5.753, "low": 5.24, "close": 5.664, "volume": 8659289.5, "close_time": 1735948799999, "quote_volume": 47566395.02387, "trades": 76018, "taker_buy_base": 4317021.37, "taker_buy_quote": 23736554.96434 }, { "timestamp": 1735948800000, "datetime": "2025-01-04T00:00:00", "open": 5.664, "high": 5.733, "low": 5.563, "close": 5.639, "volume": 5302094.12, "close_time": 1736035199999, "quote_volume": 29860068.73794, "trades": 49523, "taker_buy_base": 2517007.45, "taker_buy_quote": 14170374.41206 }, { "timestamp": 1736035200000, "datetime": "2025-01-05T00:00:00", "open": 5.641, "high": 5.976, "low": 5.5, "close": 5.912, "volume": 7355659.76, "close_time": 1736121599999, "quote_volume": 41855863.84486, "trades": 78021, "taker_buy_base": 3364350.43, "taker_buy_quote": 19208299.921 }, { "timestamp": 1736121600000, "datetime": "2025-01-06T00:00:00", "open": 5.913, "high": 6.304, "low": 5.786, "close": 5.986, "volume": 15209023.44, "close_time": 1736207999999, "quote_volume": 92704373.90182, "trades": 177805, "taker_buy_base": 8039090.92, "taker_buy_quote": 48999570.44237 }, { "timestamp": 1736208000000, "datetime": "2025-01-07T00:00:00", "open": 5.986, "high": 6.104, "low": 5.333, "close": 5.352, "volume": 13346303.96, "close_time": 1736294399999, "quote_volume": 76378436.59655, "trades": 218963, "taker_buy_base": 6540696.82, "taker_buy_quote": 37404233.43288 }, { "timestamp": 1736294400000, "datetime": "2025-01-08T00:00:00", "open": 5.353, "high": 5.488, "low": 4.9, "close": 5.112, "volume": 12079287.68, "close_time": 1736380799999, "quote_volume": 62568094.88767, "trades": 286866, "taker_buy_base": 5814625.89, "taker_buy_quote": 30175175.93819 }, { "timestamp": 1736380800000, "datetime": "2025-01-09T00:00:00", "open": 5.111, "high": 5.191, "low": 4.911, "close": 5.051, "volume": 10130058.32, "close_time": 1736467199999, "quote_volume": 51241734.79662, "trades": 250229, "taker_buy_base": 4823571.8, "taker_buy_quote": 24413084.39529 }, { "timestamp": 1736467200000, "datetime": "2025-01-10T00:00:00", "open": 5.051, "high": 5.262, "low": 5.012, "close": 5.209, "volume": 7593561.21, "close_time": 1736553599999, "quote_volume": 38955802.95372, "trades": 187060, "taker_buy_base": 3841990.71, "taker_buy_quote": 19717729.45139 }, { "timestamp": 1736553600000, "datetime": "2025-01-11T00:00:00", "open": 5.209, "high": 5.315, "low": 5.103, "close": 5.203, "volume": 3357328.87, "close_time": 1736639999999, "quote_volume": 17398518.14627, "trades": 82078, "taker_buy_base": 1747584.53, "taker_buy_quote": 9062508.88114 }, { "timestamp": 1736640000000, "datetime": "2025-01-12T00:00:00", "open": 5.203, "high": 5.236, "low": 5.017, "close": 5.087, "volume": 2915020.79, "close_time": 1736726399999, "quote_volume": 14981772.30001, "trades": 72972, "taker_buy_base": 1334648.91, "taker_buy_quote": 6867309.21169 }, { "timestamp": 1736726400000, "datetime": "2025-01-13T00:00:00", "open": 5.088, "high": 5.23, "low": 4.607, "close": 4.921, "volume": 13330240.72, "close_time": 1736812799999, "quote_volume": 64715610.78438, "trades": 284656, "taker_buy_base": 6240630.51, "taker_buy_quote": 30291481.87543 }, { "timestamp": 1736812800000, "datetime": "2025-01-14T00:00:00", "open": 4.921, "high": 5.25, "low": 4.905, "close": 5.212, "volume": 5788076.94, "close_time": 1736899199999, "quote_volume": 29530828.27199, "trades": 127797, "taker_buy_base": 2924978.86, "taker_buy_quote": 14920746.14014 }, { "timestamp": 1736899200000, "datetime": "2025-01-15T00:00:00", "open": 5.212, "high": 5.678, "low": 5.112, "close": 5.653, "volume": 10755969.33, "close_time": 1736985599999, "quote_volume": 57722066.63024, "trades": 227654, "taker_buy_base": 5562340.21, "taker_buy_quote": 29869766.32099 }, { "timestamp": 1736985600000, "datetime": "2025-01-16T00:00:00", "open": 5.654, "high": 5.79, "low": 5.387, "close": 5.617, "volume": 11823522.92, "close_time": 1737071999999, "quote_volume": 65933683.39401, "trades": 288756, "taker_buy_base": 6181152.48, "taker_buy_quote": 34477304.01438 }, { "timestamp": 1737072000000, "datetime": "2025-01-17T00:00:00", "open": 5.618, "high": 5.957, "low": 5.618, "close": 5.831, "volume": 8659081.82, "close_time": 1737158399999, "quote_volume": 50347149.82658, "trades": 208214, "taker_buy_base": 4522284.66, "taker_buy_quote": 26294670.678 }, { "timestamp": 1737158400000, "datetime": "2025-01-18T00:00:00", "open": 5.832, "high": 5.87, "low": 5.322, "close": 5.446, "volume": 12756363.52, "close_time": 1737244799999, "quote_volume": 70114851.1164, "trades": 272272, "taker_buy_base": 5782557.34, "taker_buy_quote": 31759188.46192 }, { "timestamp": 1737244800000, "datetime": "2025-01-19T00:00:00", "open": 5.446, "high": 5.615, "low": 4.844, "close": 4.98, "volume": 20312455.16, "close_time": 1737331199999, "quote_volume": 105709820.24732, "trades": 443985, "taker_buy_base": 9354280.5, "taker_buy_quote": 48693951.2807 }, { "timestamp": 1737331200000, "datetime": "2025-01-20T00:00:00", "open": 4.98, "high": 5.48, "low": 4.827, "close": 5.106, "volume": 22249882.47, "close_time": 1737417599999, "quote_volume": 113922019.98615, "trades": 549740, "taker_buy_base": 10886660.84, "taker_buy_quote": 55775270.05008 }, { "timestamp": 1737417600000, "datetime": "2025-01-21T00:00:00", "open": 5.107, "high": 5.349, "low": 4.886, "close": 5.255, "volume": 8774021.68, "close_time": 1737503999999, "quote_volume": 44742200.8955, "trades": 265738, "taker_buy_base": 4412760.29, "taker_buy_quote": 22535145.2406 }, { "timestamp": 1737504000000, "datetime": "2025-01-22T00:00:00", "open": 5.256, "high": 5.305, "low": 4.963, "close": 5.001, "volume": 6192472.0, "close_time": 1737590399999, "quote_volume": 31853237.04575, "trades": 152307, "taker_buy_base": 2588886.23, "taker_buy_quote": 13296419.98235 }, { "timestamp": 1737590400000, "datetime": "2025-01-23T00:00:00", "open": 5.002, "high": 5.148, "low": 4.861, "close": 5.062, "volume": 7631704.08, "close_time": 1737676799999, "quote_volume": 38117908.02342, "trades": 208809, "taker_buy_base": 3898995.86, "taker_buy_quote": 19478852.47618 }, { "timestamp": 1737676800000, "datetime": "2025-01-24T00:00:00", "open": 5.063, "high": 5.201, "low": 4.897, "close": 5.014, "volume": 5270016.28, "close_time": 1737763199999, "quote_volume": 26767564.88268, "trades": 133287, "taker_buy_base": 2641830.76, "taker_buy_quote": 13424179.86327 }, { "timestamp": 1737763200000, "datetime": "2025-01-25T00:00:00", "open": 5.015, "high": 5.079, "low": 4.926, "close": 4.983, "volume": 3446613.11, "close_time": 1737849599999, "quote_volume": 17272222.68349, "trades": 84075, "taker_buy_base": 1733923.86, "taker_buy_quote": 8691299.6994 }, { "timestamp": 1737849600000, "datetime": "2025-01-26T00:00:00", "open": 4.982, "high": 5.188, "low": 4.853, "close": 4.862, "volume": 3864458.86, "close_time": 1737935999999, "quote_volume": 19370188.04682, "trades": 86241, "taker_buy_base": 1829197.06, "taker_buy_quote": 9171584.06317 }, { "timestamp": 1737936000000, "datetime": "2025-01-27T00:00:00", "open": 4.861, "high": 4.865, "low": 4.347, "close": 4.661, "volume": 15453604.09, "close_time": 1738022399999, "quote_volume": 70608242.3474, "trades": 327314, "taker_buy_base": 6777389.47, "taker_buy_quote": 30998821.49311 }, { "timestamp": 1738022400000, "datetime": "2025-01-28T00:00:00", "open": 4.661, "high": 4.726, "low": 4.325, "close": 4.385, "volume": 5252848.5, "close_time": 1738108799999, "quote_volume": 23958106.65786, "trades": 53713, "taker_buy_base": 2490286.23, "taker_buy_quote": 11373093.74606 }, { "timestamp": 1738108800000, "datetime": "2025-01-29T00:00:00", "open": 4.385, "high": 4.648, "low": 4.366, "close": 4.514, "volume": 5739958.29, "close_time": 1738195199999, "quote_volume": 25831438.53461, "trades": 63327, "taker_buy_base": 2954128.41, "taker_buy_quote": 13298765.48612 }, { "timestamp": 1738195200000, "datetime": "2025-01-30T00:00:00", "open": 4.514, "high": 4.899, "low": 4.475, "close": 4.808, "volume": 5476685.52, "close_time": 1738281599999, "quote_volume": 25898042.73672, "trades": 52748, "taker_buy_base": 2754286.81, "taker_buy_quote": 13029016.09076 }, { "timestamp": 1738281600000, "datetime": "2025-01-31T00:00:00", "open": 4.808, "high": 4.963, "low": 4.68, "close": 4.812, "volume": 6113597.46, "close_time": 1738367999999, "quote_volume": 29465543.81652, "trades": 59140, "taker_buy_base": 2784116.02, "taker_buy_quote": 13435155.45441 }, { "timestamp": 1738368000000, "datetime": "2025-02-01T00:00:00", "open": 4.811, "high": 4.876, "low": 4.328, "close": 4.372, "volume": 4558228.36, "close_time": 1738454399999, "quote_volume": 21066697.8703, "trades": 55166, "taker_buy_base": 2056509.75, "taker_buy_quote": 9496664.55798 }, { "timestamp": 1738454400000, "datetime": "2025-02-02T00:00:00", "open": 4.372, "high": 4.465, "low": 3.3, "close": 3.601, "volume": 22122363.0, "close_time": 1738540799999, "quote_volume": 85075144.60116, "trades": 220223, "taker_buy_base": 10113806.35, "taker_buy_quote": 38975169.43777 }, { "timestamp": 1738540800000, "datetime": "2025-02-03T00:00:00", "open": 3.604, "high": 3.605, "low": 2.594, "close": 3.507, "volume": 50873421.55, "close_time": 1738627199999, "quote_volume": 159776124.13342, "trades": 454371, "taker_buy_base": 24628996.59, "taker_buy_quote": 77534738.90598 }, { "timestamp": 1738627200000, "datetime": "2025-02-04T00:00:00", "open": 3.506, "high": 3.522, "low": 3.118, "close": 3.334, "volume": 17316104.82, "close_time": 1738713599999, "quote_volume": 56971377.36351, "trades": 143658, "taker_buy_base": 8785172.0, "taker_buy_quote": 28925469.82737 }, { "timestamp": 1738713600000, "datetime": "2025-02-05T00:00:00", "open": 3.335, "high": 3.385, "low": 3.191, "close": 3.242, "volume": 8096026.23, "close_time": 1738799999999, "quote_volume": 26799359.32933, "trades": 86857, "taker_buy_base": 3868978.9, "taker_buy_quote": 12820679.57699 }, { "timestamp": 1738800000000, "datetime": "2025-02-06T00:00:00", "open": 3.241, "high": 3.356, "low": 3.084, "close": 3.121, "volume": 9132598.18, "close_time": 1738886399999, "quote_volume": 29362437.32876, "trades": 88691, "taker_buy_base": 4434083.38, "taker_buy_quote": 14256793.49206 }, { "timestamp": 1738886400000, "datetime": "2025-02-07T00:00:00", "open": 3.121, "high": 3.382, "low": 3.074, "close": 3.188, "volume": 8734086.21, "close_time": 1738972799999, "quote_volume": 28220000.65871, "trades": 90704, "taker_buy_base": 4108004.56, "taker_buy_quote": 13276696.85294 }, { "timestamp": 1738972800000, "datetime": "2025-02-08T00:00:00", "open": 3.187, "high": 3.327, "low": 3.148, "close": 3.306, "volume": 4382412.59, "close_time": 1739059199999, "quote_volume": 14117081.60663, "trades": 45946, "taker_buy_base": 2153552.9, "taker_buy_quote": 6937186.14946 }, { "timestamp": 1739059200000, "datetime": "2025-02-09T00:00:00", "open": 3.306, "high": 3.387, "low": 3.158, "close": 3.311, "volume": 4864828.39, "close_time": 1739145599999, "quote_volume": 16097785.38753, "trades": 54186, "taker_buy_base": 2309869.31, "taker_buy_quote": 7643839.38652 }, { "timestamp": 1739145600000, "datetime": "2025-02-10T00:00:00", "open": 3.31, "high": 3.47, "low": 3.19, "close": 3.429, "volume": 7637172.27, "close_time": 1739231999999, "quote_volume": 25683605.37508, "trades": 76475, "taker_buy_base": 3635872.02, "taker_buy_quote": 12209405.00862 }, { "timestamp": 1739232000000, "datetime": "2025-02-11T00:00:00", "open": 3.429, "high": 3.537, "low": 3.267, "close": 3.339, "volume": 5793973.85, "close_time": 1739318399999, "quote_volume": 19849503.36705, "trades": 60190, "taker_buy_base": 2809213.19, "taker_buy_quote": 9626509.58284 }, { "timestamp": 1739318400000, "datetime": "2025-02-12T00:00:00", "open": 3.339, "high": 3.531, "low": 3.175, "close": 3.478, "volume": 11480820.0, "close_time": 1739404799999, "quote_volume": 37925734.68104, "trades": 94771, "taker_buy_base": 5586987.69, "taker_buy_quote": 18479268.61 }, { "timestamp": 1739404800000, "datetime": "2025-02-13T00:00:00", "open": 3.479, "high": 3.51, "low": 3.345, "close": 3.403, "volume": 4910942.42, "close_time": 1739491199999, "quote_volume": 16743308.95834, "trades": 51836, "taker_buy_base": 2198524.78, "taker_buy_quote": 7496986.80797 }, { "timestamp": 1739491200000, "datetime": "2025-02-14T00:00:00", "open": 3.403, "high": 3.628, "low": 3.387, "close": 3.527, "volume": 5226042.04, "close_time": 1739577599999, "quote_volume": 18290006.5561, "trades": 55671, "taker_buy_base": 2571533.41, "taker_buy_quote": 8998270.27748 }, { "timestamp": 1739577600000, "datetime": "2025-02-15T00:00:00", "open": 3.527, "high": 3.569, "low": 3.381, "close": 3.417, "volume": 2691259.97, "close_time": 1739663999999, "quote_volume": 9376547.71575, "trades": 35109, "taker_buy_base": 1217693.02, "taker_buy_quote": 4241391.75262 }, { "timestamp": 1739664000000, "datetime": "2025-02-16T00:00:00", "open": 3.416, "high": 3.489, "low": 3.36, "close": 3.398, "volume": 3332457.35, "close_time": 1739750399999, "quote_volume": 11357934.17086, "trades": 35675, "taker_buy_base": 1645347.86, "taker_buy_quote": 5610156.22178 }, { "timestamp": 1739750400000, "datetime": "2025-02-17T00:00:00", "open": 3.399, "high": 3.514, "low": 3.313, "close": 3.436, "volume": 5209127.58, "close_time": 1739836799999, "quote_volume": 17784523.18189, "trades": 57589, "taker_buy_base": 2427543.14, "taker_buy_quote": 8287484.41559 }, { "timestamp": 1739836800000, "datetime": "2025-02-18T00:00:00", "open": 3.435, "high": 3.438, "low": 3.133, "close": 3.23, "volume": 8524213.78, "close_time": 1739923199999, "quote_volume": 27723518.33175, "trades": 84929, "taker_buy_base": 4242573.54, "taker_buy_quote": 13796082.26924 }, { "timestamp": 1739923200000, "datetime": "2025-02-19T00:00:00", "open": 3.23, "high": 3.345, "low": 3.192, "close": 3.326, "volume": 4112678.93, "close_time": 1740009599999, "quote_volume": 13476634.98221, "trades": 53670, "taker_buy_base": 2043852.02, "taker_buy_quote": 6695189.56333 }, { "timestamp": 1740009600000, "datetime": "2025-02-20T00:00:00", "open": 3.327, "high": 3.527, "low": 3.315, "close": 3.495, "volume": 5426848.63, "close_time": 1740095999999, "quote_volume": 18712463.41514, "trades": 63209, "taker_buy_base": 2623818.79, "taker_buy_quote": 9047771.24541 }, { "timestamp": 1740096000000, "datetime": "2025-02-21T00:00:00", "open": 3.494, "high": 3.607, "low": 3.253, "close": 3.321, "volume": 8689769.95, "close_time": 1740182399999, "quote_volume": 29844111.20866, "trades": 90691, "taker_buy_base": 4339377.1, "taker_buy_quote": 14911297.3189 }, { "timestamp": 1740182400000, "datetime": "2025-02-22T00:00:00", "open": 3.321, "high": 3.456, "low": 3.303, "close": 3.434, "volume": 3366903.67, "close_time": 1740268799999, "quote_volume": 11341280.00242, "trades": 45040, "taker_buy_base": 1697144.21, "taker_buy_quote": 5716439.85895 }, { "timestamp": 1740268800000, "datetime": "2025-02-23T00:00:00", "open": 3.435, "high": 3.507, "low": 3.374, "close": 3.413, "volume": 3564973.41, "close_time": 1740355199999, "quote_volume": 12255773.91375, "trades": 42659, "taker_buy_base": 1676610.93, "taker_buy_quote": 5763813.14355 }, { "timestamp": 1740355200000, "datetime": "2025-02-24T00:00:00", "open": 3.414, "high": 3.437, "low": 2.94, "close": 3.015, "volume": 11385368.23, "close_time": 1740441599999, "quote_volume": 36476989.44397, "trades": 114743, "taker_buy_base": 5367616.43, "taker_buy_quote": 17205150.07158 }, { "timestamp": 1740441600000, "datetime": "2025-02-25T00:00:00", "open": 3.016, "high": 3.18, "low": 2.8, "close": 3.142, "volume": 14508667.79, "close_time": 1740527999999, "quote_volume": 43026020.94096, "trades": 150800, "taker_buy_base": 6864529.99, "taker_buy_quote": 20374400.23867 }, { "timestamp": 1740528000000, "datetime": "2025-02-26T00:00:00", "open": 3.142, "high": 3.222, "low": 3.007, "close": 3.149, "volume": 8704888.58, "close_time": 1740614399999, "quote_volume": 27272408.9351, "trades": 94154, "taker_buy_base": 4183495.09, "taker_buy_quote": 13111481.44271 }, { "timestamp": 1740614400000, "datetime": "2025-02-27T00:00:00", "open": 3.151, "high": 3.345, "low": 3.127, "close": 3.262, "volume": 6630140.74, "close_time": 1740700799999, "quote_volume": 21504821.34299, "trades": 73553, "taker_buy_base": 3317294.75, "taker_buy_quote": 10749950.85932 }, { "timestamp": 1740700800000, "datetime": "2025-02-28T00:00:00", "open": 3.261, "high": 3.328, "low": 2.993, "close": 3.249, "volume": 12108506.91, "close_time": 1740787199999, "quote_volume": 38005681.23462, "trades": 136480, "taker_buy_base": 5790684.15, "taker_buy_quote": 18181176.78048 }, { "timestamp": 1740787200000, "datetime": "2025-03-01T00:00:00", "open": 3.249, "high": 3.299, "low": 3.136, "close": 3.243, "volume": 3700048.53, "close_time": 1740873599999, "quote_volume": 11939005.35943, "trades": 50283, "taker_buy_base": 1899927.5, "taker_buy_quote": 6136045.91756 }, { "timestamp": 1740873600000, "datetime": "2025-03-02T00:00:00", "open": 3.243, "high": 3.597, "low": 3.183, "close": 3.566, "volume": 11622154.12, "close_time": 1740959999999, "quote_volume": 39815665.93189, "trades": 145922, "taker_buy_base": 6093716.39, "taker_buy_quote": 20955700.66236 }, { "timestamp": 1740960000000, "datetime": "2025-03-03T00:00:00", "open": 3.564, "high": 3.585, "low": 2.998, "close": 3.071, "volume": 12889520.31, "close_time": 1741046399999, "quote_volume": 42291654.95375, "trades": 140446, "taker_buy_base": 6070989.16, "taker_buy_quote": 19935656.12927 }, { "timestamp": 1741046400000, "datetime": "2025-03-04T00:00:00", "open": 3.071, "high": 3.086, "low": 2.767, "close": 3.016, "volume": 16714969.23, "close_time": 1741132799999, "quote_volume": 49284440.90117, "trades": 167187, "taker_buy_base": 7816015.98, "taker_buy_quote": 23016561.25552 }, { "timestamp": 1741132800000, "datetime": "2025-03-05T00:00:00", "open": 3.015, "high": 3.181, "low": 2.974, "close": 3.135, "volume": 7654913.97, "close_time": 1741219199999, "quote_volume": 23386985.89867, "trades": 66496, "taker_buy_base": 3978587.37, "taker_buy_quote": 12164707.64245 }, { "timestamp": 1741219200000, "datetime": "2025-03-06T00:00:00", "open": 3.135, "high": 3.202, "low": 3.044, "close": 3.087, "volume": 6678078.69, "close_time": 1741305599999, "quote_volume": 20861056.56029, "trades": 59490, "taker_buy_base": 3655111.36, "taker_buy_quote": 11428600.25108 }, { "timestamp": 1741305600000, "datetime": "2025-03-07T00:00:00", "open": 3.086, "high": 3.226, "low": 2.908, "close": 3.117, "volume": 11271947.1, "close_time": 1741391999999, "quote_volume": 35002774.48786, "trades": 107214, "taker_buy_base": 5244475.59, "taker_buy_quote": 16300096.01674 }, { "timestamp": 1741392000000, "datetime": "2025-03-08T00:00:00", "open": 3.116, "high": 3.164, "low": 3.034, "close": 3.102, "volume": 4125591.24, "close_time": 1741478399999, "quote_volume": 12758419.02493, "trades": 50358, "taker_buy_base": 1894722.21, "taker_buy_quote": 5860819.83797 }, { "timestamp": 1741478400000, "datetime": "2025-03-09T00:00:00", "open": 3.103, "high": 3.123, "low": 2.739, "close": 2.787, "volume": 8323817.91, "close_time": 1741564799999, "quote_volume": 24006733.32796, "trades": 86994, "taker_buy_base": 3448268.86, "taker_buy_quote": 9937147.00089 }, { "timestamp": 1741564800000, "datetime": "2025-03-10T00:00:00", "open": 2.788, "high": 2.974, "low": 2.592, "close": 2.643, "volume": 10827499.22, "close_time": 1741651199999, "quote_volume": 30047759.02407, "trades": 104800, "taker_buy_base": 5031735.28, "taker_buy_quote": 13972648.90373 }, { "timestamp": 1741651200000, "datetime": "2025-03-11T00:00:00", "open": 2.645, "high": 2.807, "low": 2.439, "close": 2.742, "volume": 13947541.48, "close_time": 1741737599999, "quote_volume": 36730477.04237, "trades": 127476, "taker_buy_base": 6886167.88, "taker_buy_quote": 18141941.92651 }, { "timestamp": 1741737600000, "datetime": "2025-03-12T00:00:00", "open": 2.742, "high": 2.87, "low": 2.673, "close": 2.789, "volume": 7155147.13, "close_time": 1741823999999, "quote_volume": 19836780.2754, "trades": 75255, "taker_buy_base": 3458982.61, "taker_buy_quote": 9596436.86772 }, { "timestamp": 1741824000000, "datetime": "2025-03-13T00:00:00", "open": 2.788, "high": 2.84, "low": 2.664, "close": 2.748, "volume": 5176732.13, "close_time": 1741910399999, "quote_volume": 14247362.08734, "trades": 48935, "taker_buy_base": 2571609.66, "taker_buy_quote": 7071988.72835 }, { "timestamp": 1741910400000, "datetime": "2025-03-14T00:00:00", "open": 2.749, "high": 2.918, "low": 2.74, "close": 2.885, "volume": 4890945.02, "close_time": 1741996799999, "quote_volume": 13912292.8012, "trades": 41398, "taker_buy_base": 2606844.54, "taker_buy_quote": 7418651.81232 }, { "timestamp": 1741996800000, "datetime": "2025-03-15T00:00:00", "open": 2.887, "high": 2.98, "low": 2.859, "close": 2.948, "volume": 2780437.89, "close_time": 1742083199999, "quote_volume": 8109934.65079, "trades": 30510, "taker_buy_base": 1482575.52, "taker_buy_quote": 4327276.0813 }, { "timestamp": 1742083200000, "datetime": "2025-03-16T00:00:00", "open": 2.949, "high": 2.955, "low": 2.814, "close": 2.834, "volume": 3599310.82, "close_time": 1742169599999, "quote_volume": 10322746.7685, "trades": 39690, "taker_buy_base": 1589838.85, "taker_buy_quote": 4558963.16979 }, { "timestamp": 1742169600000, "datetime": "2025-03-17T00:00:00", "open": 2.835, "high": 3.082, "low": 2.832, "close": 3.022, "volume": 6652011.93, "close_time": 1742255999999, "quote_volume": 19705590.9692, "trades": 64251, "taker_buy_base": 3707366.91, "taker_buy_quote": 10980667.31869 }, { "timestamp": 1742256000000, "datetime": "2025-03-18T00:00:00", "open": 3.023, "high": 3.03, "low": 2.82, "close": 2.924, "volume": 6539567.17, "close_time": 1742342399999, "quote_volume": 18991817.148, "trades": 68634, "taker_buy_base": 3150691.67, "taker_buy_quote": 9147224.96883 }, { "timestamp": 1742342400000, "datetime": "2025-03-19T00:00:00", "open": 2.924, "high": 3.096, "low": 2.919, "close": 3.087, "volume": 5874615.07, "close_time": 1742428799999, "quote_volume": 17555689.3899, "trades": 61603, "taker_buy_base": 2848754.99, "taker_buy_quote": 8516264.79369 }, { "timestamp": 1742428800000, "datetime": "2025-03-20T00:00:00", "open": 3.087, "high": 3.104, "low": 2.974, "close": 3.049, "volume": 4501710.54, "close_time": 1742515199999, "quote_volume": 13672672.02556, "trades": 45734, "taker_buy_base": 2079592.71, "taker_buy_quote": 6318589.47162 }, { "timestamp": 1742515200000, "datetime": "2025-03-21T00:00:00", "open": 3.049, "high": 3.075, "low": 2.87, "close": 2.918, "volume": 3973327.66, "close_time": 1742601599999, "quote_volume": 11744070.45081, "trades": 42549, "taker_buy_base": 1847925.23, "taker_buy_quote": 5470555.6338 }, { "timestamp": 1742601600000, "datetime": "2025-03-22T00:00:00", "open": 2.918, "high": 3.057, "low": 2.913, "close": 2.99, "volume": 3371910.17, "close_time": 1742687999999, "quote_volume": 10101498.74091, "trades": 36576, "taker_buy_base": 1564424.48, "taker_buy_quote": 4680822.68261 }, { "timestamp": 1742688000000, "datetime": "2025-03-23T00:00:00", "open": 2.99, "high": 3.031, "low": 2.964, "close": 3.028, "volume": 1981790.16, "close_time": 1742774399999, "quote_volume": 5952396.99295, "trades": 29524, "taker_buy_base": 980915.37, "taker_buy_quote": 2947520.07546 }, { "timestamp": 1742774400000, "datetime": "2025-03-24T00:00:00", "open": 3.026, "high": 3.2, "low": 2.996, "close": 3.129, "volume": 6688993.12, "close_time": 1742860799999, "quote_volume": 20910471.61645, "trades": 54088, "taker_buy_base": 3228761.41, "taker_buy_quote": 10104953.07378 }, { "timestamp": 1742860800000, "datetime": "2025-03-25T00:00:00", "open": 3.129, "high": 3.158, "low": 3.089, "close": 3.131, "volume": 3077416.45, "close_time": 1742947199999, "quote_volume": 9621840.19118, "trades": 26220, "taker_buy_base": 1574600.74, "taker_buy_quote": 4924773.77927 }, { "timestamp": 1742947200000, "datetime": "2025-03-26T00:00:00", "open": 3.133, "high": 3.21, "low": 3.003, "close": 3.026, "volume": 4660234.64, "close_time": 1743033599999, "quote_volume": 14541032.22329, "trades": 38069, "taker_buy_base": 2393812.03, "taker_buy_quote": 7466658.8778 }, { "timestamp": 1743033600000, "datetime": "2025-03-27T00:00:00", "open": 3.027, "high": 3.111, "low": 2.959, "close": 3.021, "volume": 3587142.35, "close_time": 1743119999999, "quote_volume": 10878214.54911, "trades": 31884, "taker_buy_base": 1581954.48, "taker_buy_quote": 4796516.26548 }, { "timestamp": 1743120000000, "datetime": "2025-03-28T00:00:00", "open": 3.021, "high": 3.047, "low": 2.779, "close": 2.828, "volume": 5129227.17, "close_time": 1743206399999, "quote_volume": 14804847.21651, "trades": 41593, "taker_buy_base": 2438395.24, "taker_buy_quote": 7035923.58706 }, { "timestamp": 1743206400000, "datetime": "2025-03-29T00:00:00", "open": 2.828, "high": 2.853, "low": 2.699, "close": 2.745, "volume": 4316150.43, "close_time": 1743292799999, "quote_volume": 11976019.08423, "trades": 34802, "taker_buy_base": 1958755.78, "taker_buy_quote": 5436772.57072 }, { "timestamp": 1743292800000, "datetime": "2025-03-30T00:00:00", "open": 2.744, "high": 2.796, "low": 2.706, "close": 2.755, "volume": 2948397.2, "close_time": 1743379199999, "quote_volume": 8127173.56795, "trades": 31519, "taker_buy_base": 1290302.17, "taker_buy_quote": 3559397.45755 }, { "timestamp": 1743379200000, "datetime": "2025-03-31T00:00:00", "open": 2.756, "high": 2.813, "low": 2.699, "close": 2.778, "volume": 4245171.01, "close_time": 1743465599999, "quote_volume": 11714551.55325, "trades": 35210, "taker_buy_base": 1811964.69, "taker_buy_quote": 5008421.43926 }, { "timestamp": 1743465600000, "datetime": "2025-04-01T00:00:00", "open": 2.778, "high": 2.945, "low": 2.776, "close": 2.837, "volume": 5539470.83, "close_time": 1743551999999, "quote_volume": 15931526.00684, "trades": 44494, "taker_buy_base": 2872311.72, "taker_buy_quote": 8255130.56161 }, { "timestamp": 1743552000000, "datetime": "2025-04-02T00:00:00", "open": 2.836, "high": 2.906, "low": 2.648, "close": 2.702, "volume": 7166989.13, "close_time": 1743638399999, "quote_volume": 20051227.29662, "trades": 55181, "taker_buy_base": 3354462.87, "taker_buy_quote": 9393592.16363 }, { "timestamp": 1743638400000, "datetime": "2025-04-03T00:00:00", "open": 2.701, "high": 2.783, "low": 2.605, "close": 2.73, "volume": 4888798.13, "close_time": 1743724799999, "quote_volume": 13163592.28143, "trades": 46860, "taker_buy_base": 2303711.79, "taker_buy_quote": 6198180.46934 }, { "timestamp": 1743724800000, "datetime": "2025-04-04T00:00:00", "open": 2.732, "high": 3.459, "low": 2.684, "close": 2.765, "volume": 31660356.88, "close_time": 1743811199999, "quote_volume": 91998479.68291, "trades": 250968, "taker_buy_base": 16008056.11, "taker_buy_quote": 46718995.63307 }, { "timestamp": 1743811200000, "datetime": "2025-04-05T00:00:00", "open": 2.765, "high": 2.777, "low": 2.654, "close": 2.697, "volume": 4443286.82, "close_time": 1743897599999, "quote_volume": 12094237.13619, "trades": 45364, "taker_buy_base": 1907593.58, "taker_buy_quote": 5189708.03421 }, { "timestamp": 1743897600000, "datetime": "2025-04-06T00:00:00", "open": 2.698, "high": 2.709, "low": 2.325, "close": 2.376, "volume": 8403939.85, "close_time": 1743983999999, "quote_volume": 20950585.65228, "trades": 82100, "taker_buy_base": 3737290.85, "taker_buy_quote": 9319030.84108 }, { "timestamp": 1743984000000, "datetime": "2025-04-07T00:00:00", "open": 2.376, "high": 2.47, "low": 2.112, "close": 2.369, "volume": 19424088.79, "close_time": 1744070399999, "quote_volume": 44688063.80927, "trades": 152165, "taker_buy_base": 9880820.76, "taker_buy_quote": 22692346.96822 }, { "timestamp": 1744070400000, "datetime": "2025-04-08T00:00:00", "open": 2.369, "high": 2.421, "low": 2.243, "close": 2.266, "volume": 6669528.77, "close_time": 1744156799999, "quote_volume": 15545078.61308, "trades": 51099, "taker_buy_base": 3416518.84, "taker_buy_quote": 7967360.19505 }, { "timestamp": 1744156800000, "datetime": "2025-04-09T00:00:00", "open": 2.265, "high": 2.536, "low": 2.175, "close": 2.474, "volume": 8855226.47, "close_time": 1744243199999, "quote_volume": 20911969.88598, "trades": 69671, "taker_buy_base": 4264577.35, "taker_buy_quote": 10080822.26641 }, { "timestamp": 1744243200000, "datetime": "2025-04-10T00:00:00", "open": 2.473, "high": 2.481, "low": 2.303, "close": 2.348, "volume": 4840904.19, "close_time": 1744329599999, "quote_volume": 11558268.08961, "trades": 37241, "taker_buy_base": 2458460.58, "taker_buy_quote": 5859908.28791 }, { "timestamp": 1744329600000, "datetime": "2025-04-11T00:00:00", "open": 2.347, "high": 2.472, "low": 2.331, "close": 2.455, "volume": 5121727.53, "close_time": 1744415999999, "quote_volume": 12399663.12882, "trades": 33555, "taker_buy_base": 2220078.92, "taker_buy_quote": 5374205.30935 }, { "timestamp": 1744416000000, "datetime": "2025-04-12T00:00:00", "open": 2.455, "high": 2.588, "low": 2.418, "close": 2.561, "volume": 5551445.98, "close_time": 1744502399999, "quote_volume": 13940094.74294, "trades": 34442, "taker_buy_base": 2711943.94, "taker_buy_quote": 6815549.04932 }, { "timestamp": 1744502400000, "datetime": "2025-04-13T00:00:00", "open": 2.562, "high": 2.575, "low": 2.441, "close": 2.494, "volume": 4548415.97, "close_time": 1744588799999, "quote_volume": 11410002.21854, "trades": 36598, "taker_buy_base": 2039529.79, "taker_buy_quote": 5115824.28006 }, { "timestamp": 1744588800000, "datetime": "2025-04-14T00:00:00", "open": 2.494, "high": 2.6, "low": 2.486, "close": 2.531, "volume": 5480317.41, "close_time": 1744675199999, "quote_volume": 13937375.99469, "trades": 49925, "taker_buy_base": 2695851.19, "taker_buy_quote": 6855414.40852 }, { "timestamp": 1744675200000, "datetime": "2025-04-15T00:00:00", "open": 2.532, "high": 2.54, "low": 2.402, "close": 2.416, "volume": 3761557.05, "close_time": 1744761599999, "quote_volume": 9319165.77598, "trades": 31563, "taker_buy_base": 1787429.94, "taker_buy_quote": 4427584.40856 }, { "timestamp": 1744761600000, "datetime": "2025-04-16T00:00:00", "open": 2.416, "high": 2.444, "low": 2.348, "close": 2.387, "volume": 4571770.07, "close_time": 1744847999999, "quote_volume": 10999753.35669, "trades": 36274, "taker_buy_base": 2235020.78, "taker_buy_quote": 5379673.18204 }, { "timestamp": 1744848000000, "datetime": "2025-04-17T00:00:00", "open": 2.388, "high": 2.423, "low": 2.324, "close": 2.383, "volume": 3398168.54, "close_time": 1744934399999, "quote_volume": 8113425.76519, "trades": 26892, "taker_buy_base": 1656726.62, "taker_buy_quote": 3955192.61666 }, { "timestamp": 1744934400000, "datetime": "2025-04-18T00:00:00", "open": 2.383, "high": 2.492, "low": 2.366, "close": 2.454, "volume": 2884881.55, "close_time": 1745020799999, "quote_volume": 7062103.88313, "trades": 22837, "taker_buy_base": 1394827.21, "taker_buy_quote": 3415464.03447 }, { "timestamp": 1745020800000, "datetime": "2025-04-19T00:00:00", "open": 2.454, "high": 2.66, "low": 2.452, "close": 2.638, "volume": 4407698.28, "close_time": 1745107199999, "quote_volume": 11272530.58796, "trades": 34791, "taker_buy_base": 2032200.79, "taker_buy_quote": 5193261.15607 }, { "timestamp": 1745107200000, "datetime": "2025-04-20T00:00:00", "open": 2.638, "high": 2.687, "low": 2.569, "close": 2.648, "volume": 5006302.12, "close_time": 1745193599999, "quote_volume": 13171403.6331, "trades": 39972, "taker_buy_base": 2351048.27, "taker_buy_quote": 6187104.60914 }, { "timestamp": 1745193600000, "datetime": "2025-04-21T00:00:00", "open": 2.648, "high": 2.717, "low": 2.583, "close": 2.611, "volume": 4744880.58, "close_time": 1745279999999, "quote_volume": 12630816.96729, "trades": 40683, "taker_buy_base": 2206054.01, "taker_buy_quote": 5873747.97212 }, { "timestamp": 1745280000000, "datetime": "2025-04-22T00:00:00", "open": 2.612, "high": 2.725, "low": 2.483, "close": 2.714, "volume": 10405925.17, "close_time": 1745366399999, "quote_volume": 26815245.1466, "trades": 83707, "taker_buy_base": 5162529.11, "taker_buy_quote": 13311830.47935 }, { "timestamp": 1745366400000, "datetime": "2025-04-23T00:00:00", "open": 2.714, "high": 2.817, "low": 2.673, "close": 2.789, "volume": 9323017.06, "close_time": 1745452799999, "quote_volume": 25561328.93856, "trades": 80122, "taker_buy_base": 4787987.0, "taker_buy_quote": 13133577.25822 }, { "timestamp": 1745452800000, "datetime": "2025-04-24T00:00:00", "open": 2.789, "high": 2.861, "low": 2.66, "close": 2.858, "volume": 6482813.71, "close_time": 1745539199999, "quote_volume": 17962700.79607, "trades": 62101, "taker_buy_base": 3298317.02, "taker_buy_quote": 9167949.65491 }, { "timestamp": 1745539200000, "datetime": "2025-04-25T00:00:00", "open": 2.857, "high": 2.909, "low": 2.799, "close": 2.859, "volume": 5336623.17, "close_time": 1745625599999, "quote_volume": 15247836.87583, "trades": 58765, "taker_buy_base": 2678172.1, "taker_buy_quote": 7659090.01294 }, { "timestamp": 1745625600000, "datetime": "2025-04-26T00:00:00", "open": 2.859, "high": 2.928, "low": 2.808, "close": 2.861, "volume": 4942726.43, "close_time": 1745711999999, "quote_volume": 14212217.94667, "trades": 46991, "taker_buy_base": 2344645.16, "taker_buy_quote": 6746017.61689 }, { "timestamp": 1745712000000, "datetime": "2025-04-27T00:00:00", "open": 2.862, "high": 2.888, "low": 2.67, "close": 2.706, "volume": 6267481.13, "close_time": 1745798399999, "quote_volume": 17199146.25158, "trades": 53612, "taker_buy_base": 2885056.93, "taker_buy_quote": 7917836.65391 }, { "timestamp": 1745798400000, "datetime": "2025-04-28T00:00:00", "open": 2.705, "high": 2.808, "low": 2.646, "close": 2.765, "volume": 5324788.31, "close_time": 1745884799999, "quote_volume": 14603242.01586, "trades": 55867, "taker_buy_base": 2398535.87, "taker_buy_quote": 6577397.0663 }, { "timestamp": 1745884800000, "datetime": "2025-04-29T00:00:00", "open": 2.765, "high": 2.838, "low": 2.705, "close": 2.741, "volume": 3757986.38, "close_time": 1745971199999, "quote_volume": 10433196.76048, "trades": 38541, "taker_buy_base": 1769553.92, "taker_buy_quote": 4915881.22067 }, { "timestamp": 1745971200000, "datetime": "2025-04-30T00:00:00", "open": 2.741, "high": 2.809, "low": 2.669, "close": 2.768, "volume": 3515836.77, "close_time": 1746057599999, "quote_volume": 9664437.60646, "trades": 39614, "taker_buy_base": 1760011.87, "taker_buy_quote": 4838461.83715 }, { "timestamp": 1746057600000, "datetime": "2025-05-01T00:00:00", "open": 2.768, "high": 2.863, "low": 2.748, "close": 2.84, "volume": 3872127.1, "close_time": 1746143999999, "quote_volume": 10856327.19662, "trades": 42613, "taker_buy_base": 1881726.7, "taker_buy_quote": 5275934.63095 }, { "timestamp": 1746144000000, "datetime": "2025-05-02T00:00:00", "open": 2.839, "high": 2.901, "low": 2.758, "close": 2.803, "volume": 3818073.62, "close_time": 1746230399999, "quote_volume": 10835979.61718, "trades": 46413, "taker_buy_base": 1781458.5, "taker_buy_quote": 5062331.70105 }, { "timestamp": 1746230400000, "datetime": "2025-05-03T00:00:00", "open": 2.802, "high": 2.806, "low": 2.61, "close": 2.65, "volume": 4897944.71, "close_time": 1746316799999, "quote_volume": 13202493.81082, "trades": 45979, "taker_buy_base": 2265314.99, "taker_buy_quote": 6105230.34944 }, { "timestamp": 1746316800000, "datetime": "2025-05-04T00:00:00", "open": 2.648, "high": 2.683, "low": 2.605, "close": 2.631, "volume": 2220603.3, "close_time": 1746403199999, "quote_volume": 5857616.1576, "trades": 24495, "taker_buy_base": 959366.91, "taker_buy_quote": 2532040.21789 }, { "timestamp": 1746403200000, "datetime": "2025-05-05T00:00:00", "open": 2.63, "high": 2.688, "low": 2.568, "close": 2.613, "volume": 2954570.46, "close_time": 1746489599999, "quote_volume": 7768727.1917, "trades": 32220, "taker_buy_base": 1277476.84, "taker_buy_quote": 3360632.66718 }, { "timestamp": 1746489600000, "datetime": "2025-05-06T00:00:00", "open": 2.613, "high": 2.629, "low": 2.483, "close": 2.587, "volume": 4349296.79, "close_time": 1746575999999, "quote_volume": 11166074.9706, "trades": 39489, "taker_buy_base": 2143366.52, "taker_buy_quote": 5501074.24651 }, { "timestamp": 1746576000000, "datetime": "2025-05-07T00:00:00", "open": 2.587, "high": 2.616, "low": 2.519, "close": 2.586, "volume": 4470211.1, "close_time": 1746662399999, "quote_volume": 11509290.11547, "trades": 34124, "taker_buy_base": 2327807.08, "taker_buy_quote": 5997035.0565 }, { "timestamp": 1746662400000, "datetime": "2025-05-08T00:00:00", "open": 2.586, "high": 2.955, "low": 2.581, "close": 2.931, "volume": 7640211.3, "close_time": 1746748799999, "quote_volume": 21258631.06783, "trades": 65733, "taker_buy_base": 3753343.17, "taker_buy_quote": 10441257.72975 }, { "timestamp": 1746748800000, "datetime": "2025-05-09T00:00:00", "open": 2.93, "high": 3.105, "low": 2.923, "close": 3.022, "volume": 9898185.93, "close_time": 1746835199999, "quote_volume": 29702617.98413, "trades": 88319, "taker_buy_base": 4929144.38, "taker_buy_quote": 14799457.27015 }, { "timestamp": 1746835200000, "datetime": "2025-05-10T00:00:00", "open": 3.022, "high": 3.26, "low": 2.994, "close": 3.245, "volume": 8376619.18, "close_time": 1746921599999, "quote_volume": 25855742.50527, "trades": 78340, "taker_buy_base": 4352458.82, "taker_buy_quote": 13443761.69968 }, { "timestamp": 1746921600000, "datetime": "2025-05-11T00:00:00", "open": 3.245, "high": 3.315, "low": 3.079, "close": 3.141, "volume": 7320539.0, "close_time": 1747007999999, "quote_volume": 23350539.25131, "trades": 79385, "taker_buy_base": 3623236.48, "taker_buy_quote": 11562838.79978 }, { "timestamp": 1747008000000, "datetime": "2025-05-12T00:00:00", "open": 3.142, "high": 3.3, "low": 2.991, "close": 3.139, "volume": 9443523.24, "close_time": 1747094399999, "quote_volume": 29950527.31109, "trades": 105003, "taker_buy_base": 4320090.27, "taker_buy_quote": 13721658.33215 }, { "timestamp": 1747094400000, "datetime": "2025-05-13T00:00:00", "open": 3.14, "high": 3.262, "low": 2.939, "close": 3.219, "volume": 8780848.06, "close_time": 1747180799999, "quote_volume": 27138266.25899, "trades": 82449, "taker_buy_base": 3803285.66, "taker_buy_quote": 11732974.70623 }, { "timestamp": 1747180800000, "datetime": "2025-05-14T00:00:00", "open": 3.219, "high": 3.29, "low": 3.024, "close": 3.051, "volume": 7890424.7, "close_time": 1747267199999, "quote_volume": 24857454.48017, "trades": 73484, "taker_buy_base": 3824594.1, "taker_buy_quote": 12038308.03416 }, { "timestamp": 1747267200000, "datetime": "2025-05-15T00:00:00", "open": 3.051, "high": 3.082, "low": 2.878, "close": 2.936, "volume": 7176575.32, "close_time": 1747353599999, "quote_volume": 21253078.51702, "trades": 73574, "taker_buy_base": 3331528.52, "taker_buy_quote": 9873152.93184 }, { "timestamp": 1747353600000, "datetime": "2025-05-16T00:00:00", "open": 2.937, "high": 3.023, "low": 2.849, "close": 2.878, "volume": 4942044.08, "close_time": 1747439999999, "quote_volume": 14608777.67253, "trades": 49076, "taker_buy_base": 2526043.21, "taker_buy_quote": 7475798.74276 }, { "timestamp": 1747440000000, "datetime": "2025-05-17T00:00:00", "open": 2.878, "high": 2.89, "low": 2.738, "close": 2.785, "volume": 5914655.1, "close_time": 1747526399999, "quote_volume": 16566602.41141, "trades": 55051, "taker_buy_base": 2952861.28, "taker_buy_quote": 8273054.58932 }, { "timestamp": 1747526400000, "datetime": "2025-05-18T00:00:00", "open": 2.785, "high": 2.986, "low": 2.724, "close": 2.911, "volume": 6326210.46, "close_time": 1747612799999, "quote_volume": 18115813.01443, "trades": 61351, "taker_buy_base": 3039965.44, "taker_buy_quote": 8711907.77851 }, { "timestamp": 1747612800000, "datetime": "2025-05-19T00:00:00", "open": 2.912, "high": 2.932, "low": 2.73, "close": 2.859, "volume": 6449486.93, "close_time": 1747699199999, "quote_volume": 18128307.70311, "trades": 59631, "taker_buy_base": 3004237.11, "taker_buy_quote": 8455416.89227 }, { "timestamp": 1747699200000, "datetime": "2025-05-20T00:00:00", "open": 2.86, "high": 2.925, "low": 2.762, "close": 2.864, "volume": 4077957.15, "close_time": 1747785599999, "quote_volume": 11589332.62986, "trades": 41848, "taker_buy_base": 1836443.55, "taker_buy_quote": 5216591.44287 }, { "timestamp": 1747785600000, "datetime": "2025-05-21T00:00:00", "open": 2.864, "high": 3.002, "low": 2.814, "close": 2.944, "volume": 6521844.27, "close_time": 1747871999999, "quote_volume": 18872228.48301, "trades": 70884, "taker_buy_base": 3223831.57, "taker_buy_quote": 9333434.33433 }, { "timestamp": 1747872000000, "datetime": "2025-05-22T00:00:00", "open": 2.944, "high": 3.096, "low": 2.943, "close": 3.085, "volume": 6308831.19, "close_time": 1747958399999, "quote_volume": 19137099.57106, "trades": 56858, "taker_buy_base": 3033891.29, "taker_buy_quote": 9200298.56563 }, { "timestamp": 1747958400000, "datetime": "2025-05-23T00:00:00", "open": 3.086, "high": 3.158, "low": 2.827, "close": 2.845, "volume": 9105060.7, "close_time": 1748044799999, "quote_volume": 27256997.90521, "trades": 88734, "taker_buy_base": 4079942.17, "taker_buy_quote": 12234909.92857 }, { "timestamp": 1748044800000, "datetime": "2025-05-24T00:00:00", "open": 2.845, "high": 2.888, "low": 2.803, "close": 2.823, "volume": 3249223.67, "close_time": 1748131199999, "quote_volume": 9283114.09736, "trades": 33508, "taker_buy_base": 1661253.12, "taker_buy_quote": 4750156.48899 }, { "timestamp": 1748131200000, "datetime": "2025-05-25T00:00:00", "open": 2.824, "high": 2.834, "low": 2.719, "close": 2.815, "volume": 4577527.73, "close_time": 1748217599999, "quote_volume": 12706489.90129, "trades": 43007, "taker_buy_base": 2146401.89, "taker_buy_quote": 5960351.63994 }, { "timestamp": 1748217600000, "datetime": "2025-05-26T00:00:00", "open": 2.816, "high": 2.862, "low": 2.753, "close": 2.791, "volume": 4891716.01, "close_time": 1748303999999, "quote_volume": 13770515.98421, "trades": 36385, "taker_buy_base": 2466682.53, "taker_buy_quote": 6953859.02249 }, { "timestamp": 1748304000000, "datetime": "2025-05-27T00:00:00", "open": 2.791, "high": 2.922, "low": 2.734, "close": 2.883, "volume": 4352621.94, "close_time": 1748390399999, "quote_volume": 12454343.4662, "trades": 43496, "taker_buy_base": 2042006.28, "taker_buy_quote": 5846192.23355 }, { "timestamp": 1748390400000, "datetime": "2025-05-28T00:00:00", "open": 2.884, "high": 2.909, "low": 2.757, "close": 2.862, "volume": 5550690.82, "close_time": 1748476799999, "quote_volume": 15818030.99235, "trades": 53684, "taker_buy_base": 2855826.12, "taker_buy_quote": 8136133.21235 }, { "timestamp": 1748476800000, "datetime": "2025-05-29T00:00:00", "open": 2.862, "high": 2.949, "low": 2.748, "close": 2.765, "volume": 4184631.45, "close_time": 1748563199999, "quote_volume": 11912614.56532, "trades": 43921, "taker_buy_base": 2111819.15, "taker_buy_quote": 6017308.04909 }, { "timestamp": 1748563200000, "datetime": "2025-05-30T00:00:00", "open": 2.764, "high": 2.782, "low": 2.49, "close": 2.512, "volume": 13402750.82, "close_time": 1748649599999, "quote_volume": 35151046.35343, "trades": 102991, "taker_buy_base": 5960445.75, "taker_buy_quote": 15640846.39699 }, { "timestamp": 1748649600000, "datetime": "2025-05-31T00:00:00", "open": 2.512, "high": 2.623, "low": 2.437, "close": 2.596, "volume": 7827563.81, "close_time": 1748735999999, "quote_volume": 19750058.92602, "trades": 66921, "taker_buy_base": 3851458.73, "taker_buy_quote": 9736994.77272 }, { "timestamp": 1748736000000, "datetime": "2025-06-01T00:00:00", "open": 2.597, "high": 2.598, "low": 2.507, "close": 2.57, "volume": 2659743.42, "close_time": 1748822399999, "quote_volume": 6793239.26154, "trades": 30746, "taker_buy_base": 1190069.98, "taker_buy_quote": 3040145.03702 }, { "timestamp": 1748822400000, "datetime": "2025-06-02T00:00:00", "open": 2.57, "high": 2.649, "low": 2.509, "close": 2.643, "volume": 3307769.14, "close_time": 1748908799999, "quote_volume": 8495661.40332, "trades": 33022, "taker_buy_base": 1614117.46, "taker_buy_quote": 4153010.23968 }, { "timestamp": 1748908800000, "datetime": "2025-06-03T00:00:00", "open": 2.643, "high": 2.687, "low": 2.4, "close": 2.627, "volume": 4088445.62, "close_time": 1748995199999, "quote_volume": 10744377.96423, "trades": 34880, "taker_buy_base": 1785588.89, "taker_buy_quote": 4703187.92955 }, { "timestamp": 1748995200000, "datetime": "2025-06-04T00:00:00", "open": 2.627, "high": 2.673, "low": 2.542, "close": 2.562, "volume": 2597918.32, "close_time": 1749081599999, "quote_volume": 6774591.63422, "trades": 27429, "taker_buy_base": 1235945.35, "taker_buy_quote": 3223288.57735 }, { "timestamp": 1749081600000, "datetime": "2025-06-05T00:00:00", "open": 2.562, "high": 2.602, "low": 2.319, "close": 2.367, "volume": 8055883.94, "close_time": 1749167999999, "quote_volume": 19711550.52541, "trades": 68182, "taker_buy_base": 3771478.59, "taker_buy_quote": 9233516.26663 }, { "timestamp": 1749168000000, "datetime": "2025-06-06T00:00:00", "open": 2.367, "high": 2.466, "low": 2.361, "close": 2.409, "volume": 4744168.92, "close_time": 1749254399999, "quote_volume": 11462323.70099, "trades": 42504, "taker_buy_base": 2504996.66, "taker_buy_quote": 6055136.23794 }, { "timestamp": 1749254400000, "datetime": "2025-06-07T00:00:00", "open": 2.41, "high": 2.526, "low": 2.399, "close": 2.507, "volume": 2647937.36, "close_time": 1749340799999, "quote_volume": 6590408.44802, "trades": 22843, "taker_buy_base": 1337609.91, "taker_buy_quote": 3328398.91001 }, { "timestamp": 1749340800000, "datetime": "2025-06-08T00:00:00", "open": 2.508, "high": 2.544, "low": 2.47, "close": 2.487, "volume": 4337835.66, "close_time": 1749427199999, "quote_volume": 10862167.44285, "trades": 28525, "taker_buy_base": 2225424.63, "taker_buy_quote": 5572908.42595 }, { "timestamp": 1749427200000, "datetime": "2025-06-09T00:00:00", "open": 2.488, "high": 2.614, "low": 2.454, "close": 2.602, "volume": 3979122.47, "close_time": 1749513599999, "quote_volume": 10003628.96172, "trades": 32565, "taker_buy_base": 1728193.77, "taker_buy_quote": 4347568.47023 }, { "timestamp": 1749513600000, "datetime": "2025-06-10T00:00:00", "open": 2.602, "high": 2.749, "low": 2.567, "close": 2.732, "volume": 5903510.36, "close_time": 1749599999999, "quote_volume": 15720056.59476, "trades": 43835, "taker_buy_base": 2934776.73, "taker_buy_quote": 7817746.85335 }, { "timestamp": 1749600000000, "datetime": "2025-06-11T00:00:00", "open": 2.731, "high": 2.77, "low": 2.664, "close": 2.692, "volume": 4025014.38, "close_time": 1749686399999, "quote_volume": 10927243.46117, "trades": 33653, "taker_buy_base": 1846473.46, "taker_buy_quote": 5015861.77349 }, { "timestamp": 1749686400000, "datetime": "2025-06-12T00:00:00", "open": 2.691, "high": 2.703, "low": 2.482, "close": 2.505, "volume": 3814938.72, "close_time": 1749772799999, "quote_volume": 9890053.5483, "trades": 35598, "taker_buy_base": 1795192.11, "taker_buy_quote": 4651461.55888 }, { "timestamp": 1749772800000, "datetime": "2025-06-13T00:00:00", "open": 2.505, "high": 2.506, "low": 2.336, "close": 2.46, "volume": 10437876.37, "close_time": 1749859199999, "quote_volume": 24963189.07713, "trades": 76961, "taker_buy_base": 5043072.09, "taker_buy_quote": 12064521.71343 }, { "timestamp": 1749859200000, "datetime": "2025-06-14T00:00:00", "open": 2.461, "high": 2.461, "low": 2.382, "close": 2.419, "volume": 2204425.19, "close_time": 1749945599999, "quote_volume": 5346730.2429, "trades": 20555, "taker_buy_base": 977327.31, "taker_buy_quote": 2369820.52608 }, { "timestamp": 1749945600000, "datetime": "2025-06-15T00:00:00", "open": 2.42, "high": 2.447, "low": 2.366, "close": 2.421, "volume": 1876563.2, "close_time": 1750031999999, "quote_volume": 4526064.39118, "trades": 16327, "taker_buy_base": 839759.92, "taker_buy_quote": 2026390.56759 }, { "timestamp": 1750032000000, "datetime": "2025-06-16T00:00:00", "open": 2.421, "high": 2.57, "low": 2.398, "close": 2.463, "volume": 4738248.38, "close_time": 1750118399999, "quote_volume": 11870292.37827, "trades": 34220, "taker_buy_base": 2225839.89, "taker_buy_quote": 5579811.44933 }, { "timestamp": 1750118400000, "datetime": "2025-06-17T00:00:00", "open": 2.463, "high": 2.497, "low": 2.341, "close": 2.393, "volume": 4344664.23, "close_time": 1750204799999, "quote_volume": 10501120.19653, "trades": 38158, "taker_buy_base": 2099294.83, "taker_buy_quote": 5075976.34768 }, { "timestamp": 1750204800000, "datetime": "2025-06-18T00:00:00", "open": 2.394, "high": 2.416, "low": 2.314, "close": 2.392, "volume": 5202463.28, "close_time": 1750291199999, "quote_volume": 12292073.78434, "trades": 43157, "taker_buy_base": 2467270.92, "taker_buy_quote": 5835798.10633 }, { "timestamp": 1750291200000, "datetime": "2025-06-19T00:00:00", "open": 2.392, "high": 2.418, "low": 2.317, "close": 2.346, "volume": 2174935.21, "close_time": 1750377599999, "quote_volume": 5138637.54902, "trades": 19343, "taker_buy_base": 976801.88, "taker_buy_quote": 2306380.43821 }, { "timestamp": 1750377600000, "datetime": "2025-06-20T00:00:00", "open": 2.346, "high": 2.386, "low": 2.183, "close": 2.261, "volume": 5177424.77, "close_time": 1750463999999, "quote_volume": 11798397.65945, "trades": 38020, "taker_buy_base": 2388979.12, "taker_buy_quote": 5443253.80503 }, { "timestamp": 1750464000000, "datetime": "2025-06-21T00:00:00", "open": 2.26, "high": 2.303, "low": 2.134, "close": 2.19, "volume": 5306245.38, "close_time": 1750550399999, "quote_volume": 11823022.48011, "trades": 41258, "taker_buy_base": 2550618.06, "taker_buy_quote": 5679254.42742 }, { "timestamp": 1750550400000, "datetime": "2025-06-22T00:00:00", "open": 2.189, "high": 2.222, "low": 1.964, "close": 2.069, "volume": 10805208.07, "close_time": 1750636799999, "quote_volume": 22604154.59537, "trades": 85373, "taker_buy_base": 5072586.66, "taker_buy_quote": 10628967.25012 }, { "timestamp": 1750636800000, "datetime": "2025-06-23T00:00:00", "open": 2.069, "high": 2.271, "low": 2.049, "close": 2.255, "volume": 7003129.91, "close_time": 1750723199999, "quote_volume": 14987779.95427, "trades": 54889, "taker_buy_base": 3465973.24, "taker_buy_quote": 7433244.56757 }, { "timestamp": 1750723200000, "datetime": "2025-06-24T00:00:00", "open": 2.255, "high": 2.358, "low": 2.227, "close": 2.297, "volume": 5893962.34, "close_time": 1750809599999, "quote_volume": 13475792.00069, "trades": 53468, "taker_buy_base": 3162824.66, "taker_buy_quote": 7236301.92495 }, { "timestamp": 1750809600000, "datetime": "2025-06-25T00:00:00", "open": 2.298, "high": 2.315, "low": 2.231, "close": 2.253, "volume": 4001940.98, "close_time": 1750895999999, "quote_volume": 9103516.78868, "trades": 35986, "taker_buy_base": 1953418.73, "taker_buy_quote": 4443961.5828 }, { "timestamp": 1750896000000, "datetime": "2025-06-26T00:00:00", "open": 2.253, "high": 2.303, "low": 2.176, "close": 2.197, "volume": 3419654.18, "close_time": 1750982399999, "quote_volume": 7644788.53606, "trades": 34222, "taker_buy_base": 1718859.44, "taker_buy_quote": 3845945.73001 }, { "timestamp": 1750982400000, "datetime": "2025-06-27T00:00:00", "open": 2.197, "high": 2.224, "low": 2.14, "close": 2.212, "volume": 4508418.5, "close_time": 1751068799999, "quote_volume": 9845098.18931, "trades": 34125, "taker_buy_base": 2149792.55, "taker_buy_quote": 4696859.88681 }, { "timestamp": 1751068800000, "datetime": "2025-06-28T00:00:00", "open": 2.212, "high": 2.283, "low": 2.182, "close": 2.269, "volume": 2701918.26, "close_time": 1751155199999, "quote_volume": 6000426.16421, "trades": 20038, "taker_buy_base": 1320170.79, "taker_buy_quote": 2933165.44501 }, { "timestamp": 1751155200000, "datetime": "2025-06-29T00:00:00", "open": 2.269, "high": 2.42, "low": 2.247, "close": 2.387, "volume": 3960108.63, "close_time": 1751241599999, "quote_volume": 9133309.28665, "trades": 29975, "taker_buy_base": 1966123.69, "taker_buy_quote": 4532199.41451 }, { "timestamp": 1751241600000, "datetime": "2025-06-30T00:00:00", "open": 2.388, "high": 2.398, "low": 2.274, "close": 2.302, "volume": 4394009.53, "close_time": 1751327999999, "quote_volume": 10196425.69537, "trades": 34773, "taker_buy_base": 2053180.94, "taker_buy_quote": 4765831.948 }, { "timestamp": 1751328000000, "datetime": "2025-07-01T00:00:00", "open": 2.302, "high": 2.319, "low": 2.18, "close": 2.202, "volume": 4279636.33, "close_time": 1751414399999, "quote_volume": 9595497.96046, "trades": 28986, "taker_buy_base": 1841995.43, "taker_buy_quote": 4130397.20108 }, { "timestamp": 1751414400000, "datetime": "2025-07-02T00:00:00", "open": 2.202, "high": 2.436, "low": 2.181, "close": 2.37, "volume": 7578213.22, "close_time": 1751500799999, "quote_volume": 17680895.78731, "trades": 50676, "taker_buy_base": 3912640.33, "taker_buy_quote": 9119183.36075 }, { "timestamp": 1751500800000, "datetime": "2025-07-03T00:00:00", "open": 2.37, "high": 2.445, "low": 2.358, "close": 2.397, "volume": 5879163.15, "close_time": 1751587199999, "quote_volume": 14105387.22068, "trades": 39648, "taker_buy_base": 2808299.24, "taker_buy_quote": 6743833.84997 }, { "timestamp": 1751587200000, "datetime": "2025-07-04T00:00:00", "open": 2.397, "high": 2.408, "low": 2.229, "close": 2.262, "volume": 4485103.73, "close_time": 1751673599999, "quote_volume": 10322644.01976, "trades": 30615, "taker_buy_base": 2133045.87, "taker_buy_quote": 4903562.56072 }, { "timestamp": 1751673600000, "datetime": "2025-07-05T00:00:00", "open": 2.262, "high": 2.28, "low": 2.211, "close": 2.253, "volume": 3020093.26, "close_time": 1751759999999, "quote_volume": 6792247.46186, "trades": 18849, "taker_buy_base": 1490836.15, "taker_buy_quote": 3353207.45357 }, { "timestamp": 1751760000000, "datetime": "2025-07-06T00:00:00", "open": 2.253, "high": 2.329, "low": 2.231, "close": 2.291, "volume": 2545697.65, "close_time": 1751846399999, "quote_volume": 5784552.27532, "trades": 20748, "taker_buy_base": 1282083.17, "taker_buy_quote": 2913994.70299 }, { "timestamp": 1751846400000, "datetime": "2025-07-07T00:00:00", "open": 2.292, "high": 2.32, "low": 2.248, "close": 2.28, "volume": 3614540.0, "close_time": 1751932799999, "quote_volume": 8255847.60382, "trades": 27713, "taker_buy_base": 1700584.83, "taker_buy_quote": 3885010.49695 }, { "timestamp": 1751932800000, "datetime": "2025-07-08T00:00:00", "open": 2.28, "high": 2.332, "low": 2.239, "close": 2.312, "volume": 3436022.27, "close_time": 1752019199999, "quote_volume": 7834734.95557, "trades": 25172, "taker_buy_base": 1733874.76, "taker_buy_quote": 3954517.89093 }, { "timestamp": 1752019200000, "datetime": "2025-07-09T00:00:00", "open": 2.313, "high": 2.471, "low": 2.284, "close": 2.439, "volume": 5595385.36, "close_time": 1752105599999, "quote_volume": 13294013.15636, "trades": 39448, "taker_buy_base": 2745530.6, "taker_buy_quote": 6515123.23914 }, { "timestamp": 1752105600000, "datetime": "2025-07-10T00:00:00", "open": 2.439, "high": 2.607, "low": 2.421, "close": 2.589, "volume": 7739678.96, "close_time": 1752191999999, "quote_volume": 19272089.62607, "trades": 51393, "taker_buy_base": 3799269.45, "taker_buy_quote": 9490193.26004 }, { "timestamp": 1752192000000, "datetime": "2025-07-11T00:00:00", "open": 2.589, "high": 2.679, "low": 2.511, "close": 2.562, "volume": 10737196.22, "close_time": 1752278399999, "quote_volume": 28060285.5326, "trades": 70770, "taker_buy_base": 5148933.75, "taker_buy_quote": 13473045.61289 }, { "timestamp": 1752278400000, "datetime": "2025-07-12T00:00:00", "open": 2.563, "high": 2.603, "low": 2.461, "close": 2.535, "volume": 6143876.85, "close_time": 1752364799999, "quote_volume": 15613786.33709, "trades": 49920, "taker_buy_base": 2764812.87, "taker_buy_quote": 7031691.12149 }, { "timestamp": 1752364800000, "datetime": "2025-07-13T00:00:00", "open": 2.535, "high": 2.628, "low": 2.518, "close": 2.559, "volume": 4501541.55, "close_time": 1752451199999, "quote_volume": 11578385.93001, "trades": 41400, "taker_buy_base": 2122030.28, "taker_buy_quote": 5455295.69832 }, { "timestamp": 1752451200000, "datetime": "2025-07-14T00:00:00", "open": 2.56, "high": 2.69, "low": 2.523, "close": 2.575, "volume": 8175147.83, "close_time": 1752537599999, "quote_volume": 21431873.01137, "trades": 70505, "taker_buy_base": 3745223.67, "taker_buy_quote": 9820676.55638 }, { "timestamp": 1752537600000, "datetime": "2025-07-15T00:00:00", "open": 2.574, "high": 2.651, "low": 2.461, "close": 2.646, "volume": 7977413.69, "close_time": 1752623999999, "quote_volume": 20232253.89917, "trades": 76728, "taker_buy_base": 4052112.1, "taker_buy_quote": 10264499.17409 }, { "timestamp": 1752624000000, "datetime": "2025-07-16T00:00:00", "open": 2.646, "high": 2.739, "low": 2.59, "close": 2.651, "volume": 9663657.14, "close_time": 1752710399999, "quote_volume": 25637205.06513, "trades": 68802, "taker_buy_base": 4288696.63, "taker_buy_quote": 11384258.71806 }, { "timestamp": 1752710400000, "datetime": "2025-07-17T00:00:00", "open": 2.652, "high": 2.746, "low": 2.592, "close": 2.708, "volume": 8476103.53, "close_time": 1752796799999, "quote_volume": 22638957.3455, "trades": 70953, "taker_buy_base": 4166413.65, "taker_buy_quote": 11125715.18493 }, { "timestamp": 1752796800000, "datetime": "2025-07-18T00:00:00", "open": 2.709, "high": 2.911, "low": 2.687, "close": 2.753, "volume": 17245765.72, "close_time": 1752883199999, "quote_volume": 48741493.05974, "trades": 112052, "taker_buy_base": 8214981.06, "taker_buy_quote": 23207247.6829 }, { "timestamp": 1752883200000, "datetime": "2025-07-19T00:00:00", "open": 2.753, "high": 2.837, "low": 2.666, "close": 2.802, "volume": 5892135.21, "close_time": 1752969599999, "quote_volume": 16214441.22257, "trades": 50685, "taker_buy_base": 2924762.57, "taker_buy_quote": 8053052.98539 }, { "timestamp": 1752969600000, "datetime": "2025-07-20T00:00:00", "open": 2.802, "high": 3.025, "low": 2.772, "close": 2.887, "volume": 14767463.51, "close_time": 1753055999999, "quote_volume": 42893649.5137, "trades": 84210, "taker_buy_base": 7400859.5, "taker_buy_quote": 21489019.53566 }, { "timestamp": 1753056000000, "datetime": "2025-07-21T00:00:00", "open": 2.888, "high": 2.986, "low": 2.823, "close": 2.918, "volume": 9777524.18, "close_time": 1753142399999, "quote_volume": 28445900.75752, "trades": 68970, "taker_buy_base": 4604825.5, "taker_buy_quote": 13401880.73591 }, { "timestamp": 1753142400000, "datetime": "2025-07-22T00:00:00", "open": 2.919, "high": 2.943, "low": 2.756, "close": 2.932, "volume": 13630838.01, "close_time": 1753228799999, "quote_volume": 38733145.5965, "trades": 94676, "taker_buy_base": 6329362.25, "taker_buy_quote": 17988319.4407 }, { "timestamp": 1753228800000, "datetime": "2025-07-23T00:00:00", "open": 2.933, "high": 2.941, "low": 2.553, "close": 2.641, "volume": 11951899.4, "close_time": 1753315199999, "quote_volume": 32583262.09422, "trades": 94559, "taker_buy_base": 5560716.47, "taker_buy_quote": 15118684.73471 }, { "timestamp": 1753315200000, "datetime": "2025-07-24T00:00:00", "open": 2.642, "high": 2.685, "low": 2.474, "close": 2.583, "volume": 9705750.66, "close_time": 1753401599999, "quote_volume": 25155306.20945, "trades": 66331, "taker_buy_base": 4541522.93, "taker_buy_quote": 11769827.18595 }, { "timestamp": 1753401600000, "datetime": "2025-07-25T00:00:00", "open": 2.584, "high": 2.651, "low": 2.501, "close": 2.65, "volume": 8251768.29, "close_time": 1753487999999, "quote_volume": 21203219.29127, "trades": 53820, "taker_buy_base": 3830423.92, "taker_buy_quote": 9848779.71376 }, { "timestamp": 1753488000000, "datetime": "2025-07-26T00:00:00", "open": 2.65, "high": 2.702, "low": 2.623, "close": 2.664, "volume": 3606776.92, "close_time": 1753574399999, "quote_volume": 9589712.05332, "trades": 22430, "taker_buy_base": 1723402.11, "taker_buy_quote": 4583861.37991 }, { "timestamp": 1753574400000, "datetime": "2025-07-27T00:00:00", "open": 2.664, "high": 2.764, "low": 2.656, "close": 2.758, "volume": 4134289.22, "close_time": 1753660799999, "quote_volume": 11187678.99498, "trades": 26416, "taker_buy_base": 1946977.54, "taker_buy_quote": 5271346.29029 }, { "timestamp": 1753660800000, "datetime": "2025-07-28T00:00:00", "open": 2.759, "high": 2.81, "low": 2.578, "close": 2.607, "volume": 6384184.57, "close_time": 1753747199999, "quote_volume": 17360286.57505, "trades": 47197, "taker_buy_base": 2779069.42, "taker_buy_quote": 7557003.69227 }, { "timestamp": 1753747200000, "datetime": "2025-07-29T00:00:00", "open": 2.608, "high": 2.672, "low": 2.515, "close": 2.57, "volume": 5852635.94, "close_time": 1753833599999, "quote_volume": 15165482.04483, "trades": 40779, "taker_buy_base": 2941333.17, "taker_buy_quote": 7627198.29813 }, { "timestamp": 1753833600000, "datetime": "2025-07-30T00:00:00", "open": 2.571, "high": 2.587, "low": 2.361, "close": 2.492, "volume": 9305473.78, "close_time": 1753919999999, "quote_volume": 23056847.55214, "trades": 58869, "taker_buy_base": 4342441.05, "taker_buy_quote": 10766420.92139 }, { "timestamp": 1753920000000, "datetime": "2025-07-31T00:00:00", "open": 2.492, "high": 2.549, "low": 2.384, "close": 2.392, "volume": 6711364.99, "close_time": 1754006399999, "quote_volume": 16595073.36352, "trades": 38899, "taker_buy_base": 2839213.76, "taker_buy_quote": 7025650.65398 }, { "timestamp": 1754006400000, "datetime": "2025-08-01T00:00:00", "open": 2.391, "high": 2.398, "low": 2.218, "close": 2.296, "volume": 12907211.86, "close_time": 1754092799999, "quote_volume": 30029121.61669, "trades": 91256, "taker_buy_base": 6439824.39, "taker_buy_quote": 14988692.89505 }, { "timestamp": 1754092800000, "datetime": "2025-08-02T00:00:00", "open": 2.296, "high": 2.335, "low": 2.224, "close": 2.272, "volume": 6038623.09, "close_time": 1754179199999, "quote_volume": 13791903.19344, "trades": 41381, "taker_buy_base": 2972538.43, "taker_buy_quote": 6784812.90564 }, { "timestamp": 1754179200000, "datetime": "2025-08-03T00:00:00", "open": 2.273, "high": 2.355, "low": 2.236, "close": 2.344, "volume": 2829914.81, "close_time": 1754265599999, "quote_volume": 6546870.9845, "trades": 19281, "taker_buy_base": 1595492.5, "taker_buy_quote": 3690878.98516 }, { "timestamp": 1754265600000, "datetime": "2025-08-04T00:00:00", "open": 2.343, "high": 2.439, "low": 2.34, "close": 2.425, "volume": 3362479.59, "close_time": 1754351999999, "quote_volume": 8018196.73529, "trades": 23590, "taker_buy_base": 1651809.87, "taker_buy_quote": 3938064.11664 }, { "timestamp": 1754352000000, "datetime": "2025-08-05T00:00:00", "open": 2.427, "high": 2.432, "low": 2.282, "close": 2.333, "volume": 3886994.71, "close_time": 1754438399999, "quote_volume": 9178739.36291, "trades": 36377, "taker_buy_base": 1830359.13, "taker_buy_quote": 4321749.5882 }, { "timestamp": 1754438400000, "datetime": "2025-08-06T00:00:00", "open": 2.333, "high": 2.395, "low": 2.28, "close": 2.378, "volume": 3516879.4, "close_time": 1754524799999, "quote_volume": 8232539.67496, "trades": 28091, "taker_buy_base": 1853004.2, "taker_buy_quote": 4339668.40451 }, { "timestamp": 1754524800000, "datetime": "2025-08-07T00:00:00", "open": 2.378, "high": 2.49, "low": 2.369, "close": 2.489, "volume": 6481705.51, "close_time": 1754611199999, "quote_volume": 15671697.45342, "trades": 42867, "taker_buy_base": 2661004.53, "taker_buy_quote": 6438566.99782 }, { "timestamp": 1754611200000, "datetime": "2025-08-08T00:00:00", "open": 2.489, "high": 2.557, "low": 2.438, "close": 2.545, "volume": 7565625.37, "close_time": 1754697599999, "quote_volume": 18869159.62577, "trades": 60568, "taker_buy_base": 3775940.43, "taker_buy_quote": 9425103.7152 }, { "timestamp": 1754697600000, "datetime": "2025-08-09T00:00:00", "open": 2.546, "high": 2.664, "low": 2.538, "close": 2.631, "volume": 6203423.74, "close_time": 1754783999999, "quote_volume": 16218002.74716, "trades": 40980, "taker_buy_base": 3038849.72, "taker_buy_quote": 7938612.45301 }, { "timestamp": 1754784000000, "datetime": "2025-08-10T00:00:00", "open": 2.631, "high": 2.661, "low": 2.538, "close": 2.622, "volume": 6076432.41, "close_time": 1754870399999, "quote_volume": 15821216.61462, "trades": 44460, "taker_buy_base": 2684319.85, "taker_buy_quote": 6983243.58142 }, { "timestamp": 1754870400000, "datetime": "2025-08-11T00:00:00", "open": 2.623, "high": 2.683, "low": 2.449, "close": 2.47, "volume": 8818332.58, "close_time": 1754956799999, "quote_volume": 22626155.93083, "trades": 58108, "taker_buy_base": 4215912.97, "taker_buy_quote": 10815966.80438 }, { "timestamp": 1754956800000, "datetime": "2025-08-12T00:00:00", "open": 2.469, "high": 2.662, "low": 2.446, "close": 2.631, "volume": 7340805.84, "close_time": 1755043199999, "quote_volume": 18650044.27449, "trades": 48523, "taker_buy_base": 3635504.36, "taker_buy_quote": 9248772.04571 }, { "timestamp": 1755043200000, "datetime": "2025-08-13T00:00:00", "open": 2.63, "high": 2.761, "low": 2.601, "close": 2.733, "volume": 9842984.09, "close_time": 1755129599999, "quote_volume": 26416460.42409, "trades": 61188, "taker_buy_base": 4889936.18, "taker_buy_quote": 13131330.54879 }, { "timestamp": 1755129600000, "datetime": "2025-08-14T00:00:00", "open": 2.733, "high": 2.758, "low": 2.452, "close": 2.505, "volume": 12066415.52, "close_time": 1755215999999, "quote_volume": 31299670.36175, "trades": 85513, "taker_buy_base": 5605566.07, "taker_buy_quote": 14543741.54197 }, { "timestamp": 1755216000000, "datetime": "2025-08-15T00:00:00", "open": 2.505, "high": 2.555, "low": 2.403, "close": 2.466, "volume": 6648161.14, "close_time": 1755302399999, "quote_volume": 16444373.93818, "trades": 46874, "taker_buy_base": 3217871.99, "taker_buy_quote": 7954864.21279 }, { "timestamp": 1755302400000, "datetime": "2025-08-16T00:00:00", "open": 2.464, "high": 2.539, "low": 2.461, "close": 2.532, "volume": 3299738.22, "close_time": 1755388799999, "quote_volume": 8241574.12136, "trades": 22338, "taker_buy_base": 1847717.83, "taker_buy_quote": 4617686.81405 }, { "timestamp": 1755388800000, "datetime": "2025-08-17T00:00:00", "open": 2.532, "high": 2.63, "low": 2.513, "close": 2.559, "volume": 4144822.1, "close_time": 1755475199999, "quote_volume": 10644643.95069, "trades": 27392, "taker_buy_base": 1968019.67, "taker_buy_quote": 5052633.19312 }, { "timestamp": 1755475200000, "datetime": "2025-08-18T00:00:00", "open": 2.557, "high": 2.562, "low": 2.419, "close": 2.468, "volume": 5656148.65, "close_time": 1755561599999, "quote_volume": 13994242.58824, "trades": 39531, "taker_buy_base": 2908977.65, "taker_buy_quote": 7192936.84304 }, { "timestamp": 1755561600000, "datetime": "2025-08-19T00:00:00", "open": 2.469, "high": 2.499, "low": 2.35, "close": 2.359, "volume": 5905980.22, "close_time": 1755647999999, "quote_volume": 14224749.77445, "trades": 44647, "taker_buy_base": 2979636.06, "taker_buy_quote": 7177771.5113 }, { "timestamp": 1755648000000, "datetime": "2025-08-20T00:00:00", "open": 2.359, "high": 2.451, "low": 2.315, "close": 2.435, "volume": 5593001.44, "close_time": 1755734399999, "quote_volume": 13366019.3321, "trades": 37002, "taker_buy_base": 2705454.75, "taker_buy_quote": 6471021.67212 }, { "timestamp": 1755734400000, "datetime": "2025-08-21T00:00:00", "open": 2.435, "high": 2.463, "low": 2.373, "close": 2.392, "volume": 3153096.47, "close_time": 1755820799999, "quote_volume": 7599915.7844, "trades": 24791, "taker_buy_base": 1530431.01, "taker_buy_quote": 3690958.42849 }, { "timestamp": 1755820800000, "datetime": "2025-08-22T00:00:00", "open": 2.393, "high": 2.613, "low": 2.304, "close": 2.577, "volume": 13158698.28, "close_time": 1755907199999, "quote_volume": 32390604.38612, "trades": 83531, "taker_buy_base": 6749723.59, "taker_buy_quote": 16634108.42947 }, { "timestamp": 1755907200000, "datetime": "2025-08-23T00:00:00", "open": 2.578, "high": 2.584, "low": 2.485, "close": 2.525, "volume": 6574181.26, "close_time": 1755993599999, "quote_volume": 16632032.4629, "trades": 43275, "taker_buy_base": 3236346.77, "taker_buy_quote": 8191611.90104 }, { "timestamp": 1755993600000, "datetime": "2025-08-24T00:00:00", "open": 2.526, "high": 2.548, "low": 2.387, "close": 2.425, "volume": 14858048.34, "close_time": 1756079999999, "quote_volume": 36354359.17509, "trades": 86562, "taker_buy_base": 7558534.71, "taker_buy_quote": 18475472.49641 }, { "timestamp": 1756080000000, "datetime": "2025-08-25T00:00:00", "open": 2.425, "high": 2.446, "low": 2.136, "close": 2.185, "volume": 18200205.74, "close_time": 1756166399999, "quote_volume": 41375713.80785, "trades": 94074, "taker_buy_base": 8766684.67, "taker_buy_quote": 19928162.71984 }, { "timestamp": 1756166400000, "datetime": "2025-08-26T00:00:00", "open": 2.185, "high": 2.358, "low": 2.172, "close": 2.324, "volume": 7372294.56, "close_time": 1756252799999, "quote_volume": 16811602.06774, "trades": 46495, "taker_buy_base": 3710503.61, "taker_buy_quote": 8473281.89632 }, { "timestamp": 1756252800000, "datetime": "2025-08-27T00:00:00", "open": 2.324, "high": 2.352, "low": 2.288, "close": 2.308, "volume": 5943786.67, "close_time": 1756339199999, "quote_volume": 13790722.58945, "trades": 42382, "taker_buy_base": 2774404.14, "taker_buy_quote": 6440314.50615 }, { "timestamp": 1756339200000, "datetime": "2025-08-28T00:00:00", "open": 2.308, "high": 2.402, "low": 2.287, "close": 2.383, "volume": 5997612.47, "close_time": 1756425599999, "quote_volume": 14098765.81268, "trades": 32675, "taker_buy_base": 2765117.51, "taker_buy_quote": 6507718.14827 }, { "timestamp": 1756425600000, "datetime": "2025-08-29T00:00:00", "open": 2.383, "high": 2.399, "low": 2.228, "close": 2.27, "volume": 8201923.0, "close_time": 1756511999999, "quote_volume": 18835147.11425, "trades": 46599, "taker_buy_base": 3783122.82, "taker_buy_quote": 8694611.98222 }, { "timestamp": 1756512000000, "datetime": "2025-08-30T00:00:00", "open": 2.27, "high": 2.306, "low": 2.231, "close": 2.291, "volume": 3574730.03, "close_time": 1756598399999, "quote_volume": 8139233.1089, "trades": 19650, "taker_buy_base": 1659605.87, "taker_buy_quote": 3781627.82427 }, { "timestamp": 1756598400000, "datetime": "2025-08-31T00:00:00", "open": 2.29, "high": 2.342, "low": 2.266, "close": 2.27, "volume": 3432447.58, "close_time": 1756684799999, "quote_volume": 7920694.53445, "trades": 18465, "taker_buy_base": 1695260.48, "taker_buy_quote": 3913224.37924 }, { "timestamp": 1756684800000, "datetime": "2025-09-01T00:00:00", "open": 2.27, "high": 2.517, "low": 2.218, "close": 2.287, "volume": 26695278.83, "close_time": 1756771199999, "quote_volume": 63351355.69011, "trades": 126220, "taker_buy_base": 14220987.71, "taker_buy_quote": 33801079.66428 }, { "timestamp": 1756771200000, "datetime": "2025-09-02T00:00:00", "open": 2.287, "high": 2.304, "low": 2.217, "close": 2.27, "volume": 8063698.66, "close_time": 1756857599999, "quote_volume": 18262648.38422, "trades": 47936, "taker_buy_base": 3870912.36, "taker_buy_quote": 8773587.13553 }, { "timestamp": 1756857600000, "datetime": "2025-09-03T00:00:00", "open": 2.271, "high": 2.359, "low": 2.255, "close": 2.329, "volume": 5309605.51, "close_time": 1756943999999, "quote_volume": 12204203.15152, "trades": 28557, "taker_buy_base": 2515815.04, "taker_buy_quote": 5787601.72747 }, { "timestamp": 1756944000000, "datetime": "2025-09-04T00:00:00", "open": 2.33, "high": 2.335, "low": 2.232, "close": 2.264, "volume": 5320253.07, "close_time": 1757030399999, "quote_volume": 12080592.78368, "trades": 28960, "taker_buy_base": 2255834.38, "taker_buy_quote": 5124102.32155 }, { "timestamp": 1757030400000, "datetime": "2025-09-05T00:00:00", "open": 2.263, "high": 2.382, "low": 2.263, "close": 2.345, "volume": 8096925.83, "close_time": 1757116799999, "quote_volume": 18838969.94525, "trades": 52709, "taker_buy_base": 3680628.86, "taker_buy_quote": 8561278.81879 }, { "timestamp": 1757116800000, "datetime": "2025-09-06T00:00:00", "open": 2.345, "high": 2.355, "low": 2.301, "close": 2.327, "volume": 3144176.03, "close_time": 1757203199999, "quote_volume": 7303941.31559, "trades": 20010, "taker_buy_base": 1543065.86, "taker_buy_quote": 3585568.1311 }, { "timestamp": 1757203200000, "datetime": "2025-09-07T00:00:00", "open": 2.326, "high": 2.433, "low": 2.324, "close": 2.394, "volume": 6611016.74, "close_time": 1757289599999, "quote_volume": 15762494.38565, "trades": 35579, "taker_buy_base": 3238960.62, "taker_buy_quote": 7724987.93605 }, { "timestamp": 1757289600000, "datetime": "2025-09-08T00:00:00", "open": 2.394, "high": 2.467, "low": 2.38, "close": 2.439, "volume": 7396636.84, "close_time": 1757375999999, "quote_volume": 17952662.08235, "trades": 40999, "taker_buy_base": 3483805.39, "taker_buy_quote": 8455713.22595 }, { "timestamp": 1757376000000, "datetime": "2025-09-09T00:00:00", "open": 2.439, "high": 2.504, "low": 2.409, "close": 2.451, "volume": 7270694.01, "close_time": 1757462399999, "quote_volume": 17882333.80796, "trades": 47302, "taker_buy_base": 3502993.09, "taker_buy_quote": 8618795.45898 }, { "timestamp": 1757462400000, "datetime": "2025-09-10T00:00:00", "open": 2.452, "high": 2.51, "low": 2.433, "close": 2.492, "volume": 6087287.66, "close_time": 1757548799999, "quote_volume": 15060810.54685, "trades": 36473, "taker_buy_base": 2679556.47, "taker_buy_quote": 6634150.59892 }, { "timestamp": 1757548800000, "datetime": "2025-09-11T00:00:00", "open": 2.491, "high": 2.542, "low": 2.464, "close": 2.536, "volume": 5429239.81, "close_time": 1757635199999, "quote_volume": 13603800.03133, "trades": 38213, "taker_buy_base": 2570359.24, "taker_buy_quote": 6439598.12533 }, { "timestamp": 1757635200000, "datetime": "2025-09-12T00:00:00", "open": 2.536, "high": 2.574, "low": 2.471, "close": 2.561, "volume": 4996923.5, "close_time": 1757721599999, "quote_volume": 12638489.36, "trades": 33086, "taker_buy_base": 2356325.48, "taker_buy_quote": 5959796.23198 }, { "timestamp": 1757721600000, "datetime": "2025-09-13T00:00:00", "open": 2.561, "high": 2.65, "low": 2.544, "close": 2.62, "volume": 7000404.82, "close_time": 1757807999999, "quote_volume": 18198279.97699, "trades": 50520, "taker_buy_base": 3095038.47, "taker_buy_quote": 8042646.52912 }, { "timestamp": 1757808000000, "datetime": "2025-09-14T00:00:00", "open": 2.62, "high": 2.624, "low": 2.474, "close": 2.515, "volume": 6097523.67, "close_time": 1757894399999, "quote_volume": 15499897.87324, "trades": 43030, "taker_buy_base": 3065177.6, "taker_buy_quote": 7790693.12806 }, { "timestamp": 1757894400000, "datetime": "2025-09-15T00:00:00", "open": 2.515, "high": 2.555, "low": 2.37, "close": 2.412, "volume": 7928258.78, "close_time": 1757980799999, "quote_volume": 19402115.45631, "trades": 66939, "taker_buy_base": 3695223.71, "taker_buy_quote": 9032029.57368 }, { "timestamp": 1757980800000, "datetime": "2025-09-16T00:00:00", "open": 2.412, "high": 2.66, "low": 2.373, "close": 2.556, "volume": 9770703.59, "close_time": 1758067199999, "quote_volume": 24791631.31277, "trades": 93353, "taker_buy_base": 4773159.63, "taker_buy_quote": 12105576.28594 }, { "timestamp": 1758067200000, "datetime": "2025-09-17T00:00:00", "open": 2.556, "high": 2.588, "low": 2.457, "close": 2.569, "volume": 8587139.83, "close_time": 1758153599999, "quote_volume": 21663803.36448, "trades": 88737, "taker_buy_base": 4268096.39, "taker_buy_quote": 10765287.8723 }, { "timestamp": 1758153600000, "datetime": "2025-09-18T00:00:00", "open": 2.57, "high": 2.589, "low": 2.529, "close": 2.577, "volume": 5926238.88, "close_time": 1758239999999, "quote_volume": 15182363.09154, "trades": 63946, "taker_buy_base": 2628933.7, "taker_buy_quote": 6738131.1981 }, { "timestamp": 1758240000000, "datetime": "2025-09-19T00:00:00", "open": 2.578, "high": 2.613, "low": 2.426, "close": 2.447, "volume": 6744952.28, "close_time": 1758326399999, "quote_volume": 17079112.17148, "trades": 65117, "taker_buy_base": 2964314.5, "taker_buy_quote": 7509891.03673 }, { "timestamp": 1758326400000, "datetime": "2025-09-20T00:00:00", "open": 2.447, "high": 2.479, "low": 2.428, "close": 2.444, "volume": 3512902.34, "close_time": 1758412799999, "quote_volume": 8620904.74015, "trades": 33820, "taker_buy_base": 1645756.54, "taker_buy_quote": 4039487.38626 }, { "timestamp": 1758412800000, "datetime": "2025-09-21T00:00:00", "open": 2.444, "high": 2.475, "low": 2.392, "close": 2.396, "volume": 3434514.17, "close_time": 1758499199999, "quote_volume": 8356848.71764, "trades": 33646, "taker_buy_base": 1586273.4, "taker_buy_quote": 3860784.26865 }, { "timestamp": 1758499200000, "datetime": "2025-09-22T00:00:00", "open": 2.396, "high": 2.41, "low": 2.168, "close": 2.26, "volume": 11934364.71, "close_time": 1758585599999, "quote_volume": 27152939.86008, "trades": 104747, "taker_buy_base": 5596867.38, "taker_buy_quote": 12730325.3273 }, { "timestamp": 1758585600000, "datetime": "2025-09-23T00:00:00", "open": 2.259, "high": 2.287, "low": 2.213, "close": 2.238, "volume": 4306239.82, "close_time": 1758671999999, "quote_volume": 9719501.73761, "trades": 42636, "taker_buy_base": 2087017.85, "taker_buy_quote": 4711922.71255 }, { "timestamp": 1758672000000, "datetime": "2025-09-24T00:00:00", "open": 2.237, "high": 2.296, "low": 2.194, "close": 2.227, "volume": 5642578.18, "close_time": 1758758399999, "quote_volume": 12685178.36902, "trades": 49182, "taker_buy_base": 2519828.73, "taker_buy_quote": 5673070.91812 }, { "timestamp": 1758758400000, "datetime": "2025-09-25T00:00:00", "open": 2.227, "high": 2.239, "low": 2.085, "close": 2.12, "volume": 9186386.76, "close_time": 1758844799999, "quote_volume": 19921451.2142, "trades": 79837, "taker_buy_base": 4688116.04, "taker_buy_quote": 10171266.4745 }, { "timestamp": 1758844800000, "datetime": "2025-09-26T00:00:00", "open": 2.12, "high": 2.202, "low": 2.096, "close": 2.196, "volume": 5215648.99, "close_time": 1758931199999, "quote_volume": 11171034.39756, "trades": 44851, "taker_buy_base": 2628039.99, "taker_buy_quote": 5631702.22293 }, { "timestamp": 1758931200000, "datetime": "2025-09-27T00:00:00", "open": 2.196, "high": 2.211, "low": 2.165, "close": 2.19, "volume": 2383910.16, "close_time": 1759017599999, "quote_volume": 5214041.2533, "trades": 21678, "taker_buy_base": 1251079.81, "taker_buy_quote": 2737043.88236 }, { "timestamp": 1759017600000, "datetime": "2025-09-28T00:00:00", "open": 2.19, "high": 2.221, "low": 2.124, "close": 2.215, "volume": 4067291.56, "close_time": 1759103999999, "quote_volume": 8796210.92153, "trades": 30881, "taker_buy_base": 1761218.63, "taker_buy_quote": 3814709.1027 }, { "timestamp": 1759104000000, "datetime": "2025-09-29T00:00:00", "open": 2.215, "high": 2.233, "low": 2.146, "close": 2.21, "volume": 3350003.97, "close_time": 1759190399999, "quote_volume": 7342899.92436, "trades": 27641, "taker_buy_base": 1680759.37, "taker_buy_quote": 3686755.90564 }, { "timestamp": 1759190400000, "datetime": "2025-09-30T00:00:00", "open": 2.21, "high": 2.212, "low": 2.13, "close": 2.188, "volume": 4128659.67, "close_time": 1759276799999, "quote_volume": 8973043.8899, "trades": 37287, "taker_buy_base": 2115081.06, "taker_buy_quote": 4597875.77058 }, { "timestamp": 1759276800000, "datetime": "2025-10-01T00:00:00", "open": 2.188, "high": 2.302, "low": 2.164, "close": 2.296, "volume": 6347497.13, "close_time": 1759363199999, "quote_volume": 14249233.32, "trades": 50209, "taker_buy_base": 3082041.57, "taker_buy_quote": 6935446.90968 }, { "timestamp": 1759363200000, "datetime": "2025-10-02T00:00:00", "open": 2.297, "high": 2.399, "low": 2.29, "close": 2.385, "volume": 6236741.27, "close_time": 1759449599999, "quote_volume": 14626465.50704, "trades": 44885, "taker_buy_base": 2921402.49, "taker_buy_quote": 6854014.39554 }, { "timestamp": 1759449600000, "datetime": "2025-10-03T00:00:00", "open": 2.385, "high": 2.432, "low": 2.314, "close": 2.391, "volume": 7828573.99, "close_time": 1759535999999, "quote_volume": 18521759.24829, "trades": 58631, "taker_buy_base": 3586422.97, "taker_buy_quote": 8489645.44616 }, { "timestamp": 1759536000000, "datetime": "2025-10-04T00:00:00", "open": 2.39, "high": 2.405, "low": 2.269, "close": 2.315, "volume": 4617234.51, "close_time": 1759622399999, "quote_volume": 10746196.38016, "trades": 38801, "taker_buy_base": 2126220.74, "taker_buy_quote": 4950517.34547 }, { "timestamp": 1759622400000, "datetime": "2025-10-05T00:00:00", "open": 2.315, "high": 2.417, "low": 2.296, "close": 2.331, "volume": 6344094.74, "close_time": 1759708799999, "quote_volume": 14946337.81855, "trades": 44913, "taker_buy_base": 3009513.08, "taker_buy_quote": 7088857.70764 }, { "timestamp": 1759708800000, "datetime": "2025-10-06T00:00:00", "open": 2.331, "high": 2.431, "low": 2.31, "close": 2.407, "volume": 6030189.0, "close_time": 1759795199999, "quote_volume": 14386990.22675, "trades": 47855, "taker_buy_base": 2870182.57, "taker_buy_quote": 6848992.78563 }, { "timestamp": 1759795200000, "datetime": "2025-10-07T00:00:00", "open": 2.406, "high": 2.415, "low": 2.271, "close": 2.28, "volume": 9316952.78, "close_time": 1759881599999, "quote_volume": 21775899.43004, "trades": 58427, "taker_buy_base": 4283247.65, "taker_buy_quote": 10000212.12374 }, { "timestamp": 1759881600000, "datetime": "2025-10-08T00:00:00", "open": 2.28, "high": 2.418, "low": 2.248, "close": 2.365, "volume": 7294668.69, "close_time": 1759967999999, "quote_volume": 16947306.84929, "trades": 50381, "taker_buy_base": 3470644.23, "taker_buy_quote": 8073287.8991 }, { "timestamp": 1759968000000, "datetime": "2025-10-09T00:00:00", "open": 2.365, "high": 2.368, "low": 2.22, "close": 2.298, "volume": 7013235.22, "close_time": 1760054399999, "quote_volume": 15971085.24664, "trades": 53437, "taker_buy_base": 2777021.75, "taker_buy_quote": 6324151.15939 }, { "timestamp": 1760054400000, "datetime": "2025-10-10T00:00:00", "open": 2.297, "high": 2.596, "low": 0.32, "close": 1.685, "volume": 72607156.78, "close_time": 1760140799999, "quote_volume": 123306318.65214, "trades": 478215, "taker_buy_base": 33948278.77, "taker_buy_quote": 58107426.25905 }, { "timestamp": 1760140800000, "datetime": "2025-10-11T00:00:00", "open": 1.685, "high": 1.754, "low": 1.494, "close": 1.563, "volume": 59380619.43, "close_time": 1760227199999, "quote_volume": 98730150.20883, "trades": 267930, "taker_buy_base": 30016606.71, "taker_buy_quote": 49858388.95322 }, { "timestamp": 1760227200000, "datetime": "2025-10-12T00:00:00", "open": 1.564, "high": 1.696, "low": 1.494, "close": 1.659, "volume": 20116113.14, "close_time": 1760313599999, "quote_volume": 32208914.08811, "trades": 116055, "taker_buy_base": 10616356.35, "taker_buy_quote": 16984737.85368 }, { "timestamp": 1760313600000, "datetime": "2025-10-13T00:00:00", "open": 1.659, "high": 1.74, "low": 1.595, "close": 1.73, "volume": 25334615.66, "close_time": 1760399999999, "quote_volume": 42119629.06754, "trades": 121033, "taker_buy_base": 13033163.12, "taker_buy_quote": 21683521.10889 }, { "timestamp": 1760400000000, "datetime": "2025-10-14T00:00:00", "open": 1.731, "high": 1.739, "low": 1.556, "close": 1.675, "volume": 19811559.09, "close_time": 1760486399999, "quote_volume": 32473125.51019, "trades": 99364, "taker_buy_base": 9387263.58, "taker_buy_quote": 15402036.71179 }, { "timestamp": 1760486400000, "datetime": "2025-10-15T00:00:00", "open": 1.674, "high": 1.713, "low": 1.577, "close": 1.604, "volume": 12404169.91, "close_time": 1760572799999, "quote_volume": 20477138.6803, "trades": 72803, "taker_buy_base": 6122274.62, "taker_buy_quote": 10118236.01627 }, { "timestamp": 1760572800000, "datetime": "2025-10-16T00:00:00", "open": 1.603, "high": 1.617, "low": 1.462, "close": 1.493, "volume": 14382516.98, "close_time": 1760659199999, "quote_volume": 22334626.71192, "trades": 85685, "taker_buy_base": 6978872.2, "taker_buy_quote": 10831066.20795 }, { "timestamp": 1760659200000, "datetime": "2025-10-17T00:00:00", "open": 1.493, "high": 1.516, "low": 1.376, "close": 1.465, "volume": 14855859.68, "close_time": 1760745599999, "quote_volume": 21488420.71996, "trades": 96987, "taker_buy_base": 7266101.11, "taker_buy_quote": 10497922.83164 }, { "timestamp": 1760745600000, "datetime": "2025-10-18T00:00:00", "open": 1.465, "high": 1.511, "low": 1.462, "close": 1.495, "volume": 5637777.22, "close_time": 1760831999999, "quote_volume": 8412513.39497, "trades": 42120, "taker_buy_base": 2847478.67, "taker_buy_quote": 4250206.05468 }, { "timestamp": 1760832000000, "datetime": "2025-10-19T00:00:00", "open": 1.495, "high": 1.556, "low": 1.47, "close": 1.532, "volume": 6971579.82, "close_time": 1760918399999, "quote_volume": 10573649.42167, "trades": 55670, "taker_buy_base": 3379595.77, "taker_buy_quote": 5127462.88455 }, { "timestamp": 1760918400000, "datetime": "2025-10-20T00:00:00", "open": 1.533, "high": 1.629, "low": 1.501, "close": 1.58, "volume": 8560087.59, "close_time": 1761004799999, "quote_volume": 13540597.74461, "trades": 68709, "taker_buy_base": 3952442.39, "taker_buy_quote": 6253492.26621 }, { "timestamp": 1761004800000, "datetime": "2025-10-21T00:00:00", "open": 1.58, "high": 1.653, "low": 1.517, "close": 1.561, "volume": 13478631.49, "close_time": 1761091199999, "quote_volume": 21291178.13188, "trades": 97959, "taker_buy_base": 5866435.21, "taker_buy_quote": 9290402.35022 }, { "timestamp": 1761091200000, "datetime": "2025-10-22T00:00:00", "open": 1.561, "high": 1.576, "low": 1.46, "close": 1.519, "volume": 9340536.25, "close_time": 1761177599999, "quote_volume": 14298594.6132, "trades": 72335, "taker_buy_base": 4485445.5, "taker_buy_quote": 6866786.07184 }, { "timestamp": 1761177600000, "datetime": "2025-10-23T00:00:00", "open": 1.519, "high": 1.579, "low": 1.517, "close": 1.556, "volume": 6683945.2, "close_time": 1761263999999, "quote_volume": 10345280.19525, "trades": 44064, "taker_buy_base": 3346338.5, "taker_buy_quote": 5181176.11921 }, { "timestamp": 1761264000000, "datetime": "2025-10-24T00:00:00", "open": 1.557, "high": 1.597, "low": 1.532, "close": 1.569, "volume": 6749595.18, "close_time": 1761350399999, "quote_volume": 10534441.5117, "trades": 49002, "taker_buy_base": 3349306.88, "taker_buy_quote": 5227596.55544 }, { "timestamp": 1761350400000, "datetime": "2025-10-25T00:00:00", "open": 1.569, "high": 1.579, "low": 1.541, "close": 1.56, "volume": 4054360.29, "close_time": 1761436799999, "quote_volume": 6323893.83672, "trades": 29594, "taker_buy_base": 1805536.67, "taker_buy_quote": 2817453.94836 }, { "timestamp": 1761436800000, "datetime": "2025-10-26T00:00:00", "open": 1.561, "high": 1.674, "low": 1.544, "close": 1.653, "volume": 6568545.16, "close_time": 1761523199999, "quote_volume": 10651372.55419, "trades": 48638, "taker_buy_base": 3302373.8, "taker_buy_quote": 5354985.88889 }, { "timestamp": 1761523200000, "datetime": "2025-10-27T00:00:00", "open": 1.652, "high": 1.686, "low": 1.602, "close": 1.64, "volume": 10991196.5, "close_time": 1761609599999, "quote_volume": 18091981.86968, "trades": 79606, "taker_buy_base": 5188857.08, "taker_buy_quote": 8550211.38531 }, { "timestamp": 1761609600000, "datetime": "2025-10-28T00:00:00", "open": 1.64, "high": 1.652, "low": 1.532, "close": 1.558, "volume": 11395504.46, "close_time": 1761695999999, "quote_volume": 18306279.19431, "trades": 79135, "taker_buy_base": 5089956.81, "taker_buy_quote": 8185053.30956 }, { "timestamp": 1761696000000, "datetime": "2025-10-29T00:00:00", "open": 1.557, "high": 1.644, "low": 1.54, "close": 1.584, "volume": 13070562.77, "close_time": 1761782399999, "quote_volume": 20842078.89286, "trades": 103893, "taker_buy_base": 6389915.83, "taker_buy_quote": 10186778.0685 }, { "timestamp": 1761782400000, "datetime": "2025-10-30T00:00:00", "open": 1.584, "high": 1.61, "low": 1.397, "close": 1.463, "volume": 14680297.95, "close_time": 1761868799999, "quote_volume": 21931527.78323, "trades": 129794, "taker_buy_base": 6735319.6, "taker_buy_quote": 10058543.38074 }, { "timestamp": 1761868800000, "datetime": "2025-10-31T00:00:00", "open": 1.464, "high": 1.529, "low": 1.456, "close": 1.515, "volume": 9420085.64, "close_time": 1761955199999, "quote_volume": 14108757.58894, "trades": 65624, "taker_buy_base": 4942954.5, "taker_buy_quote": 7406182.36159 }, { "timestamp": 1761955200000, "datetime": "2025-11-01T00:00:00", "open": 1.516, "high": 1.716, "low": 1.507, "close": 1.672, "volume": 23850192.05, "close_time": 1762041599999, "quote_volume": 39210907.44077, "trades": 135486, "taker_buy_base": 12150617.23, "taker_buy_quote": 20015722.28569 }, { "timestamp": 1762041600000, "datetime": "2025-11-02T00:00:00", "open": 1.672, "high": 1.796, "low": 1.611, "close": 1.666, "volume": 22392721.57, "close_time": 1762127999999, "quote_volume": 37972946.15133, "trades": 131435, "taker_buy_base": 11300496.59, "taker_buy_quote": 19154913.97377 }, { "timestamp": 1762128000000, "datetime": "2025-11-03T00:00:00", "open": 1.667, "high": 1.668, "low": 1.404, "close": 1.443, "volume": 22831820.81, "close_time": 1762214399999, "quote_volume": 34694125.82648, "trades": 156361, "taker_buy_base": 10684743.6, "taker_buy_quote": 16226663.8678 }, { "timestamp": 1762214400000, "datetime": "2025-11-04T00:00:00", "open": 1.443, "high": 1.558, "low": 1.27, "close": 1.367, "volume": 33629108.7, "close_time": 1762300799999, "quote_volume": 47865351.97219, "trades": 209371, "taker_buy_base": 15898273.15, "taker_buy_quote": 22680785.3444 }, { "timestamp": 1762300800000, "datetime": "2025-11-05T00:00:00", "open": 1.368, "high": 1.417, "low": 1.297, "close": 1.397, "volume": 15809437.02, "close_time": 1762387199999, "quote_volume": 21735187.16936, "trades": 86080, "taker_buy_base": 7703293.72, "taker_buy_quote": 10597486.70755 }, { "timestamp": 1762387200000, "datetime": "2025-11-06T00:00:00", "open": 1.396, "high": 1.95, "low": 1.324, "close": 1.893, "volume": 67978526.71, "close_time": 1762473599999, "quote_volume": 112119256.62298, "trades": 653222, "taker_buy_base": 34611110.82, "taker_buy_quote": 56863193.01535 }, { "timestamp": 1762473600000, "datetime": "2025-11-07T00:00:00", "open": 1.894, "high": 3.973, "low": 1.866, "close": 3.392, "volume": 172174416.28, "close_time": 1762559999999, "quote_volume": 466481618.95175, "trades": 2301337, "taker_buy_base": 86608506.3, "taker_buy_quote": 235614948.1978 }, { "timestamp": 1762560000000, "datetime": "2025-11-08T00:00:00", "open": 3.392, "high": 3.665, "low": 2.728, "close": 2.958, "volume": 124528659.93, "close_time": 1762646399999, "quote_volume": 393105740.94171, "trades": 1757938, "taker_buy_base": 59675663.48, "taker_buy_quote": 188880070.58191 }, { "timestamp": 1762646400000, "datetime": "2025-11-09T00:00:00", "open": 2.957, "high": 2.998, "low": 2.494, "close": 2.782, "volume": 67508910.99, "close_time": 1762732799999, "quote_volume": 181995093.16689, "trades": 989204, "taker_buy_base": 32967795.45, "taker_buy_quote": 89054985.97437 }, { "timestamp": 1762732800000, "datetime": "2025-11-10T00:00:00", "open": 2.782, "high": 2.926, "low": 2.464, "close": 2.555, "volume": 39124655.94, "close_time": 1762819199999, "quote_volume": 102989939.70757, "trades": 487453, "taker_buy_base": 19122755.68, "taker_buy_quote": 50417957.84005 }, { "timestamp": 1762819200000, "datetime": "2025-11-11T00:00:00", "open": 2.555, "high": 2.68, "low": 2.197, "close": 2.228, "volume": 41927444.57, "close_time": 1762905599999, "quote_volume": 100895450.27362, "trades": 388453, "taker_buy_base": 20298279.43, "taker_buy_quote": 48949524.88711 }, { "timestamp": 1762905600000, "datetime": "2025-11-12T00:00:00", "open": 2.229, "high": 2.362, "low": 2.082, "close": 2.197, "volume": 27639468.61, "close_time": 1762991999999, "quote_volume": 61719556.24705, "trades": 195157, "taker_buy_base": 13902987.53, "taker_buy_quote": 31102508.13644 }, { "timestamp": 1762992000000, "datetime": "2025-11-13T00:00:00", "open": 2.197, "high": 2.236, "low": 1.994, "close": 2.068, "volume": 18338612.61, "close_time": 1763078399999, "quote_volume": 38848997.45686, "trades": 140763, "taker_buy_base": 8983620.48, "taker_buy_quote": 19053669.7264 }, { "timestamp": 1763078400000, "datetime": "2025-11-14T00:00:00", "open": 2.068, "high": 2.172, "low": 1.931, "close": 1.997, "volume": 27973429.87, "close_time": 1763164799999, "quote_volume": 57769235.91315, "trades": 267420, "taker_buy_base": 13481837.54, "taker_buy_quote": 27883289.93745 }, { "timestamp": 1763164800000, "datetime": "2025-11-15T00:00:00", "open": 1.998, "high": 2.2, "low": 1.975, "close": 2.035, "volume": 26105461.58, "close_time": 1763251199999, "quote_volume": 54529850.92808, "trades": 240034, "taker_buy_base": 13796954.88, "taker_buy_quote": 28864182.88559 }, { "timestamp": 1763251200000, "datetime": "2025-11-16T00:00:00", "open": 2.035, "high": 2.137, "low": 1.846, "close": 1.96, "volume": 22318159.44, "close_time": 1763337599999, "quote_volume": 44429444.57365, "trades": 192746, "taker_buy_base": 11072238.75, "taker_buy_quote": 22089259.51955 }, { "timestamp": 1763337600000, "datetime": "2025-11-17T00:00:00", "open": 1.959, "high": 2.172, "low": 1.919, "close": 2.02, "volume": 35917642.03, "close_time": 1763423999999, "quote_volume": 73423129.69738, "trades": 350120, "taker_buy_base": 18415826.56, "taker_buy_quote": 37730873.38248 }, { "timestamp": 1763424000000, "datetime": "2025-11-18T00:00:00", "open": 2.021, "high": 2.21, "low": 1.897, "close": 1.986, "volume": 43123884.42, "close_time": 1763510399999, "quote_volume": 87514378.38169, "trades": 401625, "taker_buy_base": 20710057.16, "taker_buy_quote": 42106380.15874 }, { "timestamp": 1763510400000, "datetime": "2025-11-19T00:00:00", "open": 1.987, "high": 2.025, "low": 1.76, "close": 1.88, "volume": 23980282.84, "close_time": 1763596799999, "quote_volume": 44819898.0892, "trades": 183817, "taker_buy_base": 11069024.17, "taker_buy_quote": 20715322.45739 }, { "timestamp": 1763596800000, "datetime": "2025-11-20T00:00:00", "open": 1.88, "high": 1.904, "low": 1.754, "close": 1.82, "volume": 15740982.21, "close_time": 1763683199999, "quote_volume": 28945515.88209, "trades": 129450, "taker_buy_base": 7219564.51, "taker_buy_quote": 13270095.38374 }, { "timestamp": 1763683200000, "datetime": "2025-11-21T00:00:00", "open": 1.82, "high": 1.867, "low": 1.541, "close": 1.66, "volume": 27099040.89, "close_time": 1763769599999, "quote_volume": 45429167.1538, "trades": 163899, "taker_buy_base": 12336887.69, "taker_buy_quote": 20705650.30977 }, { "timestamp": 1763769600000, "datetime": "2025-11-22T00:00:00", "open": 1.66, "high": 1.669, "low": 1.569, "close": 1.615, "volume": 9260175.4, "close_time": 1763855999999, "quote_volume": 14975040.85271, "trades": 52784, "taker_buy_base": 4226447.8, "taker_buy_quote": 6839535.12566 }, { "timestamp": 1763856000000, "datetime": "2025-11-23T00:00:00", "open": 1.615, "high": 1.685, "low": 1.602, "close": 1.611, "volume": 7839433.95, "close_time": 1763942399999, "quote_volume": 12907572.20399, "trades": 48900, "taker_buy_base": 3767629.9, "taker_buy_quote": 6205288.86941 }, { "timestamp": 1763942400000, "datetime": "2025-11-24T00:00:00", "open": 1.611, "high": 1.681, "low": 1.588, "close": 1.642, "volume": 11572577.65, "close_time": 1764028799999, "quote_volume": 18942006.96331, "trades": 68757, "taker_buy_base": 5625570.69, "taker_buy_quote": 9206031.88663 }, { "timestamp": 1764028800000, "datetime": "2025-11-25T00:00:00", "open": 1.642, "high": 1.74, "low": 1.567, "close": 1.672, "volume": 14582601.74, "close_time": 1764115199999, "quote_volume": 24036157.20412, "trades": 85136, "taker_buy_base": 7598185.28, "taker_buy_quote": 12542963.57492 }, { "timestamp": 1764115200000, "datetime": "2025-11-26T00:00:00", "open": 1.672, "high": 1.702, "low": 1.599, "close": 1.676, "volume": 8900774.98, "close_time": 1764201599999, "quote_volume": 14724631.5956, "trades": 64661, "taker_buy_base": 4491028.43, "taker_buy_quote": 7437234.24742 }, { "timestamp": 1764201600000, "datetime": "2025-11-27T00:00:00", "open": 1.675, "high": 1.701, "low": 1.612, "close": 1.618, "volume": 7146057.57, "close_time": 1764287999999, "quote_volume": 11849608.71766, "trades": 48131, "taker_buy_base": 3238316.53, "taker_buy_quote": 5375884.64554 }, { "timestamp": 1764288000000, "datetime": "2025-11-28T00:00:00", "open": 1.618, "high": 1.676, "low": 1.585, "close": 1.618, "volume": 7944094.16, "close_time": 1764374399999, "quote_volume": 12899824.55253, "trades": 60016, "taker_buy_base": 3705545.69, "taker_buy_quote": 6017675.77975 }, { "timestamp": 1764374400000, "datetime": "2025-11-29T00:00:00", "open": 1.618, "high": 1.639, "low": 1.574, "close": 1.605, "volume": 4965984.9, "close_time": 1764460799999, "quote_volume": 7981269.57497, "trades": 39697, "taker_buy_base": 2184950.86, "taker_buy_quote": 3513350.56107 }, { "timestamp": 1764460800000, "datetime": "2025-11-30T00:00:00", "open": 1.604, "high": 1.642, "low": 1.558, "close": 1.571, "volume": 6177321.9, "close_time": 1764547199999, "quote_volume": 9950452.52485, "trades": 52675, "taker_buy_base": 2710001.31, "taker_buy_quote": 4371616.88834 }, { "timestamp": 1764547200000, "datetime": "2025-12-01T00:00:00", "open": 1.571, "high": 1.575, "low": 1.429, "close": 1.481, "volume": 14566539.79, "close_time": 1764633599999, "quote_volume": 21501317.23425, "trades": 101651, "taker_buy_base": 6629391.86, "taker_buy_quote": 9780680.04061 }, { "timestamp": 1764633600000, "datetime": "2025-12-02T00:00:00", "open": 1.481, "high": 1.578, "low": 1.454, "close": 1.531, "volume": 9330204.57, "close_time": 1764719999999, "quote_volume": 14134905.84679, "trades": 66748, "taker_buy_base": 4633519.29, "taker_buy_quote": 7017312.42011 }, { "timestamp": 1764720000000, "datetime": "2025-12-03T00:00:00", "open": 1.531, "high": 1.622, "low": 1.524, "close": 1.596, "volume": 9779324.55, "close_time": 1764806399999, "quote_volume": 15373896.71186, "trades": 76177, "taker_buy_base": 4749846.78, "taker_buy_quote": 7473419.34565 }, { "timestamp": 1764806400000, "datetime": "2025-12-04T00:00:00", "open": 1.597, "high": 1.615, "low": 1.514, "close": 1.545, "volume": 6439724.34, "close_time": 1764892799999, "quote_volume": 10161994.56034, "trades": 48033, "taker_buy_base": 2735238.22, "taker_buy_quote": 4324352.51117 }, { "timestamp": 1764892800000, "datetime": "2025-12-05T00:00:00", "open": 1.545, "high": 1.577, "low": 1.44, "close": 1.487, "volume": 7900931.13, "close_time": 1764979199999, "quote_volume": 11900991.35007, "trades": 61673, "taker_buy_base": 3812054.12, "taker_buy_quote": 5746946.1957 }, { "timestamp": 1764979200000, "datetime": "2025-12-06T00:00:00", "open": 1.486, "high": 1.5, "low": 1.468, "close": 1.492, "volume": 3245792.2, "close_time": 1765065599999, "quote_volume": 4810338.85162, "trades": 26399, "taker_buy_base": 1638281.91, "taker_buy_quote": 2428895.93907 }, { "timestamp": 1765065600000, "datetime": "2025-12-07T00:00:00", "open": 1.492, "high": 1.508, "low": 1.418, "close": 1.455, "volume": 6714179.19, "close_time": 1765151999999, "quote_volume": 9826876.48168, "trades": 49638, "taker_buy_base": 3225040.94, "taker_buy_quote": 4721145.74969 }, { "timestamp": 1765152000000, "datetime": "2025-12-08T00:00:00", "open": 1.455, "high": 1.529, "low": 1.448, "close": 1.504, "volume": 5695703.55, "close_time": 1765238399999, "quote_volume": 8545100.6087, "trades": 47285, "taker_buy_base": 2628962.97, "taker_buy_quote": 3945477.92634 }, { "timestamp": 1765238400000, "datetime": "2025-12-09T00:00:00", "open": 1.503, "high": 1.595, "low": 1.465, "close": 1.545, "volume": 8805478.29, "close_time": 1765324799999, "quote_volume": 13416581.06081, "trades": 66651, "taker_buy_base": 4453732.18, "taker_buy_quote": 6799283.62668 }, { "timestamp": 1765324800000, "datetime": "2025-12-10T00:00:00", "open": 1.544, "high": 1.554, "low": 1.459, "close": 1.468, "volume": 9368422.33, "close_time": 1765411199999, "quote_volume": 14071718.44351, "trades": 78425, "taker_buy_base": 4687648.46, "taker_buy_quote": 7046675.19609 }, { "timestamp": 1765411200000, "datetime": "2025-12-11T00:00:00", "open": 1.467, "high": 1.47, "low": 1.351, "close": 1.379, "volume": 15342717.49, "close_time": 1765497599999, "quote_volume": 21256999.95192, "trades": 105431, "taker_buy_base": 7438555.3, "taker_buy_quote": 10308391.51649 }, { "timestamp": 1765497600000, "datetime": "2025-12-12T00:00:00", "open": 1.379, "high": 1.414, "low": 1.301, "close": 1.345, "volume": 11148578.29, "close_time": 1765583999999, "quote_volume": 15129725.80939, "trades": 63289, "taker_buy_base": 5306787.97, "taker_buy_quote": 7199755.84747 }, { "timestamp": 1765584000000, "datetime": "2025-12-13T00:00:00", "open": 1.346, "high": 1.353, "low": 1.329, "close": 1.35, "volume": 4431285.57, "close_time": 1765670399999, "quote_volume": 5957264.83537, "trades": 25093, "taker_buy_base": 2008951.62, "taker_buy_quote": 2700181.89862 }, { "timestamp": 1765670400000, "datetime": "2025-12-14T00:00:00", "open": 1.35, "high": 1.359, "low": 1.296, "close": 1.315, "volume": 6468336.85, "close_time": 1765756799999, "quote_volume": 8531938.4665, "trades": 37604, "taker_buy_base": 2974335.03, "taker_buy_quote": 3926188.76171 }, { "timestamp": 1765756800000, "datetime": "2025-12-15T00:00:00", "open": 1.316, "high": 1.349, "low": 1.224, "close": 1.264, "volume": 11706207.61, "close_time": 1765843199999, "quote_volume": 15067195.61401, "trades": 71460, "taker_buy_base": 5393302.7, "taker_buy_quote": 6932877.82474 }, { "timestamp": 1765843200000, "datetime": "2025-12-16T00:00:00", "open": 1.265, "high": 1.293, "low": 1.238, "close": 1.289, "volume": 9303542.0, "close_time": 1765929599999, "quote_volume": 11802812.8314, "trades": 58757, "taker_buy_base": 4457322.01, "taker_buy_quote": 5658191.65892 }, { "timestamp": 1765929600000, "datetime": "2025-12-17T00:00:00", "open": 1.289, "high": 1.322, "low": 1.207, "close": 1.225, "volume": 14516654.09, "close_time": 1766015999999, "quote_volume": 18406566.59807, "trades": 91412, "taker_buy_base": 7046374.09, "taker_buy_quote": 8923470.60566 }, { "timestamp": 1766016000000, "datetime": "2025-12-18T00:00:00", "open": 1.225, "high": 1.267, "low": 1.161, "close": 1.188, "volume": 13998950.16, "close_time": 1766102399999, "quote_volume": 16992184.91559, "trades": 90372, "taker_buy_base": 6264332.14, "taker_buy_quote": 7599590.70719 }, { "timestamp": 1766102400000, "datetime": "2025-12-19T00:00:00", "open": 1.188, "high": 1.359, "low": 1.179, "close": 1.308, "volume": 10578155.63, "close_time": 1766188799999, "quote_volume": 13493152.56527, "trades": 66965, "taker_buy_base": 5275163.78, "taker_buy_quote": 6727820.44884 }, { "timestamp": 1766188800000, "datetime": "2025-12-20T00:00:00", "open": 1.308, "high": 1.389, "low": 1.294, "close": 1.374, "volume": 6830489.34, "close_time": 1766275199999, "quote_volume": 9041788.21124, "trades": 33646, "taker_buy_base": 3460319.68, "taker_buy_quote": 4582421.70932 }, { "timestamp": 1766275200000, "datetime": "2025-12-21T00:00:00", "open": 1.374, "high": 1.38, "low": 1.258, "close": 1.278, "volume": 7198390.78, "close_time": 1766361599999, "quote_volume": 9412253.13203, "trades": 46558, "taker_buy_base": 3268180.89, "taker_buy_quote": 4274805.26812 }, { "timestamp": 1766361600000, "datetime": "2025-12-22T00:00:00", "open": 1.279, "high": 1.332, "low": 1.271, "close": 1.299, "volume": 9769037.78, "close_time": 1766447999999, "quote_volume": 12740800.88417, "trades": 57756, "taker_buy_base": 4861038.36, "taker_buy_quote": 6339979.66047 }, { "timestamp": 1766448000000, "datetime": "2025-12-23T00:00:00", "open": 1.298, "high": 1.353, "low": 1.27, "close": 1.31, "volume": 7983720.39, "close_time": 1766534399999, "quote_volume": 10446230.14371, "trades": 54159, "taker_buy_base": 3910772.28, "taker_buy_quote": 5124794.50668 }, { "timestamp": 1766534400000, "datetime": "2025-12-24T00:00:00", "open": 1.31, "high": 1.318, "low": 1.264, "close": 1.271, "volume": 7126064.54, "close_time": 1766620799999, "quote_volume": 9116075.58933, "trades": 58885, "taker_buy_base": 3486638.96, "taker_buy_quote": 4460262.10655 }, { "timestamp": 1766620800000, "datetime": "2025-12-25T00:00:00", "open": 1.271, "high": 1.298, "low": 1.2, "close": 1.215, "volume": 8442166.35, "close_time": 1766707199999, "quote_volume": 10661960.67766, "trades": 69432, "taker_buy_base": 3399381.99, "taker_buy_quote": 4296112.1697 }, { "timestamp": 1766707200000, "datetime": "2025-12-26T00:00:00", "open": 1.214, "high": 1.26, "low": 1.207, "close": 1.227, "volume": 11115365.67, "close_time": 1766793599999, "quote_volume": 13755403.03588, "trades": 74021, "taker_buy_base": 5136019.43, "taker_buy_quote": 6359141.44754 }, { "timestamp": 1766793600000, "datetime": "2025-12-27T00:00:00", "open": 1.227, "high": 1.332, "low": 1.223, "close": 1.316, "volume": 13933452.86, "close_time": 1766879999999, "quote_volume": 17642287.18656, "trades": 66448, "taker_buy_base": 6214455.1, "taker_buy_quote": 7888844.02018 }, { "timestamp": 1766880000000, "datetime": "2025-12-28T00:00:00", "open": 1.317, "high": 1.379, "low": 1.299, "close": 1.335, "volume": 14163303.82, "close_time": 1766966399999, "quote_volume": 18979493.0708, "trades": 105878, "taker_buy_base": 6571106.99, "taker_buy_quote": 8805796.8601 }, { "timestamp": 1766966400000, "datetime": "2025-12-29T00:00:00", "open": 1.335, "high": 1.377, "low": 1.312, "close": 1.318, "volume": 14087624.67, "close_time": 1767052799999, "quote_volume": 19002532.19625, "trades": 100184, "taker_buy_base": 6918705.93, "taker_buy_quote": 9328564.54067 }, { "timestamp": 1767052800000, "datetime": "2025-12-30T00:00:00", "open": 1.318, "high": 1.342, "low": 1.287, "close": 1.322, "volume": 7708187.95, "close_time": 1767139199999, "quote_volume": 10159178.06163, "trades": 59790, "taker_buy_base": 3682563.62, "taker_buy_quote": 4852748.21176 }, { "timestamp": 1767139200000, "datetime": "2025-12-31T00:00:00", "open": 1.323, "high": 1.353, "low": 1.259, "close": 1.298, "volume": 7907167.08, "close_time": 1767225599999, "quote_volume": 10363569.97539, "trades": 67552, "taker_buy_base": 3639119.06, "taker_buy_quote": 4773036.3717 }, { "timestamp": 1767225600000, "datetime": "2026-01-01T00:00:00", "open": 1.298, "high": 1.554, "low": 1.278, "close": 1.483, "volume": 24371122.89, "close_time": 1767311999999, "quote_volume": 35709887.73506, "trades": 195362, "taker_buy_base": 12357311.66, "taker_buy_quote": 18114568.52332 }, { "timestamp": 1767312000000, "datetime": "2026-01-02T00:00:00", "open": 1.484, "high": 1.506, "low": 1.418, "close": 1.504, "volume": 14786622.61, "close_time": 1767398399999, "quote_volume": 21578727.88406, "trades": 105439, "taker_buy_base": 7078924.8, "taker_buy_quote": 10338833.59393 }, { "timestamp": 1767398400000, "datetime": "2026-01-03T00:00:00", "open": 1.504, "high": 1.577, "low": 1.455, "close": 1.494, "volume": 12248123.89, "close_time": 1767484799999, "quote_volume": 18438437.41196, "trades": 97601, "taker_buy_base": 6199040.94, "taker_buy_quote": 9332805.61438 }, { "timestamp": 1767484800000, "datetime": "2026-01-04T00:00:00", "open": 1.494, "high": 1.525, "low": 1.466, "close": 1.494, "volume": 10504276.12, "close_time": 1767571199999, "quote_volume": 15725631.85897, "trades": 75044, "taker_buy_base": 5023757.83, "taker_buy_quote": 7524536.49897 }, { "timestamp": 1767571200000, "datetime": "2026-01-05T00:00:00", "open": 1.494, "high": 1.689, "low": 1.461, "close": 1.569, "volume": 25397935.35, "close_time": 1767657599999, "quote_volume": 39790248.60143, "trades": 170016, "taker_buy_base": 12348495.47, "taker_buy_quote": 19344129.03874 }, { "timestamp": 1767657600000, "datetime": "2026-01-06T00:00:00", "open": 1.57, "high": 1.612, "low": 1.52, "close": 1.593, "volume": 15344350.83, "close_time": 1767743999999, "quote_volume": 24129620.586, "trades": 115187, "taker_buy_base": 7062357.0, "taker_buy_quote": 11114632.08621 }, { "timestamp": 1767744000000, "datetime": "2026-01-07T00:00:00", "open": 1.592, "high": 1.606, "low": 1.496, "close": 1.519, "volume": 14036055.27, "close_time": 1767830399999, "quote_volume": 21756682.41717, "trades": 106903, "taker_buy_base": 6877530.97, "taker_buy_quote": 10660360.78476 }, { "timestamp": 1767830400000, "datetime": "2026-01-08T00:00:00", "open": 1.519, "high": 1.529, "low": 1.452, "close": 1.497, "volume": 9169912.36, "close_time": 1767916799999, "quote_volume": 13650707.05662, "trades": 75164, "taker_buy_base": 4386011.34, "taker_buy_quote": 6531067.199 }, { "timestamp": 1767916800000, "datetime": "2026-01-09T00:00:00", "open": 1.497, "high": 1.534, "low": 1.475, "close": 1.488, "volume": 9499423.2, "close_time": 1768003199999, "quote_volume": 14248678.97859, "trades": 73792, "taker_buy_base": 4458290.09, "taker_buy_quote": 6693479.64327 }, { "timestamp": 1768003200000, "datetime": "2026-01-10T00:00:00", "open": 1.488, "high": 1.51, "low": 1.461, "close": 1.482, "volume": 5833118.97, "close_time": 1768089599999, "quote_volume": 8677967.85984, "trades": 40813, "taker_buy_base": 2592277.37, "taker_buy_quote": 3858206.7957 }, { "timestamp": 1768089600000, "datetime": "2026-01-11T00:00:00", "open": 1.481, "high": 1.515, "low": 1.43, "close": 1.457, "volume": 6484878.66, "close_time": 1768175999999, "quote_volume": 9605773.99912, "trades": 53363, "taker_buy_base": 3193488.86, "taker_buy_quote": 4735340.62804 }, { "timestamp": 1768176000000, "datetime": "2026-01-12T00:00:00", "open": 1.458, "high": 1.509, "low": 1.435, "close": 1.461, "volume": 8314212.39, "close_time": 1768262399999, "quote_volume": 12254590.75648, "trades": 78133, "taker_buy_base": 4095461.97, "taker_buy_quote": 6039093.00066 }, { "timestamp": 1768262400000, "datetime": "2026-01-13T00:00:00", "open": 1.461, "high": 1.598, "low": 1.457, "close": 1.576, "volume": 15903885.4, "close_time": 1768348799999, "quote_volume": 24411911.53372, "trades": 124228, "taker_buy_base": 8297885.7, "taker_buy_quote": 12728959.89552 }, { "timestamp": 1768348800000, "datetime": "2026-01-14T00:00:00", "open": 1.576, "high": 1.648, "low": 1.554, "close": 1.592, "volume": 20266800.62, "close_time": 1768435199999, "quote_volume": 32238184.92256, "trades": 124283, "taker_buy_base": 10296434.3, "taker_buy_quote": 16381116.36617 }, { "timestamp": 1768435200000, "datetime": "2026-01-15T00:00:00", "open": 1.591, "high": 1.685, "low": 1.461, "close": 1.504, "volume": 22002850.75, "close_time": 1768521599999, "quote_volume": 34570553.19588, "trades": 157768, "taker_buy_base": 10998237.63, "taker_buy_quote": 17307598.37753 }, { "timestamp": 1768521600000, "datetime": "2026-01-16T00:00:00", "open": 1.504, "high": 1.569, "low": 1.476, "close": 1.52, "volume": 10728755.73, "close_time": 1768607999999, "quote_volume": 16304304.70318, "trades": 80566, "taker_buy_base": 5025654.62, "taker_buy_quote": 7633155.60895 }, { "timestamp": 1768608000000, "datetime": "2026-01-17T00:00:00", "open": 1.521, "high": 1.596, "low": 1.5, "close": 1.551, "volume": 9451036.04, "close_time": 1768694399999, "quote_volume": 14652830.33564, "trades": 74451, "taker_buy_base": 4370565.31, "taker_buy_quote": 6781284.08765 }, { "timestamp": 1768694400000, "datetime": "2026-01-18T00:00:00", "open": 1.551, "high": 1.573, "low": 1.447, "close": 1.45, "volume": 10204932.26, "close_time": 1768780799999, "quote_volume": 15573063.38614, "trades": 84793, "taker_buy_base": 4654760.83, "taker_buy_quote": 7120884.66544 }, { "timestamp": 1768780800000, "datetime": "2026-01-19T00:00:00", "open": 1.45, "high": 1.45, "low": 1.256, "close": 1.384, "volume": 22072064.19, "close_time": 1768867199999, "quote_volume": 30168041.36932, "trades": 134159, "taker_buy_base": 11714649.8, "taker_buy_quote": 16010699.99181 }, { "timestamp": 1768867200000, "datetime": "2026-01-20T00:00:00", "open": 1.384, "high": 1.388, "low": 1.289, "close": 1.312, "volume": 13895006.69, "close_time": 1768953599999, "quote_volume": 18630269.08719, "trades": 91528, "taker_buy_base": 6271042.47, "taker_buy_quote": 8408238.98072 }, { "timestamp": 1768953600000, "datetime": "2026-01-21T00:00:00", "open": 1.311, "high": 1.377, "low": 1.299, "close": 1.348, "volume": 10767145.22, "close_time": 1769039999999, "quote_volume": 14437694.40286, "trades": 80363, "taker_buy_base": 5100770.54, "taker_buy_quote": 6844618.30849 }, { "timestamp": 1769040000000, "datetime": "2026-01-22T00:00:00", "open": 1.349, "high": 1.361, "low": 1.305, "close": 1.319, "volume": 5967908.37, "close_time": 1769126399999, "quote_volume": 7962345.01082, "trades": 49157, "taker_buy_base": 2688569.59, "taker_buy_quote": 3590083.7208 }, { "timestamp": 1769126400000, "datetime": "2026-01-23T00:00:00", "open": 1.318, "high": 1.369, "low": 1.295, "close": 1.313, "volume": 11841256.3, "close_time": 1769212799999, "quote_volume": 15688817.03556, "trades": 74485, "taker_buy_base": 5570506.68, "taker_buy_quote": 7384096.04576 }, { "timestamp": 1769212800000, "datetime": "2026-01-24T00:00:00", "open": 1.313, "high": 1.324, "low": 1.297, "close": 1.315, "volume": 4456277.01, "close_time": 1769299199999, "quote_volume": 5848758.05672, "trades": 31103, "taker_buy_base": 2229629.08, "taker_buy_quote": 2925958.92527 }, { "timestamp": 1769299200000, "datetime": "2026-01-25T00:00:00", "open": 1.315, "high": 1.33, "low": 1.212, "close": 1.251, "volume": 12597195.16, "close_time": 1769385599999, "quote_volume": 15988957.89643, "trades": 79346, "taker_buy_base": 5613926.75, "taker_buy_quote": 7137842.07185 }, { "timestamp": 1769385600000, "datetime": "2026-01-26T00:00:00", "open": 1.251, "high": 1.291, "low": 1.246, "close": 1.269, "volume": 7744192.39, "close_time": 1769471999999, "quote_volume": 9818334.88622, "trades": 57025, "taker_buy_base": 3994730.49, "taker_buy_quote": 5067692.50881 }, { "timestamp": 1769472000000, "datetime": "2026-01-27T00:00:00", "open": 1.269, "high": 1.294, "low": 1.245, "close": 1.272, "volume": 8573763.1, "close_time": 1769558399999, "quote_volume": 10880381.29658, "trades": 56163, "taker_buy_base": 4274827.56, "taker_buy_quote": 5424348.00225 }, { "timestamp": 1769558400000, "datetime": "2026-01-28T00:00:00", "open": 1.272, "high": 1.291, "low": 1.255, "close": 1.28, "volume": 7262760.83, "close_time": 1769644799999, "quote_volume": 9239729.15391, "trades": 50065, "taker_buy_base": 3754137.28, "taker_buy_quote": 4775668.47982 }, { "timestamp": 1769644800000, "datetime": "2026-01-29T00:00:00", "open": 1.28, "high": 1.284, "low": 1.158, "close": 1.194, "volume": 16788094.91, "close_time": 1769731199999, "quote_volume": 20227998.30756, "trades": 90264, "taker_buy_base": 7779435.55, "taker_buy_quote": 9377823.69085 }, { "timestamp": 1769731200000, "datetime": "2026-01-30T00:00:00", "open": 1.194, "high": 1.2, "low": 1.131, "close": 1.176, "volume": 16935652.31, "close_time": 1769817599999, "quote_volume": 19766277.20462, "trades": 92329, "taker_buy_base": 8139629.94, "taker_buy_quote": 9501610.39254 }, { "timestamp": 1769817600000, "datetime": "2026-01-31T00:00:00", "open": 1.176, "high": 1.178, "low": 0.945, "close": 1.052, "volume": 34721575.27, "close_time": 1769903999999, "quote_volume": 36569617.78278, "trades": 174155, "taker_buy_base": 16740978.58, "taker_buy_quote": 17607277.18153 }, { "timestamp": 1769904000000, "datetime": "2026-02-01T00:00:00", "open": 1.051, "high": 1.077, "low": 1.012, "close": 1.035, "volume": 15762579.43, "close_time": 1769990399999, "quote_volume": 16561276.29871, "trades": 94457, "taker_buy_base": 7423457.79, "taker_buy_quote": 7800058.19297 }, { "timestamp": 1769990400000, "datetime": "2026-02-02T00:00:00", "open": 1.036, "high": 1.094, "low": 1.004, "close": 1.083, "volume": 17110549.82, "close_time": 1770076799999, "quote_volume": 17970177.98701, "trades": 117176, "taker_buy_base": 8300434.91, "taker_buy_quote": 8713411.21412 }, { "timestamp": 1770076800000, "datetime": "2026-02-03T00:00:00", "open": 1.083, "high": 1.113, "low": 1.017, "close": 1.068, "volume": 14538434.33, "close_time": 1770163199999, "quote_volume": 15626328.07802, "trades": 99610, "taker_buy_base": 7013321.27, "taker_buy_quote": 7543483.56555 }, { "timestamp": 1770163200000, "datetime": "2026-02-04T00:00:00", "open": 1.067, "high": 1.101, "low": 1.028, "close": 1.05, "volume": 14062448.15, "close_time": 1770249599999, "quote_volume": 14954624.32294, "trades": 90971, "taker_buy_base": 6915772.05, "taker_buy_quote": 7358579.69323 }, { "timestamp": 1770249600000, "datetime": "2026-02-05T00:00:00", "open": 1.05, "high": 1.063, "low": 0.873, "close": 0.883, "volume": 41122536.72, "close_time": 1770335999999, "quote_volume": 39347337.20234, "trades": 197940, "taker_buy_base": 20170832.74, "taker_buy_quote": 19316047.10484 }, { "timestamp": 1770336000000, "datetime": "2026-02-06T00:00:00", "open": 0.883, "high": 0.989, "low": 0.775, "close": 0.977, "volume": 44805098.65, "close_time": 1770422399999, "quote_volume": 39721072.19528, "trades": 199643, "taker_buy_base": 22442349.33, "taker_buy_quote": 19930456.37167 }, { "timestamp": 1770422400000, "datetime": "2026-02-07T00:00:00", "open": 0.977, "high": 1.0, "low": 0.944, "close": 0.976, "volume": 21856451.86, "close_time": 1770508799999, "quote_volume": 21408886.29568, "trades": 91671, "taker_buy_base": 11280168.24, "taker_buy_quote": 11046142.52805 }, { "timestamp": 1770508800000, "datetime": "2026-02-08T00:00:00", "open": 0.976, "high": 0.982, "low": 0.92, "close": 0.934, "volume": 9565135.68, "close_time": 1770595199999, "quote_volume": 9131738.86179, "trades": 52548, "taker_buy_base": 4563389.97, "taker_buy_quote": 4357883.49729 }, { "timestamp": 1770595200000, "datetime": "2026-02-09T00:00:00", "open": 0.934, "high": 0.948, "low": 0.893, "close": 0.938, "volume": 12061474.4, "close_time": 1770681599999, "quote_volume": 11142983.26871, "trades": 65607, "taker_buy_base": 5814151.49, "taker_buy_quote": 5377747.02745 }, { "timestamp": 1770681600000, "datetime": "2026-02-10T00:00:00", "open": 0.939, "high": 0.944, "low": 0.879, "close": 0.902, "volume": 9808091.37, "close_time": 1770767999999, "quote_volume": 8948879.46576, "trades": 49620, "taker_buy_base": 4722352.37, "taker_buy_quote": 4309712.93717 }, { "timestamp": 1770768000000, "datetime": "2026-02-11T00:00:00", "open": 0.901, "high": 0.905, "low": 0.853, "close": 0.879, "volume": 14519570.98, "close_time": 1770854399999, "quote_volume": 12782092.95371, "trades": 74046, "taker_buy_base": 7317004.68, "taker_buy_quote": 6438478.35524 }, { "timestamp": 1770854400000, "datetime": "2026-02-12T00:00:00", "open": 0.879, "high": 0.933, "low": 0.879, "close": 0.914, "volume": 10275522.54, "close_time": 1770940799999, "quote_volume": 9301390.72837, "trades": 62019, "taker_buy_base": 5425052.63, "taker_buy_quote": 4908058.27542 }, { "timestamp": 1770940800000, "datetime": "2026-02-13T00:00:00", "open": 0.913, "high": 0.969, "low": 0.886, "close": 0.958, "volume": 11674844.09, "close_time": 1771027199999, "quote_volume": 10804835.75942, "trades": 59836, "taker_buy_base": 5935612.98, "taker_buy_quote": 5495153.35239 }, { "timestamp": 1771027200000, "datetime": "2026-02-14T00:00:00", "open": 0.959, "high": 1.032, "low": 0.948, "close": 1.015, "volume": 12290354.25, "close_time": 1771113599999, "quote_volume": 12198964.80016, "trades": 59082, "taker_buy_base": 5893872.53, "taker_buy_quote": 5854036.31951 }, { "timestamp": 1771113600000, "datetime": "2026-02-15T00:00:00", "open": 1.016, "high": 1.029, "low": 0.945, "close": 0.963, "volume": 13930732.52, "close_time": 1771199999999, "quote_volume": 13726175.59285, "trades": 70670, "taker_buy_base": 6591391.88, "taker_buy_quote": 6497651.57821 }, { "timestamp": 1771200000000, "datetime": "2026-02-16T00:00:00", "open": 0.963, "high": 0.992, "low": 0.948, "close": 0.978, "volume": 7487921.83, "close_time": 1771286399999, "quote_volume": 7240879.74003, "trades": 52554, "taker_buy_base": 3656242.25, "taker_buy_quote": 3536910.96388 }, { "timestamp": 1771286400000, "datetime": "2026-02-17T00:00:00", "open": 0.979, "high": 0.982, "low": 0.939, "close": 0.96, "volume": 5598863.76, "close_time": 1771372799999, "quote_volume": 5401773.39364, "trades": 45805, "taker_buy_base": 2726969.75, "taker_buy_quote": 2632014.28289 }, { "timestamp": 1771372800000, "datetime": "2026-02-18T00:00:00", "open": 0.96, "high": 0.972, "low": 0.917, "close": 0.927, "volume": 6151252.96, "close_time": 1771459199999, "quote_volume": 5824987.63329, "trades": 41453, "taker_buy_base": 2792702.3, "taker_buy_quote": 2645994.19217 }, { "timestamp": 1771459200000, "datetime": "2026-02-19T00:00:00", "open": 0.928, "high": 0.941, "low": 0.894, "close": 0.915, "volume": 6928627.03, "close_time": 1771545599999, "quote_volume": 6345895.80093, "trades": 43059, "taker_buy_base": 3276317.54, "taker_buy_quote": 3002949.96736 }, { "timestamp": 1771545600000, "datetime": "2026-02-20T00:00:00", "open": 0.916, "high": 0.964, "low": 0.899, "close": 0.958, "volume": 9900284.14, "close_time": 1771631999999, "quote_volume": 9224411.4699, "trades": 63660, "taker_buy_base": 5263606.85, "taker_buy_quote": 4906326.76725 }, { "timestamp": 1771632000000, "datetime": "2026-02-21T00:00:00", "open": 0.957, "high": 1.021, "low": 0.948, "close": 0.97, "volume": 8665989.04, "close_time": 1771718399999, "quote_volume": 8558341.60146, "trades": 55594, "taker_buy_base": 4045251.52, "taker_buy_quote": 3995461.9165 }, { "timestamp": 1771718400000, "datetime": "2026-02-22T00:00:00", "open": 0.97, "high": 0.97, "low": 0.918, "close": 0.93, "volume": 6151617.21, "close_time": 1771804799999, "quote_volume": 5798085.40843, "trades": 35971, "taker_buy_base": 3022959.55, "taker_buy_quote": 2851149.25572 }, { "timestamp": 1771804800000, "datetime": "2026-02-23T00:00:00", "open": 0.93, "high": 0.931, "low": 0.874, "close": 0.891, "volume": 12166782.11, "close_time": 1771891199999, "quote_volume": 10868942.91113, "trades": 63872, "taker_buy_base": 6208911.04, "taker_buy_quote": 5548732.24044 }, { "timestamp": 1771891200000, "datetime": "2026-02-24T00:00:00", "open": 0.891, "high": 0.902, "low": 0.863, "close": 0.88, "volume": 9610894.08, "close_time": 1771977599999, "quote_volume": 8459114.80975, "trades": 45119, "taker_buy_base": 4650864.84, "taker_buy_quote": 4093994.43299 }, { "timestamp": 1771977600000, "datetime": "2026-02-25T00:00:00", "open": 0.88, "high": 1.108, "low": 0.878, "close": 1.062, "volume": 37485114.33, "close_time": 1772063999999, "quote_volume": 38630532.5304, "trades": 158037, "taker_buy_base": 18286896.38, "taker_buy_quote": 18843284.63032 }, { "timestamp": 1772064000000, "datetime": "2026-02-26T00:00:00", "open": 1.063, "high": 1.065, "low": 0.978, "close": 1.026, "volume": 18976824.86, "close_time": 1772150399999, "quote_volume": 19317878.22291, "trades": 85060, "taker_buy_base": 9254024.48, "taker_buy_quote": 9418539.71042 }, { "timestamp": 1772150400000, "datetime": "2026-02-27T00:00:00", "open": 1.026, "high": 1.045, "low": 0.97, "close": 0.994, "volume": 10892960.53, "close_time": 1772236799999, "quote_volume": 10998733.97742, "trades": 58317, "taker_buy_base": 5064275.59, "taker_buy_quote": 5116256.69357 }, { "timestamp": 1772236800000, "datetime": "2026-02-28T00:00:00", "open": 0.994, "high": 1.013, "low": 0.922, "close": 1.005, "volume": 14326845.38, "close_time": 1772323199999, "quote_volume": 13699812.67116, "trades": 68716, "taker_buy_base": 7106949.07, "taker_buy_quote": 6793971.92685 }, { "timestamp": 1772323200000, "datetime": "2026-03-01T00:00:00", "open": 1.005, "high": 1.033, "low": 0.942, "close": 0.964, "volume": 12821592.93, "close_time": 1772409599999, "quote_volume": 12617034.83203, "trades": 63908, "taker_buy_base": 6375561.83, "taker_buy_quote": 6276568.00092 }, { "timestamp": 1772409600000, "datetime": "2026-03-02T00:00:00", "open": 0.965, "high": 1.029, "low": 0.963, "close": 0.987, "volume": 13175544.12, "close_time": 1772495999999, "quote_volume": 13135135.13081, "trades": 69051, "taker_buy_base": 6562582.05, "taker_buy_quote": 6537864.6483 }, { "timestamp": 1772496000000, "datetime": "2026-03-03T00:00:00", "open": 0.988, "high": 1.013, "low": 0.971, "close": 1.0, "volume": 9311137.17, "close_time": 1772582399999, "quote_volume": 9224634.09126, "trades": 56029, "taker_buy_base": 4827339.59, "taker_buy_quote": 4784331.70335 }, { "timestamp": 1772582400000, "datetime": "2026-03-04T00:00:00", "open": 1.001, "high": 1.037, "low": 0.992, "close": 1.025, "volume": 12223345.93, "close_time": 1772668799999, "quote_volume": 12453683.61655, "trades": 62372, "taker_buy_base": 5738962.11, "taker_buy_quote": 5846765.53754 }, { "timestamp": 1772668800000, "datetime": "2026-03-05T00:00:00", "open": 1.025, "high": 1.043, "low": 0.994, "close": 1.011, "volume": 8744172.47, "close_time": 1772755199999, "quote_volume": 8928606.47702, "trades": 51244, "taker_buy_base": 4130256.34, "taker_buy_quote": 4216029.80556 }, { "timestamp": 1772755200000, "datetime": "2026-03-06T00:00:00", "open": 1.011, "high": 1.023, "low": 0.964, "close": 0.978, "volume": 7957177.63, "close_time": 1772841599999, "quote_volume": 7950723.63563, "trades": 51953, "taker_buy_base": 3680720.17, "taker_buy_quote": 3680139.67723 }, { "timestamp": 1772841600000, "datetime": "2026-03-07T00:00:00", "open": 0.978, "high": 0.984, "low": 0.945, "close": 0.952, "volume": 3713297.91, "close_time": 1772927999999, "quote_volume": 3577974.66888, "trades": 20230, "taker_buy_base": 1749236.23, "taker_buy_quote": 1686748.87189 }, { "timestamp": 1772928000000, "datetime": "2026-03-08T00:00:00", "open": 0.952, "high": 0.957, "low": 0.92, "close": 0.934, "volume": 6134005.47, "close_time": 1773014399999, "quote_volume": 5755600.97952, "trades": 35400, "taker_buy_base": 3380955.17, "taker_buy_quote": 3173656.10262 }, { "timestamp": 1773014400000, "datetime": "2026-03-09T00:00:00", "open": 0.934, "high": 0.98, "low": 0.931, "close": 0.939, "volume": 10206684.05, "close_time": 1773100799999, "quote_volume": 9673187.24866, "trades": 71577, "taker_buy_base": 6249090.39, "taker_buy_quote": 5922225.91044 }, { "timestamp": 1773100800000, "datetime": "2026-03-10T00:00:00", "open": 0.939, "high": 0.956, "low": 0.853, "close": 0.866, "volume": 22034219.94, "close_time": 1773187199999, "quote_volume": 19770879.64483, "trades": 98257, "taker_buy_base": 11459950.63, "taker_buy_quote": 10260003.24287 }, { "timestamp": 1773187200000, "datetime": "2026-03-11T00:00:00", "open": 0.866, "high": 0.914, "low": 0.847, "close": 0.878, "volume": 20260219.78, "close_time": 1773273599999, "quote_volume": 17812140.00081, "trades": 70540, "taker_buy_base": 9772041.47, "taker_buy_quote": 8589090.62487 }, { "timestamp": 1773273600000, "datetime": "2026-03-12T00:00:00", "open": 0.878, "high": 0.881, "low": 0.85, "close": 0.877, "volume": 12897177.26, "close_time": 1773359999999, "quote_volume": 11178262.4455, "trades": 43947, "taker_buy_base": 5820228.3, "taker_buy_quote": 5047304.058 }, { "timestamp": 1773360000000, "datetime": "2026-03-13T00:00:00", "open": 0.878, "high": 0.906, "low": 0.861, "close": 0.869, "volume": 14133515.79, "close_time": 1773446399999, "quote_volume": 12544751.17936, "trades": 50128, "taker_buy_base": 6774345.69, "taker_buy_quote": 6013188.62723 }, { "timestamp": 1773446400000, "datetime": "2026-03-14T00:00:00", "open": 0.868, "high": 0.914, "low": 0.861, "close": 0.883, "volume": 9406079.43, "close_time": 1773532799999, "quote_volume": 8308904.48777, "trades": 34463, "taker_buy_base": 4605237.05, "taker_buy_quote": 4070053.12519 }, { "timestamp": 1773532800000, "datetime": "2026-03-15T00:00:00", "open": 0.882, "high": 0.903, "low": 0.868, "close": 0.895, "volume": 6672251.55, "close_time": 1773619199999, "quote_volume": 5917169.1704, "trades": 28957, "taker_buy_base": 3571229.88, "taker_buy_quote": 3169642.80316 }, { "timestamp": 1773619200000, "datetime": "2026-03-16T00:00:00", "open": 0.895, "high": 1.015, "low": 0.888, "close": 0.99, "volume": 23636257.01, "close_time": 1773705599999, "quote_volume": 22482253.62755, "trades": 90474, "taker_buy_base": 12096369.8, "taker_buy_quote": 11507260.21284 }, { "timestamp": 1773705600000, "datetime": "2026-03-17T00:00:00", "open": 0.99, "high": 0.993, "low": 0.953, "close": 0.969, "volume": 10741632.39, "close_time": 1773791999999, "quote_volume": 10434676.94077, "trades": 46671, "taker_buy_base": 5209678.5, "taker_buy_quote": 5061947.99837 }, { "timestamp": 1773792000000, "datetime": "2026-03-18T00:00:00", "open": 0.969, "high": 0.987, "low": 0.903, "close": 0.925, "volume": 9961710.96, "close_time": 1773878399999, "quote_volume": 9366503.09944, "trades": 49606, "taker_buy_base": 4871835.82, "taker_buy_quote": 4580271.42755 }, { "timestamp": 1773878400000, "datetime": "2026-03-19T00:00:00", "open": 0.925, "high": 0.938, "low": 0.877, "close": 0.895, "volume": 7294144.35, "close_time": 1773964799999, "quote_volume": 6581896.56705, "trades": 33642, "taker_buy_base": 3494584.68, "taker_buy_quote": 3152655.36781 }, { "timestamp": 1773964800000, "datetime": "2026-03-20T00:00:00", "open": 0.895, "high": 0.916, "low": 0.891, "close": 0.902, "volume": 6287839.56, "close_time": 1774051199999, "quote_volume": 5667900.90311, "trades": 29382, "taker_buy_base": 3452769.08, "taker_buy_quote": 3113809.80004 }, { "timestamp": 1774051200000, "datetime": "2026-03-21T00:00:00", "open": 0.901, "high": 0.976, "low": 0.87, "close": 0.882, "volume": 15466472.19, "close_time": 1774137599999, "quote_volume": 14363666.20111, "trades": 55216, "taker_buy_base": 7610763.0, "taker_buy_quote": 7065288.5313 }, { "timestamp": 1774137600000, "datetime": "2026-03-22T00:00:00", "open": 0.881, "high": 0.892, "low": 0.839, "close": 0.848, "volume": 11236568.43, "close_time": 1774223999999, "quote_volume": 9800569.18869, "trades": 43499, "taker_buy_base": 5635685.24, "taker_buy_quote": 4921510.33761 }, { "timestamp": 1774224000000, "datetime": "2026-03-23T00:00:00", "open": 0.849, "high": 0.943, "low": 0.838, "close": 0.923, "volume": 19139571.41, "close_time": 1774310399999, "quote_volume": 17042775.22932, "trades": 76428, "taker_buy_base": 9492314.84, "taker_buy_quote": 8444741.16132 }, { "timestamp": 1774310400000, "datetime": "2026-03-24T00:00:00", "open": 0.923, "high": 0.949, "low": 0.902, "close": 0.923, "volume": 13438011.03, "close_time": 1774396799999, "quote_volume": 12405058.14651, "trades": 58278, "taker_buy_base": 6300612.25, "taker_buy_quote": 5817828.4069 }, { "timestamp": 1774396800000, "datetime": "2026-03-25T00:00:00", "open": 0.924, "high": 0.939, "low": 0.911, "close": 0.928, "volume": 7022448.52, "close_time": 1774483199999, "quote_volume": 6507687.3706, "trades": 38080, "taker_buy_base": 3512797.51, "taker_buy_quote": 3255639.7863 }, { "timestamp": 1774483200000, "datetime": "2026-03-26T00:00:00", "open": 0.928, "high": 0.932, "low": 0.862, "close": 0.869, "volume": 9408166.65, "close_time": 1774569599999, "quote_volume": 8369972.51555, "trades": 37317, "taker_buy_base": 4172504.89, "taker_buy_quote": 3710339.01029 }, { "timestamp": 1774569600000, "datetime": "2026-03-27T00:00:00", "open": 0.869, "high": 0.88, "low": 0.831, "close": 0.839, "volume": 10127815.7, "close_time": 1774655999999, "quote_volume": 8603261.17231, "trades": 43985, "taker_buy_base": 4582461.57, "taker_buy_quote": 3891884.14105 }, { "timestamp": 1774656000000, "datetime": "2026-03-28T00:00:00", "open": 0.839, "high": 0.842, "low": 0.793, "close": 0.801, "volume": 9155947.94, "close_time": 1774742399999, "quote_volume": 7493811.71593, "trades": 33799, "taker_buy_base": 4629816.93, "taker_buy_quote": 3794651.41871 }, { "timestamp": 1774742400000, "datetime": "2026-03-29T00:00:00", "open": 0.8, "high": 0.818, "low": 0.797, "close": 0.811, "volume": 2735269.86, "close_time": 1774828799999, "quote_volume": 2210912.4989, "trades": 9254, "taker_buy_base": 1362722.02, "taker_buy_quote": 1101108.59436 }, { "timestamp": 1774828800000, "datetime": "2026-03-30T00:00:00", "open": 0.801, "high": 0.863, "low": 0.8, "close": 0.816, "volume": 8571077.45, "close_time": 1774915199999, "quote_volume": 7142482.47291, "trades": 39730, "taker_buy_base": 4144965.38, "taker_buy_quote": 3454705.6732 }, { "timestamp": 1774915200000, "datetime": "2026-03-31T00:00:00", "open": 0.816, "high": 0.844, "low": 0.812, "close": 0.832, "volume": 6325645.62, "close_time": 1775001599999, "quote_volume": 5241442.7916, "trades": 29931, "taker_buy_base": 3100273.85, "taker_buy_quote": 2570085.35622 }, { "timestamp": 1775001600000, "datetime": "2026-04-01T00:00:00", "open": 0.832, "high": 0.858, "low": 0.822, "close": 0.837, "volume": 5515004.54, "close_time": 1775087999999, "quote_volume": 4646657.81842, "trades": 23505, "taker_buy_base": 2692816.95, "taker_buy_quote": 2269635.1362 }, { "timestamp": 1775088000000, "datetime": "2026-04-02T00:00:00", "open": 0.838, "high": 0.845, "low": 0.799, "close": 0.817, "volume": 7115042.4, "close_time": 1775174399999, "quote_volume": 5799903.09102, "trades": 31890, "taker_buy_base": 3460096.05, "taker_buy_quote": 2822652.73686 }, { "timestamp": 1775174400000, "datetime": "2026-04-03T00:00:00", "open": 0.817, "high": 0.855, "low": 0.817, "close": 0.835, "volume": 6461293.2, "close_time": 1775260799999, "quote_volume": 5412039.19257, "trades": 22104, "taker_buy_base": 3187570.41, "taker_buy_quote": 2669282.64741 }, { "timestamp": 1775260800000, "datetime": "2026-04-04T00:00:00", "open": 0.835, "high": 0.855, "low": 0.833, "close": 0.839, "volume": 3367919.92, "close_time": 1775347199999, "quote_volume": 2832222.75571, "trades": 13047, "taker_buy_base": 1705392.43, "taker_buy_quote": 1433889.06356 }, { "timestamp": 1775347200000, "datetime": "2026-04-05T00:00:00", "open": 0.839, "high": 0.855, "low": 0.812, "close": 0.845, "volume": 5477063.88, "close_time": 1775433599999, "quote_volume": 4555951.42532, "trades": 22407, "taker_buy_base": 2765789.2, "taker_buy_quote": 2300482.7836 }, { "timestamp": 1775433600000, "datetime": "2026-04-06T00:00:00", "open": 0.845, "high": 0.908, "low": 0.841, "close": 0.858, "volume": 11728696.77, "close_time": 1775519999999, "quote_volume": 10286137.25015, "trades": 44860, "taker_buy_base": 5708470.88, "taker_buy_quote": 5007243.78029 }, { "timestamp": 1775520000000, "datetime": "2026-04-07T00:00:00", "open": 0.858, "high": 0.929, "low": 0.842, "close": 0.916, "volume": 8795395.36, "close_time": 1775606399999, "quote_volume": 7706329.59181, "trades": 40215, "taker_buy_base": 4317702.12, "taker_buy_quote": 3786329.38512 }, { "timestamp": 1775606400000, "datetime": "2026-04-08T00:00:00", "open": 0.916, "high": 0.923, "low": 0.881, "close": 0.884, "volume": 7256205.88, "close_time": 1775692799999, "quote_volume": 6560306.98767, "trades": 32049, "taker_buy_base": 3481236.05, "taker_buy_quote": 3146493.45261 }, { "timestamp": 1775692800000, "datetime": "2026-04-09T00:00:00", "open": 0.884, "high": 0.926, "low": 0.872, "close": 0.905, "volume": 5388345.43, "close_time": 1775779199999, "quote_volume": 4814435.01582, "trades": 29075, "taker_buy_base": 2778081.01, "taker_buy_quote": 2485683.65024 }, { "timestamp": 1775779200000, "datetime": "2026-04-10T00:00:00", "open": 0.904, "high": 0.918, "low": 0.894, "close": 0.915, "volume": 5570794.94, "close_time": 1775865599999, "quote_volume": 5055362.22137, "trades": 24937, "taker_buy_base": 2707496.77, "taker_buy_quote": 2458553.262 }, { "timestamp": 1775865600000, "datetime": "2026-04-11T00:00:00", "open": 0.915, "high": 0.924, "low": 0.887, "close": 0.9, "volume": 5640774.81, "close_time": 1775951999999, "quote_volume": 5098741.85611, "trades": 24446, "taker_buy_base": 2674155.98, "taker_buy_quote": 2419246.5034 }, { "timestamp": 1775952000000, "datetime": "2026-04-12T00:00:00", "open": 0.9, "high": 0.9, "low": 0.853, "close": 0.858, "volume": 6341864.46, "close_time": 1776038399999, "quote_volume": 5511643.72179, "trades": 25567, "taker_buy_base": 3152553.87, "taker_buy_quote": 2739042.92902 }, { "timestamp": 1776038400000, "datetime": "2026-04-13T00:00:00", "open": 0.858, "high": 0.87, "low": 0.856, "close": 0.861, "volume": 1613256.39, "close_time": 1776124799999, "quote_volume": 1390310.89307, "trades": 8467, "taker_buy_base": 814196.2, "taker_buy_quote": 701717.50735 } ] } }, "last_update": "2026-04-13T12:17:33.297639" }