{ "symbol": "NEARUSDT", "fetched_at": "2026-04-13T12:17:14.647724", "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": 2.636, "high": 2.646, "low": 2.608, "close": 2.614, "volume": 1082339.9, "close_time": 1759240799999, "quote_volume": 2840977.2614, "trades": 10909, "taker_buy_base": 482407.3, "taker_buy_quote": 1267132.6432 }, { "timestamp": 1759240800000, "datetime": "2025-09-30T14:00:00", "open": 2.614, "high": 2.618, "low": 2.581, "close": 2.603, "volume": 1157345.6, "close_time": 1759244399999, "quote_volume": 3006476.3911, "trades": 14648, "taker_buy_base": 591166.1, "taker_buy_quote": 1536024.0614 }, { "timestamp": 1759244400000, "datetime": "2025-09-30T15:00:00", "open": 2.602, "high": 2.613, "low": 2.568, "close": 2.592, "volume": 1744083.3, "close_time": 1759247999999, "quote_volume": 4519751.476, "trades": 15186, "taker_buy_base": 810382.5, "taker_buy_quote": 2099119.0949 }, { "timestamp": 1759248000000, "datetime": "2025-09-30T16:00:00", "open": 2.591, "high": 2.591, "low": 2.566, "close": 2.578, "volume": 465191.7, "close_time": 1759251599999, "quote_volume": 1199814.8708, "trades": 6973, "taker_buy_base": 234614.5, "taker_buy_quote": 605174.9608 }, { "timestamp": 1759251600000, "datetime": "2025-09-30T17:00:00", "open": 2.578, "high": 2.588, "low": 2.567, "close": 2.573, "volume": 400128.6, "close_time": 1759255199999, "quote_volume": 1031009.8888, "trades": 6688, "taker_buy_base": 189127.1, "taker_buy_quote": 487287.2895 }, { "timestamp": 1759255200000, "datetime": "2025-09-30T18:00:00", "open": 2.573, "high": 2.603, "low": 2.563, "close": 2.578, "volume": 738608.1, "close_time": 1759258799999, "quote_volume": 1910110.8534, "trades": 7578, "taker_buy_base": 263809.1, "taker_buy_quote": 682246.9206 }, { "timestamp": 1759258800000, "datetime": "2025-09-30T19:00:00", "open": 2.577, "high": 2.634, "low": 2.577, "close": 2.625, "volume": 720103.0, "close_time": 1759262399999, "quote_volume": 1876011.8337, "trades": 8949, "taker_buy_base": 470925.1, "taker_buy_quote": 1226879.4085 }, { "timestamp": 1759262400000, "datetime": "2025-09-30T20:00:00", "open": 2.625, "high": 2.652, "low": 2.615, "close": 2.647, "volume": 498223.3, "close_time": 1759265999999, "quote_volume": 1310621.0527, "trades": 7339, "taker_buy_base": 230226.1, "taker_buy_quote": 605754.9122 }, { "timestamp": 1759266000000, "datetime": "2025-09-30T21:00:00", "open": 2.647, "high": 2.651, "low": 2.616, "close": 2.617, "volume": 583170.0, "close_time": 1759269599999, "quote_volume": 1533814.8845, "trades": 6866, "taker_buy_base": 335294.4, "taker_buy_quote": 881929.9814 }, { "timestamp": 1759269600000, "datetime": "2025-09-30T22:00:00", "open": 2.617, "high": 2.635, "low": 2.608, "close": 2.61, "volume": 493761.9, "close_time": 1759273199999, "quote_volume": 1295891.6291, "trades": 6348, "taker_buy_base": 253705.5, "taker_buy_quote": 666038.5144 }, { "timestamp": 1759273200000, "datetime": "2025-09-30T23:00:00", "open": 2.611, "high": 2.632, "low": 2.599, "close": 2.629, "volume": 436965.6, "close_time": 1759276799999, "quote_volume": 1142119.3001, "trades": 5234, "taker_buy_base": 232859.6, "taker_buy_quote": 609038.9637 }, { "timestamp": 1759276800000, "datetime": "2025-10-01T00:00:00", "open": 2.629, "high": 2.637, "low": 2.615, "close": 2.637, "volume": 363856.8, "close_time": 1759280399999, "quote_volume": 955463.9667, "trades": 5104, "taker_buy_base": 198728.3, "taker_buy_quote": 521918.5765 }, { "timestamp": 1759280400000, "datetime": "2025-10-01T01:00:00", "open": 2.636, "high": 2.683, "low": 2.634, "close": 2.681, "volume": 395268.7, "close_time": 1759283999999, "quote_volume": 1050634.547, "trades": 6096, "taker_buy_base": 240400.1, "taker_buy_quote": 638775.9221 }, { "timestamp": 1759284000000, "datetime": "2025-10-01T02:00:00", "open": 2.682, "high": 2.683, "low": 2.64, "close": 2.643, "volume": 397546.9, "close_time": 1759287599999, "quote_volume": 1058402.8421, "trades": 5590, "taker_buy_base": 177426.4, "taker_buy_quote": 472542.7443 }, { "timestamp": 1759287600000, "datetime": "2025-10-01T03:00:00", "open": 2.644, "high": 2.651, "low": 2.62, "close": 2.624, "volume": 425913.9, "close_time": 1759291199999, "quote_volume": 1122496.6308, "trades": 6135, "taker_buy_base": 175537.8, "taker_buy_quote": 462703.376 }, { "timestamp": 1759291200000, "datetime": "2025-10-01T04:00:00", "open": 2.624, "high": 2.677, "low": 2.621, "close": 2.651, "volume": 611794.5, "close_time": 1759294799999, "quote_volume": 1624965.5411, "trades": 8589, "taker_buy_base": 311381.0, "taker_buy_quote": 827009.8851 }, { "timestamp": 1759294800000, "datetime": "2025-10-01T05:00:00", "open": 2.652, "high": 2.672, "low": 2.648, "close": 2.654, "volume": 365840.8, "close_time": 1759298399999, "quote_volume": 973986.1613, "trades": 5761, "taker_buy_base": 181255.2, "taker_buy_quote": 482517.2035 }, { "timestamp": 1759298400000, "datetime": "2025-10-01T06:00:00", "open": 2.655, "high": 2.67, "low": 2.638, "close": 2.641, "volume": 482892.8, "close_time": 1759301999999, "quote_volume": 1281517.3532, "trades": 6444, "taker_buy_base": 235087.8, "taker_buy_quote": 624333.3112 }, { "timestamp": 1759302000000, "datetime": "2025-10-01T07:00:00", "open": 2.641, "high": 2.667, "low": 2.637, "close": 2.658, "volume": 270838.4, "close_time": 1759305599999, "quote_volume": 718923.0718, "trades": 4968, "taker_buy_base": 164893.6, "taker_buy_quote": 437824.4368 }, { "timestamp": 1759305600000, "datetime": "2025-10-01T08:00:00", "open": 2.658, "high": 2.78, "low": 2.654, "close": 2.775, "volume": 2259360.3, "close_time": 1759309199999, "quote_volume": 6184142.6009, "trades": 31510, "taker_buy_base": 1225255.4, "taker_buy_quote": 3353814.3105 }, { "timestamp": 1759309200000, "datetime": "2025-10-01T09:00:00", "open": 2.775, "high": 2.828, "low": 2.765, "close": 2.812, "volume": 2045135.6, "close_time": 1759312799999, "quote_volume": 5718504.423, "trades": 25547, "taker_buy_base": 1053135.8, "taker_buy_quote": 2945475.7988 }, { "timestamp": 1759312800000, "datetime": "2025-10-01T10:00:00", "open": 2.813, "high": 2.82, "low": 2.772, "close": 2.792, "volume": 1141868.5, "close_time": 1759316399999, "quote_volume": 3188272.4568, "trades": 16120, "taker_buy_base": 407982.7, "taker_buy_quote": 1139905.0861 }, { "timestamp": 1759316400000, "datetime": "2025-10-01T11:00:00", "open": 2.792, "high": 2.817, "low": 2.789, "close": 2.804, "volume": 892080.7, "close_time": 1759319999999, "quote_volume": 2503684.8724, "trades": 13369, "taker_buy_base": 514705.5, "taker_buy_quote": 1444528.4959 }, { "timestamp": 1759320000000, "datetime": "2025-10-01T12:00:00", "open": 2.804, "high": 2.81, "low": 2.78, "close": 2.782, "volume": 682219.6, "close_time": 1759323599999, "quote_volume": 1907657.2244, "trades": 13657, "taker_buy_base": 288120.7, "taker_buy_quote": 805827.6911 }, { "timestamp": 1759323600000, "datetime": "2025-10-01T13:00:00", "open": 2.782, "high": 2.814, "low": 2.774, "close": 2.795, "volume": 963977.5, "close_time": 1759327199999, "quote_volume": 2694744.2836, "trades": 16984, "taker_buy_base": 518051.1, "taker_buy_quote": 1448565.9469 }, { "timestamp": 1759327200000, "datetime": "2025-10-01T14:00:00", "open": 2.796, "high": 2.818, "low": 2.79, "close": 2.8, "volume": 644883.5, "close_time": 1759330799999, "quote_volume": 1808867.5162, "trades": 14796, "taker_buy_base": 314832.5, "taker_buy_quote": 883164.2897 }, { "timestamp": 1759330800000, "datetime": "2025-10-01T15:00:00", "open": 2.8, "high": 2.848, "low": 2.793, "close": 2.844, "volume": 1066325.1, "close_time": 1759334399999, "quote_volume": 3010978.4531, "trades": 13085, "taker_buy_base": 613168.1, "taker_buy_quote": 1731842.2257 }, { "timestamp": 1759334400000, "datetime": "2025-10-01T16:00:00", "open": 2.845, "high": 2.861, "low": 2.824, "close": 2.831, "volume": 1027314.1, "close_time": 1759337999999, "quote_volume": 2921242.3201, "trades": 13393, "taker_buy_base": 549471.5, "taker_buy_quote": 1562541.5926 }, { "timestamp": 1759338000000, "datetime": "2025-10-01T17:00:00", "open": 2.831, "high": 2.871, "low": 2.828, "close": 2.859, "volume": 1019316.6, "close_time": 1759341599999, "quote_volume": 2907889.1629, "trades": 15080, "taker_buy_base": 542802.7, "taker_buy_quote": 1548354.6539 }, { "timestamp": 1759341600000, "datetime": "2025-10-01T18:00:00", "open": 2.859, "high": 2.877, "low": 2.824, "close": 2.826, "volume": 964430.8, "close_time": 1759345199999, "quote_volume": 2753487.4437, "trades": 14415, "taker_buy_base": 419216.4, "taker_buy_quote": 1198000.6509 }, { "timestamp": 1759345200000, "datetime": "2025-10-01T19:00:00", "open": 2.825, "high": 2.856, "low": 2.822, "close": 2.84, "volume": 853074.4, "close_time": 1759348799999, "quote_volume": 2426223.6433, "trades": 9600, "taker_buy_base": 515698.7, "taker_buy_quote": 1466816.1928 }, { "timestamp": 1759348800000, "datetime": "2025-10-01T20:00:00", "open": 2.84, "high": 2.843, "low": 2.812, "close": 2.826, "volume": 722932.5, "close_time": 1759352399999, "quote_volume": 2044014.2662, "trades": 9419, "taker_buy_base": 330528.5, "taker_buy_quote": 934469.1793 }, { "timestamp": 1759352400000, "datetime": "2025-10-01T21:00:00", "open": 2.826, "high": 2.828, "low": 2.805, "close": 2.813, "volume": 393061.6, "close_time": 1759355999999, "quote_volume": 1106512.3655, "trades": 9383, "taker_buy_base": 166593.6, "taker_buy_quote": 469153.4615 }, { "timestamp": 1759356000000, "datetime": "2025-10-01T22:00:00", "open": 2.813, "high": 2.827, "low": 2.805, "close": 2.811, "volume": 481840.5, "close_time": 1759359599999, "quote_volume": 1356056.3089, "trades": 9182, "taker_buy_base": 234584.7, "taker_buy_quote": 660062.6906 }, { "timestamp": 1759359600000, "datetime": "2025-10-01T23:00:00", "open": 2.811, "high": 2.836, "low": 2.809, "close": 2.833, "volume": 480286.2, "close_time": 1759363199999, "quote_volume": 1354897.9511, "trades": 10587, "taker_buy_base": 274401.4, "taker_buy_quote": 774235.1257 }, { "timestamp": 1759363200000, "datetime": "2025-10-02T00:00:00", "open": 2.833, "high": 2.873, "low": 2.831, "close": 2.842, "volume": 708487.5, "close_time": 1759366799999, "quote_volume": 2021333.765, "trades": 12368, "taker_buy_base": 350400.0, "taker_buy_quote": 999770.5625 }, { "timestamp": 1759366800000, "datetime": "2025-10-02T01:00:00", "open": 2.842, "high": 2.894, "low": 2.835, "close": 2.89, "volume": 619044.5, "close_time": 1759370399999, "quote_volume": 1772905.0515, "trades": 9297, "taker_buy_base": 358470.4, "taker_buy_quote": 1027919.2298 }, { "timestamp": 1759370400000, "datetime": "2025-10-02T02:00:00", "open": 2.891, "high": 2.913, "low": 2.871, "close": 2.909, "volume": 750886.2, "close_time": 1759373999999, "quote_volume": 2172889.9828, "trades": 13634, "taker_buy_base": 411612.0, "taker_buy_quote": 1191428.6412 }, { "timestamp": 1759374000000, "datetime": "2025-10-02T03:00:00", "open": 2.909, "high": 2.912, "low": 2.888, "close": 2.9, "volume": 557903.4, "close_time": 1759377599999, "quote_volume": 1617467.0104, "trades": 11767, "taker_buy_base": 256784.4, "taker_buy_quote": 744711.839 }, { "timestamp": 1759377600000, "datetime": "2025-10-02T04:00:00", "open": 2.9, "high": 2.92, "low": 2.889, "close": 2.914, "volume": 713533.6, "close_time": 1759381199999, "quote_volume": 2071821.4913, "trades": 12302, "taker_buy_base": 354715.0, "taker_buy_quote": 1030191.1243 }, { "timestamp": 1759381200000, "datetime": "2025-10-02T05:00:00", "open": 2.914, "high": 2.929, "low": 2.894, "close": 2.915, "volume": 879169.7, "close_time": 1759384799999, "quote_volume": 2562110.4272, "trades": 15517, "taker_buy_base": 470038.1, "taker_buy_quote": 1370153.3877 }, { "timestamp": 1759384800000, "datetime": "2025-10-02T06:00:00", "open": 2.915, "high": 2.932, "low": 2.904, "close": 2.907, "volume": 1143878.5, "close_time": 1759388399999, "quote_volume": 3334457.6438, "trades": 15712, "taker_buy_base": 554269.0, "taker_buy_quote": 1616118.506 }, { "timestamp": 1759388400000, "datetime": "2025-10-02T07:00:00", "open": 2.907, "high": 2.921, "low": 2.878, "close": 2.88, "volume": 874411.9, "close_time": 1759391999999, "quote_volume": 2538734.6038, "trades": 12028, "taker_buy_base": 363220.5, "taker_buy_quote": 1055781.1761 }, { "timestamp": 1759392000000, "datetime": "2025-10-02T08:00:00", "open": 2.88, "high": 2.887, "low": 2.872, "close": 2.882, "volume": 482099.7, "close_time": 1759395599999, "quote_volume": 1388983.5763, "trades": 8847, "taker_buy_base": 218501.0, "taker_buy_quote": 629603.3415 }, { "timestamp": 1759395600000, "datetime": "2025-10-02T09:00:00", "open": 2.882, "high": 2.894, "low": 2.878, "close": 2.894, "volume": 354968.5, "close_time": 1759399199999, "quote_volume": 1023514.4583, "trades": 8449, "taker_buy_base": 170708.2, "taker_buy_quote": 492280.964 }, { "timestamp": 1759399200000, "datetime": "2025-10-02T10:00:00", "open": 2.894, "high": 2.933, "low": 2.877, "close": 2.912, "volume": 1138115.2, "close_time": 1759402799999, "quote_volume": 3303660.0546, "trades": 12779, "taker_buy_base": 578042.0, "taker_buy_quote": 1677082.3188 }, { "timestamp": 1759402800000, "datetime": "2025-10-02T11:00:00", "open": 2.912, "high": 2.917, "low": 2.89, "close": 2.891, "volume": 637700.6, "close_time": 1759406399999, "quote_volume": 1853192.8002, "trades": 11865, "taker_buy_base": 238020.9, "taker_buy_quote": 691901.9303 }, { "timestamp": 1759406400000, "datetime": "2025-10-02T12:00:00", "open": 2.891, "high": 2.904, "low": 2.884, "close": 2.904, "volume": 887087.2, "close_time": 1759409999999, "quote_volume": 2568413.2704, "trades": 12219, "taker_buy_base": 405682.8, "taker_buy_quote": 1174889.1657 }, { "timestamp": 1759410000000, "datetime": "2025-10-02T13:00:00", "open": 2.903, "high": 2.905, "low": 2.865, "close": 2.887, "volume": 1018597.3, "close_time": 1759413599999, "quote_volume": 2938549.4941, "trades": 15646, "taker_buy_base": 444125.5, "taker_buy_quote": 1282023.9048 }, { "timestamp": 1759413600000, "datetime": "2025-10-02T14:00:00", "open": 2.887, "high": 2.89, "low": 2.832, "close": 2.84, "volume": 1209567.8, "close_time": 1759417199999, "quote_volume": 3456889.0321, "trades": 15792, "taker_buy_base": 522269.1, "taker_buy_quote": 1493165.0494 }, { "timestamp": 1759417200000, "datetime": "2025-10-02T15:00:00", "open": 2.84, "high": 2.884, "low": 2.821, "close": 2.882, "volume": 1284714.3, "close_time": 1759420799999, "quote_volume": 3662625.4641, "trades": 16031, "taker_buy_base": 655033.4, "taker_buy_quote": 1869239.883 }, { "timestamp": 1759420800000, "datetime": "2025-10-02T16:00:00", "open": 2.882, "high": 2.905, "low": 2.877, "close": 2.887, "volume": 1131759.0, "close_time": 1759424399999, "quote_volume": 3273411.3008, "trades": 17379, "taker_buy_base": 535865.6, "taker_buy_quote": 1550383.6995 }, { "timestamp": 1759424400000, "datetime": "2025-10-02T17:00:00", "open": 2.887, "high": 2.935, "low": 2.884, "close": 2.922, "volume": 870450.4, "close_time": 1759427999999, "quote_volume": 2536127.2455, "trades": 12770, "taker_buy_base": 463896.1, "taker_buy_quote": 1351895.9898 }, { "timestamp": 1759428000000, "datetime": "2025-10-02T18:00:00", "open": 2.922, "high": 2.957, "low": 2.922, "close": 2.942, "volume": 906828.0, "close_time": 1759431599999, "quote_volume": 2670562.8539, "trades": 13784, "taker_buy_base": 528744.1, "taker_buy_quote": 1556806.6867 }, { "timestamp": 1759431600000, "datetime": "2025-10-02T19:00:00", "open": 2.943, "high": 2.96, "low": 2.938, "close": 2.949, "volume": 586064.3, "close_time": 1759435199999, "quote_volume": 1729737.7128, "trades": 12518, "taker_buy_base": 295484.5, "taker_buy_quote": 872258.524 }, { "timestamp": 1759435200000, "datetime": "2025-10-02T20:00:00", "open": 2.95, "high": 2.967, "low": 2.934, "close": 2.966, "volume": 664307.1, "close_time": 1759438799999, "quote_volume": 1958564.0839, "trades": 12274, "taker_buy_base": 382354.4, "taker_buy_quote": 1127360.5302 }, { "timestamp": 1759438800000, "datetime": "2025-10-02T21:00:00", "open": 2.966, "high": 3.01, "low": 2.956, "close": 2.962, "volume": 1645732.0, "close_time": 1759442399999, "quote_volume": 4893485.5884, "trades": 14760, "taker_buy_base": 896214.0, "taker_buy_quote": 2667040.6997 }, { "timestamp": 1759442400000, "datetime": "2025-10-02T22:00:00", "open": 2.962, "high": 2.987, "low": 2.961, "close": 2.969, "volume": 469242.4, "close_time": 1759445999999, "quote_volume": 1395112.2152, "trades": 11261, "taker_buy_base": 192496.7, "taker_buy_quote": 572467.8654 }, { "timestamp": 1759446000000, "datetime": "2025-10-02T23:00:00", "open": 2.969, "high": 2.974, "low": 2.958, "close": 2.968, "volume": 426486.3, "close_time": 1759449599999, "quote_volume": 1264778.379, "trades": 9247, "taker_buy_base": 194817.6, "taker_buy_quote": 577846.5737 }, { "timestamp": 1759449600000, "datetime": "2025-10-03T00:00:00", "open": 2.969, "high": 2.982, "low": 2.942, "close": 2.949, "volume": 762200.3, "close_time": 1759453199999, "quote_volume": 2257260.1306, "trades": 13466, "taker_buy_base": 325445.2, "taker_buy_quote": 964389.7362 }, { "timestamp": 1759453200000, "datetime": "2025-10-03T01:00:00", "open": 2.949, "high": 2.955, "low": 2.906, "close": 2.908, "volume": 794970.9, "close_time": 1759456799999, "quote_volume": 2327687.1529, "trades": 12936, "taker_buy_base": 324430.8, "taker_buy_quote": 949997.8495 }, { "timestamp": 1759456800000, "datetime": "2025-10-03T02:00:00", "open": 2.908, "high": 2.941, "low": 2.902, "close": 2.938, "volume": 583870.7, "close_time": 1759460399999, "quote_volume": 1706724.3801, "trades": 11521, "taker_buy_base": 274544.8, "taker_buy_quote": 802683.8643 }, { "timestamp": 1759460400000, "datetime": "2025-10-03T03:00:00", "open": 2.938, "high": 2.969, "low": 2.916, "close": 2.92, "volume": 820755.9, "close_time": 1759463999999, "quote_volume": 2417630.7089, "trades": 13947, "taker_buy_base": 403364.5, "taker_buy_quote": 1189276.3 }, { "timestamp": 1759464000000, "datetime": "2025-10-03T04:00:00", "open": 2.92, "high": 2.955, "low": 2.917, "close": 2.946, "volume": 597865.2, "close_time": 1759467599999, "quote_volume": 1756644.8005, "trades": 10565, "taker_buy_base": 344525.4, "taker_buy_quote": 1013035.3266 }, { "timestamp": 1759467600000, "datetime": "2025-10-03T05:00:00", "open": 2.946, "high": 2.951, "low": 2.909, "close": 2.919, "volume": 538696.7, "close_time": 1759471199999, "quote_volume": 1577288.5955, "trades": 10202, "taker_buy_base": 144162.0, "taker_buy_quote": 422239.9419 }, { "timestamp": 1759471200000, "datetime": "2025-10-03T06:00:00", "open": 2.919, "high": 2.943, "low": 2.911, "close": 2.929, "volume": 618665.7, "close_time": 1759474799999, "quote_volume": 1810158.0745, "trades": 10774, "taker_buy_base": 245738.8, "taker_buy_quote": 718995.6169 }, { "timestamp": 1759474800000, "datetime": "2025-10-03T07:00:00", "open": 2.929, "high": 2.931, "low": 2.892, "close": 2.915, "volume": 1047226.4, "close_time": 1759478399999, "quote_volume": 3046471.1491, "trades": 12057, "taker_buy_base": 375210.1, "taker_buy_quote": 1091956.7556 }, { "timestamp": 1759478400000, "datetime": "2025-10-03T08:00:00", "open": 2.915, "high": 2.929, "low": 2.889, "close": 2.927, "volume": 531728.1, "close_time": 1759481999999, "quote_volume": 1547708.7082, "trades": 10762, "taker_buy_base": 267563.0, "taker_buy_quote": 779409.1824 }, { "timestamp": 1759482000000, "datetime": "2025-10-03T09:00:00", "open": 2.927, "high": 2.94, "low": 2.904, "close": 2.936, "volume": 614304.3, "close_time": 1759485599999, "quote_volume": 1796644.718, "trades": 10037, "taker_buy_base": 348962.9, "taker_buy_quote": 1021109.9983 }, { "timestamp": 1759485600000, "datetime": "2025-10-03T10:00:00", "open": 2.936, "high": 2.943, "low": 2.926, "close": 2.938, "volume": 386063.3, "close_time": 1759489199999, "quote_volume": 1132823.8379, "trades": 9354, "taker_buy_base": 187967.3, "taker_buy_quote": 551545.2034 }, { "timestamp": 1759489200000, "datetime": "2025-10-03T11:00:00", "open": 2.938, "high": 2.953, "low": 2.916, "close": 2.921, "volume": 753291.9, "close_time": 1759492799999, "quote_volume": 2210285.0036, "trades": 11218, "taker_buy_base": 318502.3, "taker_buy_quote": 935324.8963 }, { "timestamp": 1759492800000, "datetime": "2025-10-03T12:00:00", "open": 2.922, "high": 2.935, "low": 2.91, "close": 2.93, "volume": 578144.1, "close_time": 1759496399999, "quote_volume": 1689169.0526, "trades": 10926, "taker_buy_base": 208710.3, "taker_buy_quote": 610237.2258 }, { "timestamp": 1759496400000, "datetime": "2025-10-03T13:00:00", "open": 2.93, "high": 2.964, "low": 2.904, "close": 2.942, "volume": 991400.8, "close_time": 1759499999999, "quote_volume": 2917611.4708, "trades": 16480, "taker_buy_base": 490154.9, "taker_buy_quote": 1442405.6151 }, { "timestamp": 1759500000000, "datetime": "2025-10-03T14:00:00", "open": 2.941, "high": 2.972, "low": 2.911, "close": 2.961, "volume": 962149.3, "close_time": 1759503599999, "quote_volume": 2827553.4902, "trades": 18925, "taker_buy_base": 458107.5, "taker_buy_quote": 1348351.9079 }, { "timestamp": 1759503600000, "datetime": "2025-10-03T15:00:00", "open": 2.961, "high": 3.02, "low": 2.942, "close": 3.018, "volume": 1410098.1, "close_time": 1759507199999, "quote_volume": 4211091.9372, "trades": 23954, "taker_buy_base": 769248.0, "taker_buy_quote": 2300070.3552 }, { "timestamp": 1759507200000, "datetime": "2025-10-03T16:00:00", "open": 3.019, "high": 3.084, "low": 3.001, "close": 3.037, "volume": 2400727.4, "close_time": 1759510799999, "quote_volume": 7314558.2932, "trades": 33935, "taker_buy_base": 1106447.5, "taker_buy_quote": 3370058.4517 }, { "timestamp": 1759510800000, "datetime": "2025-10-03T17:00:00", "open": 3.036, "high": 3.041, "low": 2.977, "close": 2.995, "volume": 2560421.7, "close_time": 1759514399999, "quote_volume": 7697907.4012, "trades": 41080, "taker_buy_base": 1147771.4, "taker_buy_quote": 3452418.8828 }, { "timestamp": 1759514400000, "datetime": "2025-10-03T18:00:00", "open": 2.995, "high": 3.059, "low": 2.974, "close": 3.044, "volume": 864535.3, "close_time": 1759517999999, "quote_volume": 2613504.0165, "trades": 18548, "taker_buy_base": 430126.9, "taker_buy_quote": 1300826.4637 }, { "timestamp": 1759518000000, "datetime": "2025-10-03T19:00:00", "open": 3.044, "high": 3.057, "low": 3.03, "close": 3.039, "volume": 527354.0, "close_time": 1759521599999, "quote_volume": 1605018.7544, "trades": 12985, "taker_buy_base": 257406.2, "taker_buy_quote": 783604.3253 }, { "timestamp": 1759521600000, "datetime": "2025-10-03T20:00:00", "open": 3.039, "high": 3.044, "low": 3.022, "close": 3.043, "volume": 355665.9, "close_time": 1759525199999, "quote_volume": 1078863.1909, "trades": 9792, "taker_buy_base": 166780.4, "taker_buy_quote": 506056.1248 }, { "timestamp": 1759525200000, "datetime": "2025-10-03T21:00:00", "open": 3.043, "high": 3.059, "low": 3.037, "close": 3.05, "volume": 430082.6, "close_time": 1759528799999, "quote_volume": 1312362.0548, "trades": 8339, "taker_buy_base": 236538.9, "taker_buy_quote": 721980.4295 }, { "timestamp": 1759528800000, "datetime": "2025-10-03T22:00:00", "open": 3.051, "high": 3.056, "low": 3.04, "close": 3.044, "volume": 311216.0, "close_time": 1759532399999, "quote_volume": 948853.1487, "trades": 9038, "taker_buy_base": 127640.9, "taker_buy_quote": 389243.0991 }, { "timestamp": 1759532400000, "datetime": "2025-10-03T23:00:00", "open": 3.044, "high": 3.045, "low": 3.024, "close": 3.032, "volume": 376809.5, "close_time": 1759535999999, "quote_volume": 1143408.464, "trades": 8882, "taker_buy_base": 116173.1, "taker_buy_quote": 352540.0283 }, { "timestamp": 1759536000000, "datetime": "2025-10-04T00:00:00", "open": 3.032, "high": 3.043, "low": 3.006, "close": 3.022, "volume": 368785.2, "close_time": 1759539599999, "quote_volume": 1114678.942, "trades": 9932, "taker_buy_base": 154366.8, "taker_buy_quote": 466678.8014 }, { "timestamp": 1759539600000, "datetime": "2025-10-04T01:00:00", "open": 3.022, "high": 3.022, "low": 2.999, "close": 3.003, "volume": 550649.0, "close_time": 1759543199999, "quote_volume": 1656618.3783, "trades": 10411, "taker_buy_base": 211693.7, "taker_buy_quote": 636769.0531 }, { "timestamp": 1759543200000, "datetime": "2025-10-04T02:00:00", "open": 3.003, "high": 3.011, "low": 2.981, "close": 2.995, "volume": 441683.4, "close_time": 1759546799999, "quote_volume": 1321702.7867, "trades": 10278, "taker_buy_base": 166962.5, "taker_buy_quote": 499845.4345 }, { "timestamp": 1759546800000, "datetime": "2025-10-04T03:00:00", "open": 2.995, "high": 2.999, "low": 2.974, "close": 2.982, "volume": 501677.8, "close_time": 1759550399999, "quote_volume": 1496237.6472, "trades": 10192, "taker_buy_base": 206191.0, "taker_buy_quote": 615160.6731 }, { "timestamp": 1759550400000, "datetime": "2025-10-04T04:00:00", "open": 2.982, "high": 3.001, "low": 2.964, "close": 2.997, "volume": 759870.5, "close_time": 1759553999999, "quote_volume": 2268324.9993, "trades": 11549, "taker_buy_base": 378026.1, "taker_buy_quote": 1128815.0269 }, { "timestamp": 1759554000000, "datetime": "2025-10-04T05:00:00", "open": 2.997, "high": 3.013, "low": 2.978, "close": 3.008, "volume": 567709.6, "close_time": 1759557599999, "quote_volume": 1701302.1227, "trades": 11930, "taker_buy_base": 285308.9, "taker_buy_quote": 854633.8558 }, { "timestamp": 1759557600000, "datetime": "2025-10-04T06:00:00", "open": 3.009, "high": 3.016, "low": 2.986, "close": 2.986, "volume": 599596.0, "close_time": 1759561199999, "quote_volume": 1799627.6714, "trades": 11432, "taker_buy_base": 274983.6, "taker_buy_quote": 825395.2438 }, { "timestamp": 1759561200000, "datetime": "2025-10-04T07:00:00", "open": 2.986, "high": 2.998, "low": 2.974, "close": 2.98, "volume": 542863.1, "close_time": 1759564799999, "quote_volume": 1619683.2797, "trades": 9628, "taker_buy_base": 340317.8, "taker_buy_quote": 1015398.5561 }, { "timestamp": 1759564800000, "datetime": "2025-10-04T08:00:00", "open": 2.98, "high": 2.985, "low": 2.956, "close": 2.962, "volume": 357705.8, "close_time": 1759568399999, "quote_volume": 1061490.9009, "trades": 10077, "taker_buy_base": 157074.9, "taker_buy_quote": 466147.1339 }, { "timestamp": 1759568400000, "datetime": "2025-10-04T09:00:00", "open": 2.962, "high": 2.967, "low": 2.937, "close": 2.941, "volume": 468567.9, "close_time": 1759571999999, "quote_volume": 1383842.5173, "trades": 8345, "taker_buy_base": 176723.7, "taker_buy_quote": 521809.7868 }, { "timestamp": 1759572000000, "datetime": "2025-10-04T10:00:00", "open": 2.942, "high": 2.958, "low": 2.925, "close": 2.93, "volume": 428110.5, "close_time": 1759575599999, "quote_volume": 1258344.6013, "trades": 5689, "taker_buy_base": 171348.2, "taker_buy_quote": 504336.3409 }, { "timestamp": 1759575600000, "datetime": "2025-10-04T11:00:00", "open": 2.93, "high": 2.939, "low": 2.922, "close": 2.934, "volume": 569428.1, "close_time": 1759579199999, "quote_volume": 1667866.3816, "trades": 6159, "taker_buy_base": 202919.5, "taker_buy_quote": 594723.0256 }, { "timestamp": 1759579200000, "datetime": "2025-10-04T12:00:00", "open": 2.933, "high": 2.947, "low": 2.925, "close": 2.93, "volume": 480085.5, "close_time": 1759582799999, "quote_volume": 1409073.3487, "trades": 6123, "taker_buy_base": 232940.5, "taker_buy_quote": 683922.6088 }, { "timestamp": 1759582800000, "datetime": "2025-10-04T13:00:00", "open": 2.93, "high": 2.973, "low": 2.928, "close": 2.951, "volume": 799197.4, "close_time": 1759586399999, "quote_volume": 2364796.0629, "trades": 11548, "taker_buy_base": 385777.1, "taker_buy_quote": 1141635.89 }, { "timestamp": 1759586400000, "datetime": "2025-10-04T14:00:00", "open": 2.951, "high": 2.967, "low": 2.916, "close": 2.918, "volume": 486008.2, "close_time": 1759589999999, "quote_volume": 1428960.433, "trades": 8012, "taker_buy_base": 174701.2, "taker_buy_quote": 514367.4903 }, { "timestamp": 1759590000000, "datetime": "2025-10-04T15:00:00", "open": 2.917, "high": 2.926, "low": 2.884, "close": 2.892, "volume": 1206883.3, "close_time": 1759593599999, "quote_volume": 3500918.2151, "trades": 14767, "taker_buy_base": 488806.0, "taker_buy_quote": 1418391.8437 }, { "timestamp": 1759593600000, "datetime": "2025-10-04T16:00:00", "open": 2.893, "high": 2.912, "low": 2.878, "close": 2.905, "volume": 516871.9, "close_time": 1759597199999, "quote_volume": 1497307.8999, "trades": 7892, "taker_buy_base": 247894.8, "taker_buy_quote": 718138.4967 }, { "timestamp": 1759597200000, "datetime": "2025-10-04T17:00:00", "open": 2.904, "high": 2.915, "low": 2.892, "close": 2.906, "volume": 246517.5, "close_time": 1759600799999, "quote_volume": 715894.5487, "trades": 4785, "taker_buy_base": 134661.9, "taker_buy_quote": 391065.9944 }, { "timestamp": 1759600800000, "datetime": "2025-10-04T18:00:00", "open": 2.906, "high": 2.912, "low": 2.895, "close": 2.898, "volume": 422711.2, "close_time": 1759604399999, "quote_volume": 1227331.5668, "trades": 5416, "taker_buy_base": 240400.6, "taker_buy_quote": 698113.4349 }, { "timestamp": 1759604400000, "datetime": "2025-10-04T19:00:00", "open": 2.897, "high": 2.921, "low": 2.897, "close": 2.918, "volume": 305685.7, "close_time": 1759607999999, "quote_volume": 890043.272, "trades": 4208, "taker_buy_base": 182356.6, "taker_buy_quote": 530936.7739 }, { "timestamp": 1759608000000, "datetime": "2025-10-04T20:00:00", "open": 2.919, "high": 2.94, "low": 2.919, "close": 2.922, "volume": 375586.4, "close_time": 1759611599999, "quote_volume": 1100098.234, "trades": 4789, "taker_buy_base": 202647.6, "taker_buy_quote": 593624.8267 }, { "timestamp": 1759611600000, "datetime": "2025-10-04T21:00:00", "open": 2.923, "high": 2.943, "low": 2.922, "close": 2.929, "volume": 185859.4, "close_time": 1759615199999, "quote_volume": 545181.9535, "trades": 2938, "taker_buy_base": 112227.9, "taker_buy_quote": 329260.7527 }, { "timestamp": 1759615200000, "datetime": "2025-10-04T22:00:00", "open": 2.928, "high": 2.958, "low": 2.928, "close": 2.949, "volume": 280898.4, "close_time": 1759618799999, "quote_volume": 827649.0646, "trades": 6051, "taker_buy_base": 128391.9, "taker_buy_quote": 378243.5428 }, { "timestamp": 1759618800000, "datetime": "2025-10-04T23:00:00", "open": 2.948, "high": 2.974, "low": 2.944, "close": 2.961, "volume": 437834.2, "close_time": 1759622399999, "quote_volume": 1295708.2322, "trades": 7293, "taker_buy_base": 213444.3, "taker_buy_quote": 631789.4399 }, { "timestamp": 1759622400000, "datetime": "2025-10-05T00:00:00", "open": 2.961, "high": 2.987, "low": 2.933, "close": 2.935, "volume": 704094.1, "close_time": 1759625999999, "quote_volume": 2084002.0077, "trades": 10815, "taker_buy_base": 366416.2, "taker_buy_quote": 1086277.9823 }, { "timestamp": 1759626000000, "datetime": "2025-10-05T01:00:00", "open": 2.935, "high": 2.956, "low": 2.933, "close": 2.95, "volume": 202500.3, "close_time": 1759629599999, "quote_volume": 596632.7037, "trades": 5717, "taker_buy_base": 92876.3, "taker_buy_quote": 273664.7379 }, { "timestamp": 1759629600000, "datetime": "2025-10-05T02:00:00", "open": 2.95, "high": 3.05, "low": 2.943, "close": 3.046, "volume": 1491447.0, "close_time": 1759633199999, "quote_volume": 4475580.351, "trades": 22421, "taker_buy_base": 829790.9, "taker_buy_quote": 2488926.8774 }, { "timestamp": 1759633200000, "datetime": "2025-10-05T03:00:00", "open": 3.046, "high": 3.066, "low": 3.003, "close": 3.008, "volume": 1071585.9, "close_time": 1759636799999, "quote_volume": 3249699.6681, "trades": 19673, "taker_buy_base": 440570.0, "taker_buy_quote": 1337592.0893 }, { "timestamp": 1759636800000, "datetime": "2025-10-05T04:00:00", "open": 3.008, "high": 3.087, "low": 3.004, "close": 3.065, "volume": 1250040.3, "close_time": 1759640399999, "quote_volume": 3811706.4054, "trades": 25193, "taker_buy_base": 624653.4, "taker_buy_quote": 1904599.8284 }, { "timestamp": 1759640400000, "datetime": "2025-10-05T05:00:00", "open": 3.065, "high": 3.101, "low": 3.057, "close": 3.086, "volume": 1166262.1, "close_time": 1759643999999, "quote_volume": 3594555.5145, "trades": 19668, "taker_buy_base": 626038.1, "taker_buy_quote": 1929442.0968 }, { "timestamp": 1759644000000, "datetime": "2025-10-05T06:00:00", "open": 3.086, "high": 3.112, "low": 3.08, "close": 3.106, "volume": 1137308.1, "close_time": 1759647599999, "quote_volume": 3521695.8774, "trades": 16261, "taker_buy_base": 589436.8, "taker_buy_quote": 1825626.093 }, { "timestamp": 1759647600000, "datetime": "2025-10-05T07:00:00", "open": 3.105, "high": 3.164, "low": 3.105, "close": 3.16, "volume": 1672620.8, "close_time": 1759651199999, "quote_volume": 5250830.7261, "trades": 25632, "taker_buy_base": 888290.0, "taker_buy_quote": 2788678.3913 }, { "timestamp": 1759651200000, "datetime": "2025-10-05T08:00:00", "open": 3.16, "high": 3.181, "low": 3.121, "close": 3.156, "volume": 1023390.1, "close_time": 1759654799999, "quote_volume": 3225535.8979, "trades": 19604, "taker_buy_base": 503878.1, "taker_buy_quote": 1589077.2695 }, { "timestamp": 1759654800000, "datetime": "2025-10-05T09:00:00", "open": 3.155, "high": 3.164, "low": 3.087, "close": 3.11, "volume": 1699709.4, "close_time": 1759658399999, "quote_volume": 5297468.2268, "trades": 26503, "taker_buy_base": 727041.2, "taker_buy_quote": 2266293.2516 }, { "timestamp": 1759658400000, "datetime": "2025-10-05T10:00:00", "open": 3.11, "high": 3.113, "low": 3.058, "close": 3.07, "volume": 1162428.1, "close_time": 1759661999999, "quote_volume": 3583950.6424, "trades": 22992, "taker_buy_base": 499818.4, "taker_buy_quote": 1541325.891 }, { "timestamp": 1759662000000, "datetime": "2025-10-05T11:00:00", "open": 3.07, "high": 3.082, "low": 3.042, "close": 3.063, "volume": 673531.4, "close_time": 1759665599999, "quote_volume": 2059396.7142, "trades": 14140, "taker_buy_base": 327605.3, "taker_buy_quote": 1001971.9416 }, { "timestamp": 1759665600000, "datetime": "2025-10-05T12:00:00", "open": 3.063, "high": 3.064, "low": 3.019, "close": 3.023, "volume": 833120.2, "close_time": 1759669199999, "quote_volume": 2531910.3436, "trades": 12926, "taker_buy_base": 288641.9, "taker_buy_quote": 876945.1374 }, { "timestamp": 1759669200000, "datetime": "2025-10-05T13:00:00", "open": 3.023, "high": 3.05, "low": 3.023, "close": 3.038, "volume": 581781.3, "close_time": 1759672799999, "quote_volume": 1766946.1786, "trades": 11508, "taker_buy_base": 352357.4, "taker_buy_quote": 1070280.0493 }, { "timestamp": 1759672800000, "datetime": "2025-10-05T14:00:00", "open": 3.039, "high": 3.055, "low": 3.007, "close": 3.024, "volume": 712892.6, "close_time": 1759676399999, "quote_volume": 2158625.1678, "trades": 13860, "taker_buy_base": 248554.8, "taker_buy_quote": 753420.2648 }, { "timestamp": 1759676400000, "datetime": "2025-10-05T15:00:00", "open": 3.023, "high": 3.048, "low": 3.018, "close": 3.032, "volume": 564941.6, "close_time": 1759679999999, "quote_volume": 1711737.4288, "trades": 9926, "taker_buy_base": 221925.6, "taker_buy_quote": 672469.1551 }, { "timestamp": 1759680000000, "datetime": "2025-10-05T16:00:00", "open": 3.032, "high": 3.038, "low": 2.987, "close": 3.014, "volume": 885970.8, "close_time": 1759683599999, "quote_volume": 2663294.3751, "trades": 13598, "taker_buy_base": 357904.3, "taker_buy_quote": 1076654.5415 }, { "timestamp": 1759683600000, "datetime": "2025-10-05T17:00:00", "open": 3.014, "high": 3.021, "low": 2.968, "close": 2.978, "volume": 602359.2, "close_time": 1759687199999, "quote_volume": 1804034.9582, "trades": 11673, "taker_buy_base": 269372.4, "taker_buy_quote": 807680.4452 }, { "timestamp": 1759687200000, "datetime": "2025-10-05T18:00:00", "open": 2.978, "high": 2.994, "low": 2.962, "close": 2.98, "volume": 628040.9, "close_time": 1759690799999, "quote_volume": 1871792.9951, "trades": 11922, "taker_buy_base": 315890.3, "taker_buy_quote": 941779.6909 }, { "timestamp": 1759690800000, "datetime": "2025-10-05T19:00:00", "open": 2.98, "high": 2.987, "low": 2.948, "close": 2.95, "volume": 638752.1, "close_time": 1759694399999, "quote_volume": 1896452.9108, "trades": 12485, "taker_buy_base": 265357.7, "taker_buy_quote": 788436.8421 }, { "timestamp": 1759694400000, "datetime": "2025-10-05T20:00:00", "open": 2.949, "high": 2.975, "low": 2.94, "close": 2.964, "volume": 588035.9, "close_time": 1759697999999, "quote_volume": 1738036.9114, "trades": 11416, "taker_buy_base": 338549.1, "taker_buy_quote": 1001101.9607 }, { "timestamp": 1759698000000, "datetime": "2025-10-05T21:00:00", "open": 2.964, "high": 2.967, "low": 2.946, "close": 2.958, "volume": 351743.0, "close_time": 1759701599999, "quote_volume": 1039952.3785, "trades": 8262, "taker_buy_base": 178804.2, "taker_buy_quote": 528657.9658 }, { "timestamp": 1759701600000, "datetime": "2025-10-05T22:00:00", "open": 2.958, "high": 2.977, "low": 2.95, "close": 2.965, "volume": 500302.9, "close_time": 1759705199999, "quote_volume": 1481642.4393, "trades": 10285, "taker_buy_base": 278992.0, "taker_buy_quote": 826293.271 }, { "timestamp": 1759705200000, "datetime": "2025-10-05T23:00:00", "open": 2.965, "high": 2.972, "low": 2.955, "close": 2.957, "volume": 482440.8, "close_time": 1759708799999, "quote_volume": 1429867.159, "trades": 9612, "taker_buy_base": 250973.7, "taker_buy_quote": 743909.7254 }, { "timestamp": 1759708800000, "datetime": "2025-10-06T00:00:00", "open": 2.957, "high": 2.992, "low": 2.934, "close": 2.95, "volume": 1199222.3, "close_time": 1759712399999, "quote_volume": 3552598.0892, "trades": 19841, "taker_buy_base": 611180.1, "taker_buy_quote": 1810614.0713 }, { "timestamp": 1759712400000, "datetime": "2025-10-06T01:00:00", "open": 2.95, "high": 2.999, "low": 2.941, "close": 2.972, "volume": 846100.4, "close_time": 1759715999999, "quote_volume": 2517014.4751, "trades": 16923, "taker_buy_base": 448921.5, "taker_buy_quote": 1336023.0822 }, { "timestamp": 1759716000000, "datetime": "2025-10-06T02:00:00", "open": 2.971, "high": 2.994, "low": 2.947, "close": 2.975, "volume": 705562.0, "close_time": 1759719599999, "quote_volume": 2096195.2351, "trades": 14792, "taker_buy_base": 386975.0, "taker_buy_quote": 1149867.0773 }, { "timestamp": 1759719600000, "datetime": "2025-10-06T03:00:00", "open": 2.976, "high": 2.978, "low": 2.959, "close": 2.967, "volume": 369626.3, "close_time": 1759723199999, "quote_volume": 1097177.7748, "trades": 10598, "taker_buy_base": 167108.7, "taker_buy_quote": 496037.7321 }, { "timestamp": 1759723200000, "datetime": "2025-10-06T04:00:00", "open": 2.967, "high": 2.972, "low": 2.942, "close": 2.943, "volume": 475243.2, "close_time": 1759726799999, "quote_volume": 1405355.3089, "trades": 9875, "taker_buy_base": 182826.9, "taker_buy_quote": 540800.1838 }, { "timestamp": 1759726800000, "datetime": "2025-10-06T05:00:00", "open": 2.943, "high": 2.956, "low": 2.933, "close": 2.951, "volume": 438999.3, "close_time": 1759730399999, "quote_volume": 1292324.7367, "trades": 7428, "taker_buy_base": 208452.5, "taker_buy_quote": 613756.4619 }, { "timestamp": 1759730400000, "datetime": "2025-10-06T06:00:00", "open": 2.951, "high": 2.98, "low": 2.95, "close": 2.961, "volume": 541157.4, "close_time": 1759733999999, "quote_volume": 1602977.2451, "trades": 12053, "taker_buy_base": 249345.8, "taker_buy_quote": 738688.6735 }, { "timestamp": 1759734000000, "datetime": "2025-10-06T07:00:00", "open": 2.961, "high": 2.97, "low": 2.94, "close": 2.952, "volume": 724926.0, "close_time": 1759737599999, "quote_volume": 2143477.1106, "trades": 12070, "taker_buy_base": 390277.3, "taker_buy_quote": 1154113.8359 }, { "timestamp": 1759737600000, "datetime": "2025-10-06T08:00:00", "open": 2.952, "high": 2.958, "low": 2.94, "close": 2.95, "volume": 405915.8, "close_time": 1759741199999, "quote_volume": 1196702.3322, "trades": 7818, "taker_buy_base": 184423.4, "taker_buy_quote": 543954.5037 }, { "timestamp": 1759741200000, "datetime": "2025-10-06T09:00:00", "open": 2.95, "high": 2.969, "low": 2.947, "close": 2.96, "volume": 623322.0, "close_time": 1759744799999, "quote_volume": 1842920.3522, "trades": 10416, "taker_buy_base": 334523.9, "taker_buy_quote": 989089.5503 }, { "timestamp": 1759744800000, "datetime": "2025-10-06T10:00:00", "open": 2.96, "high": 2.979, "low": 2.95, "close": 2.971, "volume": 544306.1, "close_time": 1759748399999, "quote_volume": 1613497.7381, "trades": 10583, "taker_buy_base": 336537.3, "taker_buy_quote": 997941.0613 }, { "timestamp": 1759748400000, "datetime": "2025-10-06T11:00:00", "open": 2.971, "high": 2.997, "low": 2.959, "close": 2.98, "volume": 769500.6, "close_time": 1759751999999, "quote_volume": 2293229.6356, "trades": 12859, "taker_buy_base": 377024.5, "taker_buy_quote": 1123839.13 }, { "timestamp": 1759752000000, "datetime": "2025-10-06T12:00:00", "open": 2.98, "high": 3.013, "low": 2.975, "close": 3.005, "volume": 926399.1, "close_time": 1759755599999, "quote_volume": 2776489.4882, "trades": 13919, "taker_buy_base": 422448.7, "taker_buy_quote": 1266226.3526 }, { "timestamp": 1759755600000, "datetime": "2025-10-06T13:00:00", "open": 3.005, "high": 3.029, "low": 2.988, "close": 3.023, "volume": 1108932.2, "close_time": 1759759199999, "quote_volume": 3335879.9617, "trades": 21564, "taker_buy_base": 587512.0, "taker_buy_quote": 1767808.4622 }, { "timestamp": 1759759200000, "datetime": "2025-10-06T14:00:00", "open": 3.023, "high": 3.06, "low": 3.017, "close": 3.027, "volume": 1476051.6, "close_time": 1759762799999, "quote_volume": 4481230.1182, "trades": 23346, "taker_buy_base": 722098.9, "taker_buy_quote": 2191963.4952 }, { "timestamp": 1759762800000, "datetime": "2025-10-06T15:00:00", "open": 3.027, "high": 3.076, "low": 3.026, "close": 3.061, "volume": 1038022.8, "close_time": 1759766399999, "quote_volume": 3177371.3519, "trades": 16760, "taker_buy_base": 517387.5, "taker_buy_quote": 1583470.5529 }, { "timestamp": 1759766400000, "datetime": "2025-10-06T16:00:00", "open": 3.062, "high": 3.076, "low": 3.029, "close": 3.057, "volume": 894997.9, "close_time": 1759769999999, "quote_volume": 2727979.7129, "trades": 15627, "taker_buy_base": 453085.0, "taker_buy_quote": 1381000.0076 }, { "timestamp": 1759770000000, "datetime": "2025-10-06T17:00:00", "open": 3.058, "high": 3.087, "low": 3.051, "close": 3.071, "volume": 763211.8, "close_time": 1759773599999, "quote_volume": 2343450.5257, "trades": 15676, "taker_buy_base": 367798.5, "taker_buy_quote": 1129836.8985 }, { "timestamp": 1759773600000, "datetime": "2025-10-06T18:00:00", "open": 3.071, "high": 3.082, "low": 3.057, "close": 3.078, "volume": 460374.6, "close_time": 1759777199999, "quote_volume": 1412853.3035, "trades": 12216, "taker_buy_base": 229351.7, "taker_buy_quote": 703956.4944 }, { "timestamp": 1759777200000, "datetime": "2025-10-06T19:00:00", "open": 3.078, "high": 3.081, "low": 3.062, "close": 3.074, "volume": 405691.8, "close_time": 1759780799999, "quote_volume": 1246481.6178, "trades": 11420, "taker_buy_base": 188388.3, "taker_buy_quote": 578931.696 }, { "timestamp": 1759780800000, "datetime": "2025-10-06T20:00:00", "open": 3.074, "high": 3.088, "low": 3.058, "close": 3.066, "volume": 653776.9, "close_time": 1759784399999, "quote_volume": 2008715.5409, "trades": 11386, "taker_buy_base": 317090.3, "taker_buy_quote": 975020.9716 }, { "timestamp": 1759784400000, "datetime": "2025-10-06T21:00:00", "open": 3.065, "high": 3.078, "low": 3.042, "close": 3.067, "volume": 494936.2, "close_time": 1759787999999, "quote_volume": 1513928.3679, "trades": 10125, "taker_buy_base": 195486.7, "taker_buy_quote": 598481.4226 }, { "timestamp": 1759788000000, "datetime": "2025-10-06T22:00:00", "open": 3.067, "high": 3.074, "low": 3.051, "close": 3.058, "volume": 362015.9, "close_time": 1759791599999, "quote_volume": 1108122.2342, "trades": 10214, "taker_buy_base": 149088.6, "taker_buy_quote": 456499.1748 }, { "timestamp": 1759791600000, "datetime": "2025-10-06T23:00:00", "open": 3.058, "high": 3.062, "low": 3.043, "close": 3.049, "volume": 474418.1, "close_time": 1759795199999, "quote_volume": 1447716.5529, "trades": 9967, "taker_buy_base": 212897.1, "taker_buy_quote": 649838.0813 }, { "timestamp": 1759795200000, "datetime": "2025-10-07T00:00:00", "open": 3.049, "high": 3.072, "low": 3.047, "close": 3.065, "volume": 442154.9, "close_time": 1759798799999, "quote_volume": 1352441.777, "trades": 10716, "taker_buy_base": 216229.7, "taker_buy_quote": 661404.8062 }, { "timestamp": 1759798800000, "datetime": "2025-10-07T01:00:00", "open": 3.065, "high": 3.071, "low": 3.049, "close": 3.065, "volume": 354894.6, "close_time": 1759802399999, "quote_volume": 1085716.4272, "trades": 9010, "taker_buy_base": 148463.2, "taker_buy_quote": 454400.758 }, { "timestamp": 1759802400000, "datetime": "2025-10-07T02:00:00", "open": 3.065, "high": 3.068, "low": 3.049, "close": 3.049, "volume": 299384.1, "close_time": 1759805999999, "quote_volume": 915037.6958, "trades": 8089, "taker_buy_base": 86857.4, "taker_buy_quote": 265508.0393 }, { "timestamp": 1759806000000, "datetime": "2025-10-07T03:00:00", "open": 3.049, "high": 3.056, "low": 3.013, "close": 3.022, "volume": 550239.9, "close_time": 1759809599999, "quote_volume": 1668776.4877, "trades": 10132, "taker_buy_base": 200992.1, "taker_buy_quote": 609668.3933 }, { "timestamp": 1759809600000, "datetime": "2025-10-07T04:00:00", "open": 3.022, "high": 3.059, "low": 2.991, "close": 3.049, "volume": 911483.0, "close_time": 1759813199999, "quote_volume": 2753007.8817, "trades": 12537, "taker_buy_base": 411086.8, "taker_buy_quote": 1242047.6267 }, { "timestamp": 1759813200000, "datetime": "2025-10-07T05:00:00", "open": 3.049, "high": 3.052, "low": 3.034, "close": 3.043, "volume": 470029.0, "close_time": 1759816799999, "quote_volume": 1430181.189, "trades": 11219, "taker_buy_base": 236579.7, "taker_buy_quote": 720055.145 }, { "timestamp": 1759816800000, "datetime": "2025-10-07T06:00:00", "open": 3.043, "high": 3.043, "low": 2.976, "close": 2.983, "volume": 989348.6, "close_time": 1759820399999, "quote_volume": 2969121.0364, "trades": 12499, "taker_buy_base": 388571.9, "taker_buy_quote": 1165265.9141 }, { "timestamp": 1759820400000, "datetime": "2025-10-07T07:00:00", "open": 2.982, "high": 3.012, "low": 2.98, "close": 2.999, "volume": 1032444.5, "close_time": 1759823999999, "quote_volume": 3093755.1109, "trades": 12578, "taker_buy_base": 538457.8, "taker_buy_quote": 1613781.937 }, { "timestamp": 1759824000000, "datetime": "2025-10-07T08:00:00", "open": 2.998, "high": 3.003, "low": 2.963, "close": 2.993, "volume": 704740.8, "close_time": 1759827599999, "quote_volume": 2101379.3558, "trades": 11826, "taker_buy_base": 342100.3, "taker_buy_quote": 1020472.213 }, { "timestamp": 1759827600000, "datetime": "2025-10-07T09:00:00", "open": 2.993, "high": 3.015, "low": 2.99, "close": 2.994, "volume": 556881.7, "close_time": 1759831199999, "quote_volume": 1671767.7028, "trades": 10148, "taker_buy_base": 244467.8, "taker_buy_quote": 733863.8071 }, { "timestamp": 1759831200000, "datetime": "2025-10-07T10:00:00", "open": 2.994, "high": 3.029, "low": 2.985, "close": 3.011, "volume": 527530.5, "close_time": 1759834799999, "quote_volume": 1587050.3706, "trades": 10544, "taker_buy_base": 311355.3, "taker_buy_quote": 936762.186 }, { "timestamp": 1759834800000, "datetime": "2025-10-07T11:00:00", "open": 3.011, "high": 3.024, "low": 3.003, "close": 3.019, "volume": 422086.6, "close_time": 1759838399999, "quote_volume": 1272954.1272, "trades": 10236, "taker_buy_base": 211397.2, "taker_buy_quote": 637597.5168 }, { "timestamp": 1759838400000, "datetime": "2025-10-07T12:00:00", "open": 3.019, "high": 3.059, "low": 3.014, "close": 3.059, "volume": 840928.8, "close_time": 1759841999999, "quote_volume": 2551183.1387, "trades": 15001, "taker_buy_base": 451308.0, "taker_buy_quote": 1369391.6748 }, { "timestamp": 1759842000000, "datetime": "2025-10-07T13:00:00", "open": 3.059, "high": 3.072, "low": 2.987, "close": 3.02, "volume": 2260076.5, "close_time": 1759845599999, "quote_volume": 6847099.2674, "trades": 28415, "taker_buy_base": 1015304.8, "taker_buy_quote": 3075940.8883 }, { "timestamp": 1759845600000, "datetime": "2025-10-07T14:00:00", "open": 3.019, "high": 3.023, "low": 2.936, "close": 2.938, "volume": 2404926.4, "close_time": 1759849199999, "quote_volume": 7135284.776, "trades": 29892, "taker_buy_base": 1075278.0, "taker_buy_quote": 3191936.3975 }, { "timestamp": 1759849200000, "datetime": "2025-10-07T15:00:00", "open": 2.939, "high": 2.968, "low": 2.903, "close": 2.921, "volume": 3213796.5, "close_time": 1759852799999, "quote_volume": 9408992.7679, "trades": 31594, "taker_buy_base": 1524973.3, "taker_buy_quote": 4465366.0033 }, { "timestamp": 1759852800000, "datetime": "2025-10-07T16:00:00", "open": 2.922, "high": 2.975, "low": 2.907, "close": 2.946, "volume": 1970382.6, "close_time": 1759856399999, "quote_volume": 5762291.4265, "trades": 19058, "taker_buy_base": 1113506.9, "taker_buy_quote": 3254980.3993 }, { "timestamp": 1759856400000, "datetime": "2025-10-07T17:00:00", "open": 2.946, "high": 2.96, "low": 2.92, "close": 2.926, "volume": 573469.3, "close_time": 1759859999999, "quote_volume": 1688296.1892, "trades": 8238, "taker_buy_base": 297200.3, "taker_buy_quote": 875230.62 }, { "timestamp": 1759860000000, "datetime": "2025-10-07T18:00:00", "open": 2.926, "high": 2.938, "low": 2.915, "close": 2.915, "volume": 529128.7, "close_time": 1759863599999, "quote_volume": 1547599.0894, "trades": 7371, "taker_buy_base": 274980.0, "taker_buy_quote": 804313.4901 }, { "timestamp": 1759863600000, "datetime": "2025-10-07T19:00:00", "open": 2.915, "high": 2.938, "low": 2.911, "close": 2.92, "volume": 595247.7, "close_time": 1759867199999, "quote_volume": 1740581.5609, "trades": 8500, "taker_buy_base": 293022.1, "taker_buy_quote": 857222.8518 }, { "timestamp": 1759867200000, "datetime": "2025-10-07T20:00:00", "open": 2.92, "high": 2.979, "low": 2.919, "close": 2.973, "volume": 505775.2, "close_time": 1759870799999, "quote_volume": 1494215.6055, "trades": 7028, "taker_buy_base": 286334.9, "taker_buy_quote": 845957.6376 }, { "timestamp": 1759870800000, "datetime": "2025-10-07T21:00:00", "open": 2.974, "high": 2.982, "low": 2.942, "close": 2.951, "volume": 284503.5, "close_time": 1759874399999, "quote_volume": 843984.0061, "trades": 4548, "taker_buy_base": 106706.2, "taker_buy_quote": 316471.9468 }, { "timestamp": 1759874400000, "datetime": "2025-10-07T22:00:00", "open": 2.951, "high": 2.98, "low": 2.942, "close": 2.955, "volume": 298371.2, "close_time": 1759877999999, "quote_volume": 884549.2967, "trades": 5321, "taker_buy_base": 134845.4, "taker_buy_quote": 400013.8029 }, { "timestamp": 1759878000000, "datetime": "2025-10-07T23:00:00", "open": 2.955, "high": 2.963, "low": 2.934, "close": 2.949, "volume": 652132.7, "close_time": 1759881599999, "quote_volume": 1922854.9323, "trades": 7535, "taker_buy_base": 299760.3, "taker_buy_quote": 884342.664 }, { "timestamp": 1759881600000, "datetime": "2025-10-08T00:00:00", "open": 2.949, "high": 2.994, "low": 2.938, "close": 2.991, "volume": 821548.4, "close_time": 1759885199999, "quote_volume": 2436934.9353, "trades": 10043, "taker_buy_base": 413226.4, "taker_buy_quote": 1226522.1938 }, { "timestamp": 1759885200000, "datetime": "2025-10-08T01:00:00", "open": 2.991, "high": 3.015, "low": 2.977, "close": 3.002, "volume": 698368.7, "close_time": 1759888799999, "quote_volume": 2093723.2548, "trades": 11956, "taker_buy_base": 359276.4, "taker_buy_quote": 1077482.5121 }, { "timestamp": 1759888800000, "datetime": "2025-10-08T02:00:00", "open": 3.002, "high": 3.01, "low": 2.973, "close": 2.977, "volume": 475129.9, "close_time": 1759892399999, "quote_volume": 1419646.2991, "trades": 6775, "taker_buy_base": 228571.0, "taker_buy_quote": 682913.2041 }, { "timestamp": 1759892400000, "datetime": "2025-10-08T03:00:00", "open": 2.977, "high": 2.978, "low": 2.915, "close": 2.926, "volume": 668487.7, "close_time": 1759895999999, "quote_volume": 1960620.1365, "trades": 10113, "taker_buy_base": 309276.0, "taker_buy_quote": 907022.355 }, { "timestamp": 1759896000000, "datetime": "2025-10-08T04:00:00", "open": 2.927, "high": 2.961, "low": 2.897, "close": 2.953, "volume": 792766.7, "close_time": 1759899599999, "quote_volume": 2327259.6954, "trades": 11359, "taker_buy_base": 416397.9, "taker_buy_quote": 1222405.663 }, { "timestamp": 1759899600000, "datetime": "2025-10-08T05:00:00", "open": 2.953, "high": 2.953, "low": 2.91, "close": 2.92, "volume": 818621.3, "close_time": 1759903199999, "quote_volume": 2393731.8254, "trades": 8812, "taker_buy_base": 441594.9, "taker_buy_quote": 1291058.2803 }, { "timestamp": 1759903200000, "datetime": "2025-10-08T06:00:00", "open": 2.919, "high": 2.928, "low": 2.908, "close": 2.923, "volume": 478400.9, "close_time": 1759906799999, "quote_volume": 1396265.7738, "trades": 7594, "taker_buy_base": 255479.0, "taker_buy_quote": 745747.1164 }, { "timestamp": 1759906800000, "datetime": "2025-10-08T07:00:00", "open": 2.923, "high": 2.956, "low": 2.915, "close": 2.955, "volume": 477235.8, "close_time": 1759910399999, "quote_volume": 1399053.9558, "trades": 7829, "taker_buy_base": 252690.9, "taker_buy_quote": 740703.4035 }, { "timestamp": 1759910400000, "datetime": "2025-10-08T08:00:00", "open": 2.956, "high": 2.973, "low": 2.934, "close": 2.97, "volume": 661669.6, "close_time": 1759913999999, "quote_volume": 1953926.9288, "trades": 9487, "taker_buy_base": 352225.9, "taker_buy_quote": 1040128.9371 }, { "timestamp": 1759914000000, "datetime": "2025-10-08T09:00:00", "open": 2.97, "high": 2.976, "low": 2.942, "close": 2.956, "volume": 348950.7, "close_time": 1759917599999, "quote_volume": 1032300.6492, "trades": 6474, "taker_buy_base": 175612.8, "taker_buy_quote": 519609.3287 }, { "timestamp": 1759917600000, "datetime": "2025-10-08T10:00:00", "open": 2.956, "high": 2.97, "low": 2.942, "close": 2.961, "volume": 344659.2, "close_time": 1759921199999, "quote_volume": 1019018.5179, "trades": 6216, "taker_buy_base": 184786.3, "taker_buy_quote": 546358.149 }, { "timestamp": 1759921200000, "datetime": "2025-10-08T11:00:00", "open": 2.96, "high": 2.97, "low": 2.931, "close": 2.936, "volume": 516289.9, "close_time": 1759924799999, "quote_volume": 1521976.5769, "trades": 5238, "taker_buy_base": 298131.1, "taker_buy_quote": 878680.0063 }, { "timestamp": 1759924800000, "datetime": "2025-10-08T12:00:00", "open": 2.936, "high": 2.954, "low": 2.929, "close": 2.95, "volume": 818499.0, "close_time": 1759928399999, "quote_volume": 2406922.7739, "trades": 7499, "taker_buy_base": 594507.2, "taker_buy_quote": 1748288.2351 }, { "timestamp": 1759928400000, "datetime": "2025-10-08T13:00:00", "open": 2.95, "high": 2.96, "low": 2.907, "close": 2.944, "volume": 1381263.2, "close_time": 1759931999999, "quote_volume": 4054719.1347, "trades": 14909, "taker_buy_base": 902934.9, "taker_buy_quote": 2651685.6754 }, { "timestamp": 1759932000000, "datetime": "2025-10-08T14:00:00", "open": 2.944, "high": 2.98, "low": 2.904, "close": 2.91, "volume": 2095009.5, "close_time": 1759935599999, "quote_volume": 6175808.4069, "trades": 24728, "taker_buy_base": 1279556.4, "taker_buy_quote": 3773898.1171 }, { "timestamp": 1759935600000, "datetime": "2025-10-08T15:00:00", "open": 2.91, "high": 2.928, "low": 2.904, "close": 2.912, "volume": 848017.0, "close_time": 1759939199999, "quote_volume": 2471233.8118, "trades": 12079, "taker_buy_base": 472970.6, "taker_buy_quote": 1378380.933 }, { "timestamp": 1759939200000, "datetime": "2025-10-08T16:00:00", "open": 2.912, "high": 2.951, "low": 2.907, "close": 2.95, "volume": 467065.8, "close_time": 1759942799999, "quote_volume": 1367745.8676, "trades": 7760, "taker_buy_base": 233241.2, "taker_buy_quote": 683284.7264 }, { "timestamp": 1759942800000, "datetime": "2025-10-08T17:00:00", "open": 2.95, "high": 3.012, "low": 2.945, "close": 3.008, "volume": 1130231.7, "close_time": 1759946399999, "quote_volume": 3379456.5598, "trades": 17775, "taker_buy_base": 496311.4, "taker_buy_quote": 1483648.4944 }, { "timestamp": 1759946400000, "datetime": "2025-10-08T18:00:00", "open": 3.008, "high": 3.023, "low": 2.982, "close": 3.0, "volume": 1008591.4, "close_time": 1759949999999, "quote_volume": 3028687.2871, "trades": 16633, "taker_buy_base": 486542.0, "taker_buy_quote": 1461441.7035 }, { "timestamp": 1759950000000, "datetime": "2025-10-08T19:00:00", "open": 3.0, "high": 3.002, "low": 2.976, "close": 2.996, "volume": 357677.8, "close_time": 1759953599999, "quote_volume": 1069777.6676, "trades": 6618, "taker_buy_base": 166720.3, "taker_buy_quote": 498752.3794 }, { "timestamp": 1759953600000, "datetime": "2025-10-08T20:00:00", "open": 2.996, "high": 3.005, "low": 2.972, "close": 2.974, "volume": 311065.2, "close_time": 1759957199999, "quote_volume": 930717.0312, "trades": 5256, "taker_buy_base": 142458.5, "taker_buy_quote": 426350.5401 }, { "timestamp": 1759957200000, "datetime": "2025-10-08T21:00:00", "open": 2.974, "high": 2.999, "low": 2.973, "close": 2.985, "volume": 292278.7, "close_time": 1759960799999, "quote_volume": 872917.0287, "trades": 3869, "taker_buy_base": 149828.3, "taker_buy_quote": 447637.394 }, { "timestamp": 1759960800000, "datetime": "2025-10-08T22:00:00", "open": 2.985, "high": 2.995, "low": 2.965, "close": 2.966, "volume": 272479.9, "close_time": 1759964399999, "quote_volume": 812944.055, "trades": 4017, "taker_buy_base": 132752.8, "taker_buy_quote": 396273.8343 }, { "timestamp": 1759964400000, "datetime": "2025-10-08T23:00:00", "open": 2.965, "high": 2.978, "low": 2.956, "close": 2.964, "volume": 306737.0, "close_time": 1759967999999, "quote_volume": 909613.4562, "trades": 4381, "taker_buy_base": 154437.0, "taker_buy_quote": 458103.2508 }, { "timestamp": 1759968000000, "datetime": "2025-10-09T00:00:00", "open": 2.964, "high": 2.967, "low": 2.918, "close": 2.925, "volume": 622772.4, "close_time": 1759971599999, "quote_volume": 1830668.9983, "trades": 6988, "taker_buy_base": 270277.7, "taker_buy_quote": 794680.4138 }, { "timestamp": 1759971600000, "datetime": "2025-10-09T01:00:00", "open": 2.924, "high": 2.94, "low": 2.916, "close": 2.936, "volume": 768103.0, "close_time": 1759975199999, "quote_volume": 2249478.0421, "trades": 8923, "taker_buy_base": 401972.7, "taker_buy_quote": 1177323.9565 }, { "timestamp": 1759975200000, "datetime": "2025-10-09T02:00:00", "open": 2.936, "high": 2.936, "low": 2.872, "close": 2.886, "volume": 2088074.4, "close_time": 1759978799999, "quote_volume": 6040694.0722, "trades": 18377, "taker_buy_base": 1111355.5, "taker_buy_quote": 3213909.2641 }, { "timestamp": 1759978800000, "datetime": "2025-10-09T03:00:00", "open": 2.886, "high": 2.934, "low": 2.884, "close": 2.925, "volume": 852035.8, "close_time": 1759982399999, "quote_volume": 2482875.2416, "trades": 10845, "taker_buy_base": 485586.6, "taker_buy_quote": 1415271.8937 }, { "timestamp": 1759982400000, "datetime": "2025-10-09T04:00:00", "open": 2.925, "high": 2.939, "low": 2.91, "close": 2.936, "volume": 354808.7, "close_time": 1759985999999, "quote_volume": 1038244.1842, "trades": 5545, "taker_buy_base": 206049.6, "taker_buy_quote": 603142.6822 }, { "timestamp": 1759986000000, "datetime": "2025-10-09T05:00:00", "open": 2.935, "high": 2.95, "low": 2.917, "close": 2.924, "volume": 759071.5, "close_time": 1759989599999, "quote_volume": 2225853.898, "trades": 7104, "taker_buy_base": 358212.4, "taker_buy_quote": 1050911.2823 }, { "timestamp": 1759989600000, "datetime": "2025-10-09T06:00:00", "open": 2.924, "high": 2.928, "low": 2.898, "close": 2.9, "volume": 556701.1, "close_time": 1759993199999, "quote_volume": 1620904.2946, "trades": 6475, "taker_buy_base": 207989.4, "taker_buy_quote": 606040.4957 }, { "timestamp": 1759993200000, "datetime": "2025-10-09T07:00:00", "open": 2.899, "high": 2.903, "low": 2.88, "close": 2.884, "volume": 587617.5, "close_time": 1759996799999, "quote_volume": 1698480.6153, "trades": 7331, "taker_buy_base": 232110.0, "taker_buy_quote": 670908.6315 }, { "timestamp": 1759996800000, "datetime": "2025-10-09T08:00:00", "open": 2.883, "high": 2.898, "low": 2.838, "close": 2.84, "volume": 1804573.0, "close_time": 1760000399999, "quote_volume": 5180015.2655, "trades": 20188, "taker_buy_base": 949743.0, "taker_buy_quote": 2727862.6554 }, { "timestamp": 1760000400000, "datetime": "2025-10-09T09:00:00", "open": 2.841, "high": 2.869, "low": 2.84, "close": 2.853, "volume": 619600.9, "close_time": 1760003999999, "quote_volume": 1768408.9229, "trades": 8633, "taker_buy_base": 327265.5, "taker_buy_quote": 934206.8439 }, { "timestamp": 1760004000000, "datetime": "2025-10-09T10:00:00", "open": 2.853, "high": 2.871, "low": 2.838, "close": 2.861, "volume": 813308.6, "close_time": 1760007599999, "quote_volume": 2322088.0555, "trades": 8419, "taker_buy_base": 365268.7, "taker_buy_quote": 1043481.7212 }, { "timestamp": 1760007600000, "datetime": "2025-10-09T11:00:00", "open": 2.86, "high": 2.887, "low": 2.86, "close": 2.877, "volume": 551868.2, "close_time": 1760011199999, "quote_volume": 1586394.4615, "trades": 7433, "taker_buy_base": 326382.4, "taker_buy_quote": 938230.1631 }, { "timestamp": 1760011200000, "datetime": "2025-10-09T12:00:00", "open": 2.878, "high": 2.932, "low": 2.876, "close": 2.923, "volume": 636551.4, "close_time": 1760014799999, "quote_volume": 1849632.6975, "trades": 9518, "taker_buy_base": 389395.3, "taker_buy_quote": 1131019.7378 }, { "timestamp": 1760014800000, "datetime": "2025-10-09T13:00:00", "open": 2.922, "high": 2.926, "low": 2.855, "close": 2.857, "volume": 810398.8, "close_time": 1760018399999, "quote_volume": 2341609.4835, "trades": 13003, "taker_buy_base": 362566.8, "taker_buy_quote": 1047763.1905 }, { "timestamp": 1760018400000, "datetime": "2025-10-09T14:00:00", "open": 2.857, "high": 2.876, "low": 2.829, "close": 2.856, "volume": 1225273.3, "close_time": 1760021999999, "quote_volume": 3492468.864, "trades": 17593, "taker_buy_base": 535898.9, "taker_buy_quote": 1528798.9813 }, { "timestamp": 1760022000000, "datetime": "2025-10-09T15:00:00", "open": 2.857, "high": 2.876, "low": 2.83, "close": 2.84, "volume": 702995.1, "close_time": 1760025599999, "quote_volume": 2004121.8504, "trades": 11134, "taker_buy_base": 320313.7, "taker_buy_quote": 913784.8128 }, { "timestamp": 1760025600000, "datetime": "2025-10-09T16:00:00", "open": 2.839, "high": 2.852, "low": 2.809, "close": 2.82, "volume": 793020.8, "close_time": 1760029199999, "quote_volume": 2246611.1082, "trades": 12406, "taker_buy_base": 360088.6, "taker_buy_quote": 1020621.31 }, { "timestamp": 1760029200000, "datetime": "2025-10-09T17:00:00", "open": 2.82, "high": 2.865, "low": 2.817, "close": 2.863, "volume": 637980.1, "close_time": 1760032799999, "quote_volume": 1813008.7794, "trades": 10889, "taker_buy_base": 348380.9, "taker_buy_quote": 990441.8112 }, { "timestamp": 1760032800000, "datetime": "2025-10-09T18:00:00", "open": 2.864, "high": 2.868, "low": 2.847, "close": 2.849, "volume": 429445.3, "close_time": 1760036399999, "quote_volume": 1226517.6248, "trades": 6466, "taker_buy_base": 204524.3, "taker_buy_quote": 584219.6963 }, { "timestamp": 1760036400000, "datetime": "2025-10-09T19:00:00", "open": 2.849, "high": 2.87, "low": 2.845, "close": 2.863, "volume": 288616.4, "close_time": 1760039999999, "quote_volume": 824766.3757, "trades": 4613, "taker_buy_base": 150976.3, "taker_buy_quote": 431517.2074 }, { "timestamp": 1760040000000, "datetime": "2025-10-09T20:00:00", "open": 2.863, "high": 2.878, "low": 2.849, "close": 2.854, "volume": 362967.2, "close_time": 1760043599999, "quote_volume": 1037314.1625, "trades": 4838, "taker_buy_base": 166198.7, "taker_buy_quote": 475091.7237 }, { "timestamp": 1760043600000, "datetime": "2025-10-09T21:00:00", "open": 2.854, "high": 2.873, "low": 2.85, "close": 2.871, "volume": 280110.3, "close_time": 1760047199999, "quote_volume": 801730.3267, "trades": 3880, "taker_buy_base": 139759.7, "taker_buy_quote": 400030.3006 }, { "timestamp": 1760047200000, "datetime": "2025-10-09T22:00:00", "open": 2.872, "high": 2.91, "low": 2.867, "close": 2.897, "volume": 432985.2, "close_time": 1760050799999, "quote_volume": 1251210.4699, "trades": 6387, "taker_buy_base": 247568.2, "taker_buy_quote": 715653.6283 }, { "timestamp": 1760050800000, "datetime": "2025-10-09T23:00:00", "open": 2.898, "high": 2.898, "low": 2.876, "close": 2.88, "volume": 377966.6, "close_time": 1760054399999, "quote_volume": 1089968.1371, "trades": 5560, "taker_buy_base": 148435.9, "taker_buy_quote": 428050.6317 }, { "timestamp": 1760054400000, "datetime": "2025-10-10T00:00:00", "open": 2.88, "high": 2.9, "low": 2.877, "close": 2.88, "volume": 674129.4, "close_time": 1760057999999, "quote_volume": 1947552.3917, "trades": 8482, "taker_buy_base": 289549.3, "taker_buy_quote": 836594.0005 }, { "timestamp": 1760058000000, "datetime": "2025-10-10T01:00:00", "open": 2.88, "high": 2.9, "low": 2.878, "close": 2.894, "volume": 351201.2, "close_time": 1760061599999, "quote_volume": 1014976.8643, "trades": 6414, "taker_buy_base": 162957.7, "taker_buy_quote": 470944.1101 }, { "timestamp": 1760061600000, "datetime": "2025-10-10T02:00:00", "open": 2.894, "high": 2.908, "low": 2.879, "close": 2.898, "volume": 357101.5, "close_time": 1760065199999, "quote_volume": 1034293.0604, "trades": 7049, "taker_buy_base": 166759.0, "taker_buy_quote": 483119.0251 }, { "timestamp": 1760065200000, "datetime": "2025-10-10T03:00:00", "open": 2.898, "high": 2.986, "low": 2.888, "close": 2.963, "volume": 1334264.0, "close_time": 1760068799999, "quote_volume": 3937872.0603, "trades": 20745, "taker_buy_base": 755201.1, "taker_buy_quote": 2229140.3007 }, { "timestamp": 1760068800000, "datetime": "2025-10-10T04:00:00", "open": 2.963, "high": 2.992, "low": 2.962, "close": 2.989, "volume": 982656.2, "close_time": 1760072399999, "quote_volume": 2930341.8914, "trades": 18945, "taker_buy_base": 481839.6, "taker_buy_quote": 1436967.6379 }, { "timestamp": 1760072400000, "datetime": "2025-10-10T05:00:00", "open": 2.989, "high": 3.1, "low": 2.964, "close": 3.079, "volume": 2566368.3, "close_time": 1760075999999, "quote_volume": 7788496.3168, "trades": 36703, "taker_buy_base": 1591380.3, "taker_buy_quote": 4830257.9048 }, { "timestamp": 1760076000000, "datetime": "2025-10-10T06:00:00", "open": 3.079, "high": 3.12, "low": 3.01, "close": 3.032, "volume": 2896794.7, "close_time": 1760079599999, "quote_volume": 8883224.3335, "trades": 38993, "taker_buy_base": 1356602.5, "taker_buy_quote": 4159697.5235 }, { "timestamp": 1760079600000, "datetime": "2025-10-10T07:00:00", "open": 3.032, "high": 3.033, "low": 2.98, "close": 2.981, "volume": 1687519.5, "close_time": 1760083199999, "quote_volume": 5071403.914, "trades": 26767, "taker_buy_base": 632676.9, "taker_buy_quote": 1902932.1462 }, { "timestamp": 1760083200000, "datetime": "2025-10-10T08:00:00", "open": 2.981, "high": 3.027, "low": 2.967, "close": 3.025, "volume": 1586560.1, "close_time": 1760086799999, "quote_volume": 4751992.1436, "trades": 22171, "taker_buy_base": 997282.7, "taker_buy_quote": 2986062.5939 }, { "timestamp": 1760086800000, "datetime": "2025-10-10T09:00:00", "open": 3.024, "high": 3.148, "low": 3.008, "close": 3.038, "volume": 3017314.8, "close_time": 1760090399999, "quote_volume": 9297715.828, "trades": 39399, "taker_buy_base": 1717297.3, "taker_buy_quote": 5297722.0217 }, { "timestamp": 1760090400000, "datetime": "2025-10-10T10:00:00", "open": 3.037, "high": 3.131, "low": 3.036, "close": 3.129, "volume": 1217235.2, "close_time": 1760093999999, "quote_volume": 3746731.9501, "trades": 19103, "taker_buy_base": 641581.6, "taker_buy_quote": 1975496.6653 }, { "timestamp": 1760094000000, "datetime": "2025-10-10T11:00:00", "open": 3.129, "high": 3.163, "low": 3.1, "close": 3.156, "volume": 1762256.5, "close_time": 1760097599999, "quote_volume": 5518651.9362, "trades": 26083, "taker_buy_base": 962625.8, "taker_buy_quote": 3016000.0668 }, { "timestamp": 1760097600000, "datetime": "2025-10-10T12:00:00", "open": 3.156, "high": 3.211, "low": 3.111, "close": 3.181, "volume": 3120341.4, "close_time": 1760101199999, "quote_volume": 9884069.7007, "trades": 45450, "taker_buy_base": 1618260.7, "taker_buy_quote": 5129429.2461 }, { "timestamp": 1760101200000, "datetime": "2025-10-10T13:00:00", "open": 3.181, "high": 3.202, "low": 3.146, "close": 3.176, "volume": 1509520.4, "close_time": 1760104799999, "quote_volume": 4792372.2994, "trades": 27462, "taker_buy_base": 678534.3, "taker_buy_quote": 2154769.5364 }, { "timestamp": 1760104800000, "datetime": "2025-10-10T14:00:00", "open": 3.176, "high": 3.228, "low": 3.126, "close": 3.14, "volume": 3113259.9, "close_time": 1760108399999, "quote_volume": 9919137.2977, "trades": 48105, "taker_buy_base": 1420451.3, "taker_buy_quote": 4526135.144 }, { "timestamp": 1760108400000, "datetime": "2025-10-10T15:00:00", "open": 3.14, "high": 3.148, "low": 3.013, "close": 3.051, "volume": 7766339.5, "close_time": 1760111999999, "quote_volume": 23863198.7663, "trades": 116236, "taker_buy_base": 3511578.0, "taker_buy_quote": 10794428.1551 }, { "timestamp": 1760112000000, "datetime": "2025-10-10T16:00:00", "open": 3.052, "high": 3.12, "low": 3.036, "close": 3.05, "volume": 3626681.5, "close_time": 1760115599999, "quote_volume": 11165023.3263, "trades": 51308, "taker_buy_base": 1711161.7, "taker_buy_quote": 5268859.3504 }, { "timestamp": 1760115600000, "datetime": "2025-10-10T17:00:00", "open": 3.05, "high": 3.058, "low": 3.0, "close": 3.001, "volume": 1880277.6, "close_time": 1760119199999, "quote_volume": 5703568.869, "trades": 33102, "taker_buy_base": 827779.4, "taker_buy_quote": 2512721.242 }, { "timestamp": 1760119200000, "datetime": "2025-10-10T18:00:00", "open": 3.002, "high": 3.031, "low": 2.977, "close": 2.99, "volume": 1350854.3, "close_time": 1760122799999, "quote_volume": 4054683.7452, "trades": 24060, "taker_buy_base": 599387.9, "taker_buy_quote": 1800130.3372 }, { "timestamp": 1760122800000, "datetime": "2025-10-10T19:00:00", "open": 2.99, "high": 3.005, "low": 2.938, "close": 2.965, "volume": 2260126.6, "close_time": 1760126399999, "quote_volume": 6722532.4527, "trades": 38303, "taker_buy_base": 1046015.2, "taker_buy_quote": 3112193.2714 }, { "timestamp": 1760126400000, "datetime": "2025-10-10T20:00:00", "open": 2.965, "high": 2.987, "low": 2.757, "close": 2.786, "volume": 5072609.4, "close_time": 1760129999999, "quote_volume": 14648213.2613, "trades": 55092, "taker_buy_base": 2278722.5, "taker_buy_quote": 6585492.7844 }, { "timestamp": 1760130000000, "datetime": "2025-10-10T21:00:00", "open": 2.788, "high": 2.82, "low": 1.55, "close": 2.364, "volume": 14752807.5, "close_time": 1760133599999, "quote_volume": 35458698.6135, "trades": 239499, "taker_buy_base": 6612905.4, "taker_buy_quote": 15929675.4092 }, { "timestamp": 1760133600000, "datetime": "2025-10-10T22:00:00", "open": 2.364, "high": 2.42, "low": 2.119, "close": 2.409, "volume": 8827297.9, "close_time": 1760137199999, "quote_volume": 20480125.2173, "trades": 110896, "taker_buy_base": 4431091.8, "taker_buy_quote": 10285789.259 }, { "timestamp": 1760137200000, "datetime": "2025-10-10T23:00:00", "open": 2.408, "high": 2.49, "low": 2.346, "close": 2.382, "volume": 7629725.4, "close_time": 1760140799999, "quote_volume": 18525007.9371, "trades": 67999, "taker_buy_base": 3502653.3, "taker_buy_quote": 8505063.4141 }, { "timestamp": 1760140800000, "datetime": "2025-10-11T00:00:00", "open": 2.381, "high": 2.435, "low": 2.316, "close": 2.417, "volume": 3966419.7, "close_time": 1760144399999, "quote_volume": 9451435.4864, "trades": 43718, "taker_buy_base": 1860153.7, "taker_buy_quote": 4431671.2962 }, { "timestamp": 1760144400000, "datetime": "2025-10-11T01:00:00", "open": 2.416, "high": 2.418, "low": 2.335, "close": 2.352, "volume": 2662475.3, "close_time": 1760147999999, "quote_volume": 6296935.565, "trades": 31756, "taker_buy_base": 1260506.5, "taker_buy_quote": 2981242.4878 }, { "timestamp": 1760148000000, "datetime": "2025-10-11T02:00:00", "open": 2.351, "high": 2.5, "low": 2.348, "close": 2.481, "volume": 2005838.5, "close_time": 1760151599999, "quote_volume": 4907572.4746, "trades": 23331, "taker_buy_base": 1038809.8, "taker_buy_quote": 2545454.6749 }, { "timestamp": 1760151600000, "datetime": "2025-10-11T03:00:00", "open": 2.481, "high": 2.484, "low": 2.384, "close": 2.405, "volume": 1569850.3, "close_time": 1760155199999, "quote_volume": 3788452.4983, "trades": 20798, "taker_buy_base": 756958.6, "taker_buy_quote": 1826872.6321 }, { "timestamp": 1760155200000, "datetime": "2025-10-11T04:00:00", "open": 2.405, "high": 2.458, "low": 2.392, "close": 2.455, "volume": 1333797.2, "close_time": 1760158799999, "quote_volume": 3233579.5912, "trades": 15680, "taker_buy_base": 725169.7, "taker_buy_quote": 1758443.603 }, { "timestamp": 1760158800000, "datetime": "2025-10-11T05:00:00", "open": 2.456, "high": 2.459, "low": 2.387, "close": 2.41, "volume": 1246701.7, "close_time": 1760162399999, "quote_volume": 3015173.768, "trades": 13210, "taker_buy_base": 623121.8, "taker_buy_quote": 1506487.695 }, { "timestamp": 1760162400000, "datetime": "2025-10-11T06:00:00", "open": 2.41, "high": 2.452, "low": 2.4, "close": 2.42, "volume": 1230750.6, "close_time": 1760165999999, "quote_volume": 2993229.666, "trades": 11473, "taker_buy_base": 593538.2, "taker_buy_quote": 1443951.6907 }, { "timestamp": 1760166000000, "datetime": "2025-10-11T07:00:00", "open": 2.421, "high": 2.489, "low": 2.404, "close": 2.46, "volume": 2438391.3, "close_time": 1760169599999, "quote_volume": 5964561.481, "trades": 21330, "taker_buy_base": 1485173.4, "taker_buy_quote": 3631624.8835 }, { "timestamp": 1760169600000, "datetime": "2025-10-11T08:00:00", "open": 2.46, "high": 2.552, "low": 2.451, "close": 2.551, "volume": 2636641.5, "close_time": 1760173199999, "quote_volume": 6598988.6348, "trades": 20106, "taker_buy_base": 1297272.5, "taker_buy_quote": 3247489.453 }, { "timestamp": 1760173200000, "datetime": "2025-10-11T09:00:00", "open": 2.551, "high": 2.58, "low": 2.496, "close": 2.502, "volume": 2201981.4, "close_time": 1760176799999, "quote_volume": 5596765.523, "trades": 19065, "taker_buy_base": 1029764.7, "taker_buy_quote": 2617650.5785 }, { "timestamp": 1760176800000, "datetime": "2025-10-11T10:00:00", "open": 2.501, "high": 2.524, "low": 2.484, "close": 2.495, "volume": 1040180.4, "close_time": 1760180399999, "quote_volume": 2607974.2689, "trades": 12068, "taker_buy_base": 566998.1, "taker_buy_quote": 1422291.4276 }, { "timestamp": 1760180400000, "datetime": "2025-10-11T11:00:00", "open": 2.495, "high": 2.5, "low": 2.458, "close": 2.481, "volume": 802362.6, "close_time": 1760183999999, "quote_volume": 1989891.9921, "trades": 9434, "taker_buy_base": 406508.3, "taker_buy_quote": 1008559.0041 }, { "timestamp": 1760184000000, "datetime": "2025-10-11T12:00:00", "open": 2.48, "high": 2.485, "low": 2.41, "close": 2.425, "volume": 1182131.2, "close_time": 1760187599999, "quote_volume": 2891400.1357, "trades": 11354, "taker_buy_base": 511121.9, "taker_buy_quote": 1251348.2053 }, { "timestamp": 1760187600000, "datetime": "2025-10-11T13:00:00", "open": 2.426, "high": 2.436, "low": 2.382, "close": 2.411, "volume": 1524204.5, "close_time": 1760191199999, "quote_volume": 3672856.0285, "trades": 15745, "taker_buy_base": 763963.7, "taker_buy_quote": 1841999.5185 }, { "timestamp": 1760191200000, "datetime": "2025-10-11T14:00:00", "open": 2.411, "high": 2.42, "low": 2.377, "close": 2.4, "volume": 1195528.8, "close_time": 1760194799999, "quote_volume": 2862390.0585, "trades": 10269, "taker_buy_base": 594427.9, "taker_buy_quote": 1422522.6783 }, { "timestamp": 1760194800000, "datetime": "2025-10-11T15:00:00", "open": 2.399, "high": 2.43, "low": 2.381, "close": 2.394, "volume": 2092987.6, "close_time": 1760198399999, "quote_volume": 5031462.6274, "trades": 13997, "taker_buy_base": 1181190.9, "taker_buy_quote": 2840140.8716 }, { "timestamp": 1760198400000, "datetime": "2025-10-11T16:00:00", "open": 2.393, "high": 2.403, "low": 2.358, "close": 2.365, "volume": 1299177.4, "close_time": 1760201999999, "quote_volume": 3091531.7882, "trades": 11070, "taker_buy_base": 665443.7, "taker_buy_quote": 1583785.1402 }, { "timestamp": 1760202000000, "datetime": "2025-10-11T17:00:00", "open": 2.365, "high": 2.393, "low": 2.365, "close": 2.388, "volume": 983782.2, "close_time": 1760205599999, "quote_volume": 2341515.4062, "trades": 9042, "taker_buy_base": 532026.0, "taker_buy_quote": 1266253.7117 }, { "timestamp": 1760205600000, "datetime": "2025-10-11T18:00:00", "open": 2.387, "high": 2.388, "low": 2.341, "close": 2.344, "volume": 1236163.3, "close_time": 1760209199999, "quote_volume": 2922194.6653, "trades": 8049, "taker_buy_base": 518759.0, "taker_buy_quote": 1226747.6512 }, { "timestamp": 1760209200000, "datetime": "2025-10-11T19:00:00", "open": 2.344, "high": 2.348, "low": 2.252, "close": 2.276, "volume": 2327357.5, "close_time": 1760212799999, "quote_volume": 5349950.7329, "trades": 21019, "taker_buy_base": 1113055.6, "taker_buy_quote": 2556441.3643 }, { "timestamp": 1760212800000, "datetime": "2025-10-11T20:00:00", "open": 2.275, "high": 2.281, "low": 2.215, "close": 2.23, "volume": 2468409.0, "close_time": 1760216399999, "quote_volume": 5532234.6413, "trades": 23949, "taker_buy_base": 1209872.7, "taker_buy_quote": 2712712.2753 }, { "timestamp": 1760216400000, "datetime": "2025-10-11T21:00:00", "open": 2.23, "high": 2.289, "low": 2.184, "close": 2.287, "volume": 2224499.0, "close_time": 1760219999999, "quote_volume": 4977458.5157, "trades": 23944, "taker_buy_base": 1266078.2, "taker_buy_quote": 2834014.4075 }, { "timestamp": 1760220000000, "datetime": "2025-10-11T22:00:00", "open": 2.287, "high": 2.303, "low": 2.274, "close": 2.298, "volume": 934231.1, "close_time": 1760223599999, "quote_volume": 2138287.1987, "trades": 11551, "taker_buy_base": 480313.6, "taker_buy_quote": 1099828.8123 }, { "timestamp": 1760223600000, "datetime": "2025-10-11T23:00:00", "open": 2.298, "high": 2.308, "low": 2.292, "close": 2.3, "volume": 718498.0, "close_time": 1760227199999, "quote_volume": 1653604.4969, "trades": 8871, "taker_buy_base": 315215.6, "taker_buy_quote": 725580.8103 }, { "timestamp": 1760227200000, "datetime": "2025-10-12T00:00:00", "open": 2.3, "high": 2.3, "low": 2.242, "close": 2.247, "volume": 1007239.5, "close_time": 1760230799999, "quote_volume": 2291868.6606, "trades": 9925, "taker_buy_base": 439067.7, "taker_buy_quote": 998970.2002 }, { "timestamp": 1760230800000, "datetime": "2025-10-12T01:00:00", "open": 2.247, "high": 2.277, "low": 2.23, "close": 2.235, "volume": 791225.6, "close_time": 1760234399999, "quote_volume": 1781235.35, "trades": 10403, "taker_buy_base": 378304.4, "taker_buy_quote": 852077.678 }, { "timestamp": 1760234400000, "datetime": "2025-10-12T02:00:00", "open": 2.235, "high": 2.268, "low": 2.218, "close": 2.239, "volume": 927602.7, "close_time": 1760237999999, "quote_volume": 2079773.933, "trades": 11321, "taker_buy_base": 506135.6, "taker_buy_quote": 1134751.623 }, { "timestamp": 1760238000000, "datetime": "2025-10-12T03:00:00", "open": 2.239, "high": 2.293, "low": 2.234, "close": 2.262, "volume": 1092164.3, "close_time": 1760241599999, "quote_volume": 2476268.3373, "trades": 11986, "taker_buy_base": 602338.9, "taker_buy_quote": 1365678.5492 }, { "timestamp": 1760241600000, "datetime": "2025-10-12T04:00:00", "open": 2.261, "high": 2.305, "low": 2.256, "close": 2.297, "volume": 721728.2, "close_time": 1760245199999, "quote_volume": 1650708.2331, "trades": 8460, "taker_buy_base": 422056.2, "taker_buy_quote": 965739.5084 }, { "timestamp": 1760245200000, "datetime": "2025-10-12T05:00:00", "open": 2.297, "high": 2.314, "low": 2.284, "close": 2.305, "volume": 711440.9, "close_time": 1760248799999, "quote_volume": 1637035.1404, "trades": 6152, "taker_buy_base": 328042.3, "taker_buy_quote": 754496.0468 }, { "timestamp": 1760248800000, "datetime": "2025-10-12T06:00:00", "open": 2.305, "high": 2.336, "low": 2.303, "close": 2.32, "volume": 792800.7, "close_time": 1760252399999, "quote_volume": 1837873.0697, "trades": 6895, "taker_buy_base": 390784.4, "taker_buy_quote": 905986.547 }, { "timestamp": 1760252400000, "datetime": "2025-10-12T07:00:00", "open": 2.32, "high": 2.342, "low": 2.308, "close": 2.324, "volume": 1107247.0, "close_time": 1760255999999, "quote_volume": 2570328.2338, "trades": 7507, "taker_buy_base": 624857.1, "taker_buy_quote": 1450390.5392 }, { "timestamp": 1760256000000, "datetime": "2025-10-12T08:00:00", "open": 2.324, "high": 2.335, "low": 2.297, "close": 2.299, "volume": 765722.5, "close_time": 1760259599999, "quote_volume": 1770135.2084, "trades": 6216, "taker_buy_base": 372764.5, "taker_buy_quote": 861944.394 }, { "timestamp": 1760259600000, "datetime": "2025-10-12T09:00:00", "open": 2.299, "high": 2.311, "low": 2.265, "close": 2.309, "volume": 769213.7, "close_time": 1760263199999, "quote_volume": 1758051.2124, "trades": 7248, "taker_buy_base": 360474.4, "taker_buy_quote": 823966.8174 }, { "timestamp": 1760263200000, "datetime": "2025-10-12T10:00:00", "open": 2.309, "high": 2.318, "low": 2.29, "close": 2.291, "volume": 694299.7, "close_time": 1760266799999, "quote_volume": 1597873.1591, "trades": 6811, "taker_buy_base": 373861.0, "taker_buy_quote": 860462.3795 }, { "timestamp": 1760266800000, "datetime": "2025-10-12T11:00:00", "open": 2.291, "high": 2.313, "low": 2.281, "close": 2.289, "volume": 664448.4, "close_time": 1760270399999, "quote_volume": 1524228.709, "trades": 6248, "taker_buy_base": 264679.0, "taker_buy_quote": 607139.5937 }, { "timestamp": 1760270400000, "datetime": "2025-10-12T12:00:00", "open": 2.289, "high": 2.318, "low": 2.285, "close": 2.296, "volume": 1129654.9, "close_time": 1760273999999, "quote_volume": 2605564.8301, "trades": 8421, "taker_buy_base": 553612.2, "taker_buy_quote": 1276820.1668 }, { "timestamp": 1760274000000, "datetime": "2025-10-12T13:00:00", "open": 2.296, "high": 2.303, "low": 2.244, "close": 2.253, "volume": 1180565.5, "close_time": 1760277599999, "quote_volume": 2681128.3991, "trades": 10785, "taker_buy_base": 569787.2, "taker_buy_quote": 1293337.105 }, { "timestamp": 1760277600000, "datetime": "2025-10-12T14:00:00", "open": 2.253, "high": 2.367, "low": 2.236, "close": 2.324, "volume": 3701860.7, "close_time": 1760281199999, "quote_volume": 8518004.6133, "trades": 34588, "taker_buy_base": 1920872.6, "taker_buy_quote": 4423274.7009 }, { "timestamp": 1760281200000, "datetime": "2025-10-12T15:00:00", "open": 2.325, "high": 2.448, "low": 2.323, "close": 2.436, "volume": 4580484.1, "close_time": 1760284799999, "quote_volume": 10915510.1145, "trades": 39362, "taker_buy_base": 2346814.2, "taker_buy_quote": 5595924.3366 }, { "timestamp": 1760284800000, "datetime": "2025-10-12T16:00:00", "open": 2.435, "high": 2.487, "low": 2.419, "close": 2.446, "volume": 3261284.9, "close_time": 1760288399999, "quote_volume": 7997427.5731, "trades": 33695, "taker_buy_base": 1660358.8, "taker_buy_quote": 4071808.5608 }, { "timestamp": 1760288400000, "datetime": "2025-10-12T17:00:00", "open": 2.447, "high": 2.496, "low": 2.436, "close": 2.481, "volume": 1886148.1, "close_time": 1760291999999, "quote_volume": 4656669.4394, "trades": 14536, "taker_buy_base": 998672.4, "taker_buy_quote": 2466617.9892 }, { "timestamp": 1760292000000, "datetime": "2025-10-12T18:00:00", "open": 2.482, "high": 2.508, "low": 2.437, "close": 2.451, "volume": 1347329.5, "close_time": 1760295599999, "quote_volume": 3329320.4887, "trades": 11381, "taker_buy_base": 640554.0, "taker_buy_quote": 1584741.8703 }, { "timestamp": 1760295600000, "datetime": "2025-10-12T19:00:00", "open": 2.452, "high": 2.511, "low": 2.451, "close": 2.507, "volume": 970683.8, "close_time": 1760299199999, "quote_volume": 2415119.5576, "trades": 7221, "taker_buy_base": 540243.5, "taker_buy_quote": 1342898.146 }, { "timestamp": 1760299200000, "datetime": "2025-10-12T20:00:00", "open": 2.506, "high": 2.519, "low": 2.481, "close": 2.49, "volume": 1257417.3, "close_time": 1760302799999, "quote_volume": 3141935.5799, "trades": 10770, "taker_buy_base": 639536.8, "taker_buy_quote": 1598337.5648 }, { "timestamp": 1760302800000, "datetime": "2025-10-12T21:00:00", "open": 2.49, "high": 2.507, "low": 2.44, "close": 2.473, "volume": 1250852.6, "close_time": 1760306399999, "quote_volume": 3098717.7281, "trades": 9323, "taker_buy_base": 490884.1, "taker_buy_quote": 1215970.4832 }, { "timestamp": 1760306400000, "datetime": "2025-10-12T22:00:00", "open": 2.474, "high": 2.497, "low": 2.449, "close": 2.462, "volume": 673102.6, "close_time": 1760309999999, "quote_volume": 1659339.3705, "trades": 7874, "taker_buy_base": 307619.0, "taker_buy_quote": 758472.2198 }, { "timestamp": 1760310000000, "datetime": "2025-10-12T23:00:00", "open": 2.462, "high": 2.463, "low": 2.431, "close": 2.456, "volume": 593263.2, "close_time": 1760313599999, "quote_volume": 1452525.4487, "trades": 6332, "taker_buy_base": 262321.0, "taker_buy_quote": 642516.5984 }, { "timestamp": 1760313600000, "datetime": "2025-10-13T00:00:00", "open": 2.457, "high": 2.481, "low": 2.416, "close": 2.43, "volume": 772028.5, "close_time": 1760317199999, "quote_volume": 1883676.6493, "trades": 9691, "taker_buy_base": 359750.7, "taker_buy_quote": 878281.2502 }, { "timestamp": 1760317200000, "datetime": "2025-10-13T01:00:00", "open": 2.43, "high": 2.478, "low": 2.418, "close": 2.477, "volume": 637130.1, "close_time": 1760320799999, "quote_volume": 1557822.84, "trades": 7618, "taker_buy_base": 358224.9, "taker_buy_quote": 876400.4353 }, { "timestamp": 1760320800000, "datetime": "2025-10-13T02:00:00", "open": 2.477, "high": 2.488, "low": 2.444, "close": 2.475, "volume": 987678.6, "close_time": 1760324399999, "quote_volume": 2431762.7164, "trades": 7325, "taker_buy_base": 490915.9, "taker_buy_quote": 1209199.7883 }, { "timestamp": 1760324400000, "datetime": "2025-10-13T03:00:00", "open": 2.475, "high": 2.483, "low": 2.433, "close": 2.442, "volume": 762013.3, "close_time": 1760327999999, "quote_volume": 1871776.9856, "trades": 7333, "taker_buy_base": 306372.5, "taker_buy_quote": 753355.8361 }, { "timestamp": 1760328000000, "datetime": "2025-10-13T04:00:00", "open": 2.442, "high": 2.46, "low": 2.419, "close": 2.457, "volume": 639311.6, "close_time": 1760331599999, "quote_volume": 1559372.3602, "trades": 6621, "taker_buy_base": 299482.1, "taker_buy_quote": 731106.0403 }, { "timestamp": 1760331600000, "datetime": "2025-10-13T05:00:00", "open": 2.457, "high": 2.468, "low": 2.44, "close": 2.443, "volume": 719726.2, "close_time": 1760335199999, "quote_volume": 1767331.2037, "trades": 6914, "taker_buy_base": 383422.5, "taker_buy_quote": 941600.3853 }, { "timestamp": 1760335200000, "datetime": "2025-10-13T06:00:00", "open": 2.443, "high": 2.493, "low": 2.425, "close": 2.484, "volume": 922571.0, "close_time": 1760338799999, "quote_volume": 2274400.3843, "trades": 9926, "taker_buy_base": 521576.3, "taker_buy_quote": 1286904.6375 }, { "timestamp": 1760338800000, "datetime": "2025-10-13T07:00:00", "open": 2.485, "high": 2.528, "low": 2.477, "close": 2.488, "volume": 1058374.9, "close_time": 1760342399999, "quote_volume": 2645920.466, "trades": 10776, "taker_buy_base": 547874.4, "taker_buy_quote": 1370077.7611 }, { "timestamp": 1760342400000, "datetime": "2025-10-13T08:00:00", "open": 2.488, "high": 2.545, "low": 2.476, "close": 2.537, "volume": 1144852.9, "close_time": 1760345999999, "quote_volume": 2881181.7054, "trades": 9744, "taker_buy_base": 551574.5, "taker_buy_quote": 1388263.836 }, { "timestamp": 1760346000000, "datetime": "2025-10-13T09:00:00", "open": 2.536, "high": 2.556, "low": 2.511, "close": 2.545, "volume": 1310927.6, "close_time": 1760349599999, "quote_volume": 3323663.4061, "trades": 11705, "taker_buy_base": 593632.8, "taker_buy_quote": 1505483.9835 }, { "timestamp": 1760349600000, "datetime": "2025-10-13T10:00:00", "open": 2.545, "high": 2.558, "low": 2.517, "close": 2.531, "volume": 890085.8, "close_time": 1760353199999, "quote_volume": 2256024.9336, "trades": 10567, "taker_buy_base": 430229.5, "taker_buy_quote": 1090558.3824 }, { "timestamp": 1760353200000, "datetime": "2025-10-13T11:00:00", "open": 2.532, "high": 2.532, "low": 2.414, "close": 2.464, "volume": 3223011.1, "close_time": 1760356799999, "quote_volume": 7979404.3824, "trades": 29517, "taker_buy_base": 1552426.7, "taker_buy_quote": 3844002.6902 }, { "timestamp": 1760356800000, "datetime": "2025-10-13T12:00:00", "open": 2.463, "high": 2.518, "low": 2.447, "close": 2.485, "volume": 1220731.9, "close_time": 1760360399999, "quote_volume": 3039786.654, "trades": 14390, "taker_buy_base": 661075.3, "taker_buy_quote": 1647004.5542 }, { "timestamp": 1760360400000, "datetime": "2025-10-13T13:00:00", "open": 2.485, "high": 2.572, "low": 2.482, "close": 2.562, "volume": 3049667.9, "close_time": 1760363999999, "quote_volume": 7717162.5042, "trades": 30815, "taker_buy_base": 1538674.8, "taker_buy_quote": 3893298.066 }, { "timestamp": 1760364000000, "datetime": "2025-10-13T14:00:00", "open": 2.561, "high": 2.573, "low": 2.489, "close": 2.506, "volume": 1711995.6, "close_time": 1760367599999, "quote_volume": 4332766.7574, "trades": 19018, "taker_buy_base": 786827.0, "taker_buy_quote": 1991696.9408 }, { "timestamp": 1760367600000, "datetime": "2025-10-13T15:00:00", "open": 2.505, "high": 2.556, "low": 2.502, "close": 2.536, "volume": 922776.6, "close_time": 1760371199999, "quote_volume": 2338181.7593, "trades": 10489, "taker_buy_base": 477748.4, "taker_buy_quote": 1210886.0916 }, { "timestamp": 1760371200000, "datetime": "2025-10-13T16:00:00", "open": 2.536, "high": 2.557, "low": 2.507, "close": 2.536, "volume": 935012.0, "close_time": 1760374799999, "quote_volume": 2366521.7214, "trades": 10766, "taker_buy_base": 467830.7, "taker_buy_quote": 1183970.3678 }, { "timestamp": 1760374800000, "datetime": "2025-10-13T17:00:00", "open": 2.536, "high": 2.594, "low": 2.534, "close": 2.591, "volume": 1013187.5, "close_time": 1760378399999, "quote_volume": 2593586.3913, "trades": 11242, "taker_buy_base": 515665.5, "taker_buy_quote": 1320475.5895 }, { "timestamp": 1760378400000, "datetime": "2025-10-13T18:00:00", "open": 2.591, "high": 2.649, "low": 2.568, "close": 2.628, "volume": 2004685.3, "close_time": 1760381999999, "quote_volume": 5232740.2164, "trades": 16783, "taker_buy_base": 1055475.2, "taker_buy_quote": 2753731.1761 }, { "timestamp": 1760382000000, "datetime": "2025-10-13T19:00:00", "open": 2.628, "high": 2.667, "low": 2.622, "close": 2.654, "volume": 1284701.5, "close_time": 1760385599999, "quote_volume": 3396394.3228, "trades": 11653, "taker_buy_base": 597942.9, "taker_buy_quote": 1581157.0417 }, { "timestamp": 1760385600000, "datetime": "2025-10-13T20:00:00", "open": 2.653, "high": 2.676, "low": 2.637, "close": 2.673, "volume": 759905.7, "close_time": 1760389199999, "quote_volume": 2018102.8413, "trades": 6287, "taker_buy_base": 368226.6, "taker_buy_quote": 978690.6406 }, { "timestamp": 1760389200000, "datetime": "2025-10-13T21:00:00", "open": 2.674, "high": 2.682, "low": 2.639, "close": 2.643, "volume": 572225.1, "close_time": 1760392799999, "quote_volume": 1522981.621, "trades": 4754, "taker_buy_base": 251310.8, "taker_buy_quote": 669469.1529 }, { "timestamp": 1760392800000, "datetime": "2025-10-13T22:00:00", "open": 2.644, "high": 2.652, "low": 2.63, "close": 2.644, "volume": 565228.6, "close_time": 1760396399999, "quote_volume": 1492959.3516, "trades": 4493, "taker_buy_base": 297644.3, "taker_buy_quote": 786478.114 }, { "timestamp": 1760396400000, "datetime": "2025-10-13T23:00:00", "open": 2.644, "high": 2.652, "low": 2.608, "close": 2.619, "volume": 855780.9, "close_time": 1760399999999, "quote_volume": 2246731.0751, "trades": 5111, "taker_buy_base": 297955.3, "taker_buy_quote": 782332.7611 }, { "timestamp": 1760400000000, "datetime": "2025-10-14T00:00:00", "open": 2.619, "high": 2.636, "low": 2.604, "close": 2.613, "volume": 579834.1, "close_time": 1760403599999, "quote_volume": 1519746.8699, "trades": 5565, "taker_buy_base": 302216.8, "taker_buy_quote": 792607.6824 }, { "timestamp": 1760403600000, "datetime": "2025-10-14T01:00:00", "open": 2.613, "high": 2.616, "low": 2.583, "close": 2.592, "volume": 684369.8, "close_time": 1760407199999, "quote_volume": 1778060.6725, "trades": 6145, "taker_buy_base": 334520.8, "taker_buy_quote": 869083.9742 }, { "timestamp": 1760407200000, "datetime": "2025-10-14T02:00:00", "open": 2.592, "high": 2.595, "low": 2.545, "close": 2.554, "volume": 1023779.7, "close_time": 1760410799999, "quote_volume": 2628049.0588, "trades": 10272, "taker_buy_base": 455797.2, "taker_buy_quote": 1169905.7447 }, { "timestamp": 1760410800000, "datetime": "2025-10-14T03:00:00", "open": 2.552, "high": 2.571, "low": 2.533, "close": 2.557, "volume": 1057393.2, "close_time": 1760414399999, "quote_volume": 2697127.6599, "trades": 11185, "taker_buy_base": 448634.9, "taker_buy_quote": 1144206.9396 }, { "timestamp": 1760414400000, "datetime": "2025-10-14T04:00:00", "open": 2.556, "high": 2.571, "low": 2.502, "close": 2.512, "volume": 1172770.4, "close_time": 1760417999999, "quote_volume": 2970489.1788, "trades": 12497, "taker_buy_base": 551282.8, "taker_buy_quote": 1395926.8782 }, { "timestamp": 1760418000000, "datetime": "2025-10-14T05:00:00", "open": 2.511, "high": 2.537, "low": 2.47, "close": 2.48, "volume": 1314644.9, "close_time": 1760421599999, "quote_volume": 3284293.5212, "trades": 14026, "taker_buy_base": 565015.2, "taker_buy_quote": 1412253.3014 }, { "timestamp": 1760421600000, "datetime": "2025-10-14T06:00:00", "open": 2.479, "high": 2.498, "low": 2.373, "close": 2.423, "volume": 2441682.4, "close_time": 1760425199999, "quote_volume": 5928928.5054, "trades": 24204, "taker_buy_base": 1088728.2, "taker_buy_quote": 2646307.6624 }, { "timestamp": 1760425200000, "datetime": "2025-10-14T07:00:00", "open": 2.422, "high": 2.451, "low": 2.4, "close": 2.409, "volume": 1316588.9, "close_time": 1760428799999, "quote_volume": 3190098.1191, "trades": 14704, "taker_buy_base": 707992.2, "taker_buy_quote": 1715598.5734 }, { "timestamp": 1760428800000, "datetime": "2025-10-14T08:00:00", "open": 2.409, "high": 2.448, "low": 2.393, "close": 2.432, "volume": 977784.1, "close_time": 1760432399999, "quote_volume": 2364040.5813, "trades": 9538, "taker_buy_base": 479164.4, "taker_buy_quote": 1159468.8228 }, { "timestamp": 1760432400000, "datetime": "2025-10-14T09:00:00", "open": 2.432, "high": 2.454, "low": 2.42, "close": 2.434, "volume": 669158.3, "close_time": 1760435999999, "quote_volume": 1631843.6967, "trades": 6564, "taker_buy_base": 334808.1, "taker_buy_quote": 817044.2427 }, { "timestamp": 1760436000000, "datetime": "2025-10-14T10:00:00", "open": 2.433, "high": 2.434, "low": 2.352, "close": 2.393, "volume": 1724120.3, "close_time": 1760439599999, "quote_volume": 4118429.4742, "trades": 14769, "taker_buy_base": 705614.7, "taker_buy_quote": 1684378.2 }, { "timestamp": 1760439600000, "datetime": "2025-10-14T11:00:00", "open": 2.394, "high": 2.422, "low": 2.392, "close": 2.403, "volume": 763705.9, "close_time": 1760443199999, "quote_volume": 1840124.0994, "trades": 7365, "taker_buy_base": 384423.6, "taker_buy_quote": 926585.2166 }, { "timestamp": 1760443200000, "datetime": "2025-10-14T12:00:00", "open": 2.403, "high": 2.406, "low": 2.364, "close": 2.37, "volume": 771578.2, "close_time": 1760446799999, "quote_volume": 1838767.645, "trades": 7111, "taker_buy_base": 321736.0, "taker_buy_quote": 767223.6883 }, { "timestamp": 1760446800000, "datetime": "2025-10-14T13:00:00", "open": 2.37, "high": 2.405, "low": 2.338, "close": 2.384, "volume": 1629960.3, "close_time": 1760450399999, "quote_volume": 3870062.9129, "trades": 14345, "taker_buy_base": 688596.8, "taker_buy_quote": 1635328.0343 }, { "timestamp": 1760450400000, "datetime": "2025-10-14T14:00:00", "open": 2.383, "high": 2.433, "low": 2.37, "close": 2.397, "volume": 1572770.8, "close_time": 1760453999999, "quote_volume": 3779408.894, "trades": 14300, "taker_buy_base": 863107.5, "taker_buy_quote": 2075387.8242 }, { "timestamp": 1760454000000, "datetime": "2025-10-14T15:00:00", "open": 2.398, "high": 2.47, "low": 2.381, "close": 2.466, "volume": 1347257.7, "close_time": 1760457599999, "quote_volume": 3271173.646, "trades": 13182, "taker_buy_base": 770749.6, "taker_buy_quote": 1871770.1082 }, { "timestamp": 1760457600000, "datetime": "2025-10-14T16:00:00", "open": 2.466, "high": 2.503, "low": 2.442, "close": 2.457, "volume": 2082978.0, "close_time": 1760461199999, "quote_volume": 5154489.2005, "trades": 18659, "taker_buy_base": 1047577.0, "taker_buy_quote": 2594563.5867 }, { "timestamp": 1760461200000, "datetime": "2025-10-14T17:00:00", "open": 2.457, "high": 2.496, "low": 2.424, "close": 2.468, "volume": 1287673.6, "close_time": 1760464799999, "quote_volume": 3179812.5871, "trades": 11400, "taker_buy_base": 663916.7, "taker_buy_quote": 1641040.0571 }, { "timestamp": 1760464800000, "datetime": "2025-10-14T18:00:00", "open": 2.468, "high": 2.501, "low": 2.466, "close": 2.478, "volume": 626406.3, "close_time": 1760468399999, "quote_volume": 1555447.3578, "trades": 5508, "taker_buy_base": 313795.0, "taker_buy_quote": 779472.5234 }, { "timestamp": 1760468400000, "datetime": "2025-10-14T19:00:00", "open": 2.479, "high": 2.496, "low": 2.415, "close": 2.453, "volume": 1380793.0, "close_time": 1760471999999, "quote_volume": 3388092.9903, "trades": 12149, "taker_buy_base": 627815.4, "taker_buy_quote": 1541070.8047 }, { "timestamp": 1760472000000, "datetime": "2025-10-14T20:00:00", "open": 2.454, "high": 2.466, "low": 2.433, "close": 2.461, "volume": 536301.8, "close_time": 1760475599999, "quote_volume": 1315690.6767, "trades": 4963, "taker_buy_base": 240204.2, "taker_buy_quote": 589564.6714 }, { "timestamp": 1760475600000, "datetime": "2025-10-14T21:00:00", "open": 2.462, "high": 2.466, "low": 2.437, "close": 2.461, "volume": 343577.8, "close_time": 1760479199999, "quote_volume": 842525.203, "trades": 2306, "taker_buy_base": 155580.7, "taker_buy_quote": 381687.1097 }, { "timestamp": 1760479200000, "datetime": "2025-10-14T22:00:00", "open": 2.462, "high": 2.479, "low": 2.455, "close": 2.465, "volume": 391290.4, "close_time": 1760482799999, "quote_volume": 965118.7728, "trades": 3302, "taker_buy_base": 185556.7, "taker_buy_quote": 457663.1096 }, { "timestamp": 1760482800000, "datetime": "2025-10-14T23:00:00", "open": 2.464, "high": 2.48, "low": 2.448, "close": 2.46, "volume": 985561.9, "close_time": 1760486399999, "quote_volume": 2425895.9276, "trades": 7422, "taker_buy_base": 314782.8, "taker_buy_quote": 775466.0401 }, { "timestamp": 1760486400000, "datetime": "2025-10-15T00:00:00", "open": 2.46, "high": 2.463, "low": 2.433, "close": 2.46, "volume": 617000.9, "close_time": 1760489999999, "quote_volume": 1510636.3443, "trades": 7405, "taker_buy_base": 284286.1, "taker_buy_quote": 696277.4978 }, { "timestamp": 1760490000000, "datetime": "2025-10-15T01:00:00", "open": 2.459, "high": 2.463, "low": 2.434, "close": 2.452, "volume": 402230.4, "close_time": 1760493599999, "quote_volume": 983548.3691, "trades": 5145, "taker_buy_base": 167854.2, "taker_buy_quote": 410594.7774 }, { "timestamp": 1760493600000, "datetime": "2025-10-15T02:00:00", "open": 2.451, "high": 2.49, "low": 2.448, "close": 2.47, "volume": 537619.7, "close_time": 1760497199999, "quote_volume": 1329131.4026, "trades": 5575, "taker_buy_base": 316455.3, "taker_buy_quote": 782656.6597 }, { "timestamp": 1760497200000, "datetime": "2025-10-15T03:00:00", "open": 2.47, "high": 2.476, "low": 2.425, "close": 2.444, "volume": 408110.4, "close_time": 1760500799999, "quote_volume": 999237.6011, "trades": 4204, "taker_buy_base": 169324.2, "taker_buy_quote": 414631.801 }, { "timestamp": 1760500800000, "datetime": "2025-10-15T04:00:00", "open": 2.444, "high": 2.468, "low": 2.428, "close": 2.461, "volume": 312668.4, "close_time": 1760504399999, "quote_volume": 765318.9684, "trades": 3331, "taker_buy_base": 157903.0, "taker_buy_quote": 386675.4821 }, { "timestamp": 1760504400000, "datetime": "2025-10-15T05:00:00", "open": 2.461, "high": 2.475, "low": 2.45, "close": 2.455, "volume": 346595.5, "close_time": 1760507999999, "quote_volume": 853710.5301, "trades": 3692, "taker_buy_base": 176057.7, "taker_buy_quote": 433713.3633 }, { "timestamp": 1760508000000, "datetime": "2025-10-15T06:00:00", "open": 2.454, "high": 2.478, "low": 2.434, "close": 2.463, "volume": 597807.9, "close_time": 1760511599999, "quote_volume": 1467606.0625, "trades": 6158, "taker_buy_base": 303259.3, "taker_buy_quote": 744417.2137 }, { "timestamp": 1760511600000, "datetime": "2025-10-15T07:00:00", "open": 2.463, "high": 2.477, "low": 2.45, "close": 2.474, "volume": 385955.8, "close_time": 1760515199999, "quote_volume": 950566.1542, "trades": 4173, "taker_buy_base": 213142.4, "taker_buy_quote": 525238.0372 }, { "timestamp": 1760515200000, "datetime": "2025-10-15T08:00:00", "open": 2.473, "high": 2.523, "low": 2.468, "close": 2.476, "volume": 923359.5, "close_time": 1760518799999, "quote_volume": 2305591.5981, "trades": 10659, "taker_buy_base": 493634.2, "taker_buy_quote": 1233474.4901 }, { "timestamp": 1760518800000, "datetime": "2025-10-15T09:00:00", "open": 2.475, "high": 2.476, "low": 2.442, "close": 2.448, "volume": 492629.8, "close_time": 1760522399999, "quote_volume": 1210800.0953, "trades": 6275, "taker_buy_base": 236386.7, "taker_buy_quote": 581230.4207 }, { "timestamp": 1760522400000, "datetime": "2025-10-15T10:00:00", "open": 2.448, "high": 2.46, "low": 2.427, "close": 2.432, "volume": 511136.5, "close_time": 1760525999999, "quote_volume": 1247717.5593, "trades": 5074, "taker_buy_base": 192028.0, "taker_buy_quote": 468955.1329 }, { "timestamp": 1760526000000, "datetime": "2025-10-15T11:00:00", "open": 2.431, "high": 2.438, "low": 2.404, "close": 2.416, "volume": 601846.6, "close_time": 1760529599999, "quote_volume": 1457918.0297, "trades": 5992, "taker_buy_base": 251651.8, "taker_buy_quote": 609661.7561 }, { "timestamp": 1760529600000, "datetime": "2025-10-15T12:00:00", "open": 2.417, "high": 2.427, "low": 2.376, "close": 2.387, "volume": 873114.0, "close_time": 1760533199999, "quote_volume": 2089369.1449, "trades": 7797, "taker_buy_base": 409090.5, "taker_buy_quote": 979339.2688 }, { "timestamp": 1760533200000, "datetime": "2025-10-15T13:00:00", "open": 2.387, "high": 2.402, "low": 2.334, "close": 2.379, "volume": 1816853.2, "close_time": 1760536799999, "quote_volume": 4303514.1504, "trades": 18180, "taker_buy_base": 921787.9, "taker_buy_quote": 2184164.6015 }, { "timestamp": 1760536800000, "datetime": "2025-10-15T14:00:00", "open": 2.379, "high": 2.414, "low": 2.349, "close": 2.365, "volume": 1333078.4, "close_time": 1760540399999, "quote_volume": 3179242.494, "trades": 14001, "taker_buy_base": 663513.5, "taker_buy_quote": 1583838.7752 }, { "timestamp": 1760540400000, "datetime": "2025-10-15T15:00:00", "open": 2.365, "high": 2.382, "low": 2.332, "close": 2.347, "volume": 997166.1, "close_time": 1760543999999, "quote_volume": 2348776.8424, "trades": 13187, "taker_buy_base": 541177.9, "taker_buy_quote": 1275413.8935 }, { "timestamp": 1760544000000, "datetime": "2025-10-15T16:00:00", "open": 2.347, "high": 2.381, "low": 2.331, "close": 2.359, "volume": 2631590.2, "close_time": 1760547599999, "quote_volume": 6207472.0032, "trades": 16441, "taker_buy_base": 1346230.1, "taker_buy_quote": 3174242.1999 }, { "timestamp": 1760547600000, "datetime": "2025-10-15T17:00:00", "open": 2.359, "high": 2.365, "low": 2.333, "close": 2.364, "volume": 807592.2, "close_time": 1760551199999, "quote_volume": 1895729.4716, "trades": 17599, "taker_buy_base": 469117.0, "taker_buy_quote": 1101586.6294 }, { "timestamp": 1760551200000, "datetime": "2025-10-15T18:00:00", "open": 2.364, "high": 2.366, "low": 2.342, "close": 2.358, "volume": 500114.0, "close_time": 1760554799999, "quote_volume": 1176979.3346, "trades": 9076, "taker_buy_base": 231902.4, "taker_buy_quote": 546001.9126 }, { "timestamp": 1760554800000, "datetime": "2025-10-15T19:00:00", "open": 2.359, "high": 2.359, "low": 2.321, "close": 2.331, "volume": 492523.5, "close_time": 1760558399999, "quote_volume": 1153560.1949, "trades": 7230, "taker_buy_base": 228373.0, "taker_buy_quote": 535189.9209 }, { "timestamp": 1760558400000, "datetime": "2025-10-15T20:00:00", "open": 2.332, "high": 2.344, "low": 2.294, "close": 2.319, "volume": 1018502.2, "close_time": 1760561999999, "quote_volume": 2360864.4023, "trades": 9935, "taker_buy_base": 536647.2, "taker_buy_quote": 1244589.6721 }, { "timestamp": 1760562000000, "datetime": "2025-10-15T21:00:00", "open": 2.319, "high": 2.337, "low": 2.292, "close": 2.312, "volume": 464056.4, "close_time": 1760565599999, "quote_volume": 1074411.1325, "trades": 4153, "taker_buy_base": 227379.1, "taker_buy_quote": 526925.9624 }, { "timestamp": 1760565600000, "datetime": "2025-10-15T22:00:00", "open": 2.313, "high": 2.334, "low": 2.307, "close": 2.316, "volume": 301972.8, "close_time": 1760569199999, "quote_volume": 700364.2817, "trades": 3548, "taker_buy_base": 162376.0, "taker_buy_quote": 376633.5804 }, { "timestamp": 1760569200000, "datetime": "2025-10-15T23:00:00", "open": 2.316, "high": 2.332, "low": 2.314, "close": 2.325, "volume": 252893.2, "close_time": 1760572799999, "quote_volume": 587887.5867, "trades": 3008, "taker_buy_base": 135735.2, "taker_buy_quote": 315501.7067 }, { "timestamp": 1760572800000, "datetime": "2025-10-16T00:00:00", "open": 2.326, "high": 2.333, "low": 2.313, "close": 2.316, "volume": 236194.7, "close_time": 1760576399999, "quote_volume": 548520.2594, "trades": 3358, "taker_buy_base": 123860.4, "taker_buy_quote": 287782.3022 }, { "timestamp": 1760576400000, "datetime": "2025-10-16T01:00:00", "open": 2.316, "high": 2.35, "low": 2.315, "close": 2.347, "volume": 363141.9, "close_time": 1760579999999, "quote_volume": 847572.5296, "trades": 3566, "taker_buy_base": 199078.7, "taker_buy_quote": 464809.7155 }, { "timestamp": 1760580000000, "datetime": "2025-10-16T02:00:00", "open": 2.347, "high": 2.356, "low": 2.328, "close": 2.347, "volume": 306991.1, "close_time": 1760583599999, "quote_volume": 719208.0766, "trades": 3334, "taker_buy_base": 129924.3, "taker_buy_quote": 304590.3157 }, { "timestamp": 1760583600000, "datetime": "2025-10-16T03:00:00", "open": 2.347, "high": 2.354, "low": 2.331, "close": 2.333, "volume": 209911.7, "close_time": 1760587199999, "quote_volume": 491891.6251, "trades": 2389, "taker_buy_base": 87304.7, "taker_buy_quote": 204540.4423 }, { "timestamp": 1760587200000, "datetime": "2025-10-16T04:00:00", "open": 2.333, "high": 2.353, "low": 2.322, "close": 2.328, "volume": 255996.2, "close_time": 1760590799999, "quote_volume": 599476.6262, "trades": 2597, "taker_buy_base": 107294.8, "taker_buy_quote": 251480.649 }, { "timestamp": 1760590800000, "datetime": "2025-10-16T05:00:00", "open": 2.328, "high": 2.346, "low": 2.314, "close": 2.331, "volume": 481969.0, "close_time": 1760594399999, "quote_volume": 1125679.5199, "trades": 4236, "taker_buy_base": 200642.2, "taker_buy_quote": 468909.5949 }, { "timestamp": 1760594400000, "datetime": "2025-10-16T06:00:00", "open": 2.331, "high": 2.358, "low": 2.329, "close": 2.351, "volume": 290933.8, "close_time": 1760597999999, "quote_volume": 682005.6387, "trades": 2904, "taker_buy_base": 140851.3, "taker_buy_quote": 330295.2086 }, { "timestamp": 1760598000000, "datetime": "2025-10-16T07:00:00", "open": 2.351, "high": 2.352, "low": 2.316, "close": 2.321, "volume": 308221.9, "close_time": 1760601599999, "quote_volume": 717124.065, "trades": 3119, "taker_buy_base": 144357.8, "taker_buy_quote": 335718.6329 }, { "timestamp": 1760601600000, "datetime": "2025-10-16T08:00:00", "open": 2.322, "high": 2.326, "low": 2.303, "close": 2.314, "volume": 238570.8, "close_time": 1760605199999, "quote_volume": 552225.2637, "trades": 2865, "taker_buy_base": 103647.0, "taker_buy_quote": 239997.8485 }, { "timestamp": 1760605200000, "datetime": "2025-10-16T09:00:00", "open": 2.314, "high": 2.35, "low": 2.234, "close": 2.339, "volume": 2349498.4, "close_time": 1760608799999, "quote_volume": 5388089.2761, "trades": 20596, "taker_buy_base": 1192612.5, "taker_buy_quote": 2739651.1894 }, { "timestamp": 1760608800000, "datetime": "2025-10-16T10:00:00", "open": 2.338, "high": 2.377, "low": 2.338, "close": 2.356, "volume": 836370.7, "close_time": 1760612399999, "quote_volume": 1972790.0339, "trades": 7385, "taker_buy_base": 426583.1, "taker_buy_quote": 1006074.617 }, { "timestamp": 1760612400000, "datetime": "2025-10-16T11:00:00", "open": 2.355, "high": 2.368, "low": 2.342, "close": 2.362, "volume": 367885.7, "close_time": 1760615999999, "quote_volume": 866671.9572, "trades": 4005, "taker_buy_base": 204236.3, "taker_buy_quote": 481424.7071 }, { "timestamp": 1760616000000, "datetime": "2025-10-16T12:00:00", "open": 2.363, "high": 2.38, "low": 2.359, "close": 2.367, "volume": 1028913.2, "close_time": 1760619599999, "quote_volume": 2436705.4238, "trades": 5489, "taker_buy_base": 526953.9, "taker_buy_quote": 1248352.5269 }, { "timestamp": 1760619600000, "datetime": "2025-10-16T13:00:00", "open": 2.366, "high": 2.375, "low": 2.34, "close": 2.349, "volume": 537445.5, "close_time": 1760623199999, "quote_volume": 1267802.8863, "trades": 6886, "taker_buy_base": 234781.0, "taker_buy_quote": 554077.5615 }, { "timestamp": 1760623200000, "datetime": "2025-10-16T14:00:00", "open": 2.348, "high": 2.36, "low": 2.302, "close": 2.324, "volume": 1515210.6, "close_time": 1760626799999, "quote_volume": 3530393.0723, "trades": 14341, "taker_buy_base": 738472.7, "taker_buy_quote": 1721313.7948 }, { "timestamp": 1760626800000, "datetime": "2025-10-16T15:00:00", "open": 2.324, "high": 2.333, "low": 2.241, "close": 2.249, "volume": 1620640.7, "close_time": 1760630399999, "quote_volume": 3695944.8693, "trades": 16288, "taker_buy_base": 736045.1, "taker_buy_quote": 1680042.937 }, { "timestamp": 1760630400000, "datetime": "2025-10-16T16:00:00", "open": 2.249, "high": 2.3, "low": 2.214, "close": 2.299, "volume": 1424876.0, "close_time": 1760633999999, "quote_volume": 3198426.0899, "trades": 18107, "taker_buy_base": 713087.3, "taker_buy_quote": 1602544.3133 }, { "timestamp": 1760634000000, "datetime": "2025-10-16T17:00:00", "open": 2.299, "high": 2.299, "low": 2.252, "close": 2.258, "volume": 596910.0, "close_time": 1760637599999, "quote_volume": 1356333.0758, "trades": 8053, "taker_buy_base": 292678.5, "taker_buy_quote": 665537.6446 }, { "timestamp": 1760637600000, "datetime": "2025-10-16T18:00:00", "open": 2.259, "high": 2.265, "low": 2.229, "close": 2.252, "volume": 647560.3, "close_time": 1760641199999, "quote_volume": 1454366.6812, "trades": 8977, "taker_buy_base": 315679.6, "taker_buy_quote": 709120.6563 }, { "timestamp": 1760641200000, "datetime": "2025-10-16T19:00:00", "open": 2.252, "high": 2.257, "low": 2.193, "close": 2.218, "volume": 1080072.6, "close_time": 1760644799999, "quote_volume": 2394319.1535, "trades": 15584, "taker_buy_base": 473610.4, "taker_buy_quote": 1050880.1811 }, { "timestamp": 1760644800000, "datetime": "2025-10-16T20:00:00", "open": 2.218, "high": 2.228, "low": 2.182, "close": 2.201, "volume": 808758.6, "close_time": 1760648399999, "quote_volume": 1780071.7506, "trades": 12772, "taker_buy_base": 427308.0, "taker_buy_quote": 941354.5909 }, { "timestamp": 1760648400000, "datetime": "2025-10-16T21:00:00", "open": 2.202, "high": 2.226, "low": 2.193, "close": 2.225, "volume": 381941.0, "close_time": 1760651999999, "quote_volume": 844381.9529, "trades": 4577, "taker_buy_base": 188735.4, "taker_buy_quote": 417344.5996 }, { "timestamp": 1760652000000, "datetime": "2025-10-16T22:00:00", "open": 2.225, "high": 2.23, "low": 2.192, "close": 2.192, "volume": 517672.7, "close_time": 1760655599999, "quote_volume": 1146320.5494, "trades": 4447, "taker_buy_base": 275925.0, "taker_buy_quote": 611496.6677 }, { "timestamp": 1760655600000, "datetime": "2025-10-16T23:00:00", "open": 2.192, "high": 2.219, "low": 2.188, "close": 2.198, "volume": 617019.4, "close_time": 1760659199999, "quote_volume": 1359615.2112, "trades": 5852, "taker_buy_base": 274346.1, "taker_buy_quote": 604358.2729 }, { "timestamp": 1760659200000, "datetime": "2025-10-17T00:00:00", "open": 2.198, "high": 2.217, "low": 2.194, "close": 2.216, "volume": 525825.4, "close_time": 1760662799999, "quote_volume": 1160979.5997, "trades": 5100, "taker_buy_base": 259530.5, "taker_buy_quote": 573427.3637 }, { "timestamp": 1760662800000, "datetime": "2025-10-17T01:00:00", "open": 2.216, "high": 2.235, "low": 2.2, "close": 2.211, "volume": 366730.0, "close_time": 1760666399999, "quote_volume": 814023.6104, "trades": 4600, "taker_buy_base": 166001.6, "taker_buy_quote": 368830.8382 }, { "timestamp": 1760666400000, "datetime": "2025-10-17T02:00:00", "open": 2.212, "high": 2.222, "low": 2.192, "close": 2.212, "volume": 330900.3, "close_time": 1760669999999, "quote_volume": 729664.074, "trades": 3741, "taker_buy_base": 167491.8, "taker_buy_quote": 369570.2283 }, { "timestamp": 1760670000000, "datetime": "2025-10-17T03:00:00", "open": 2.212, "high": 2.234, "low": 2.212, "close": 2.231, "volume": 455618.0, "close_time": 1760673599999, "quote_volume": 1012413.6507, "trades": 4095, "taker_buy_base": 219629.8, "taker_buy_quote": 488077.6987 }, { "timestamp": 1760673600000, "datetime": "2025-10-17T04:00:00", "open": 2.232, "high": 2.235, "low": 2.217, "close": 2.226, "volume": 293525.8, "close_time": 1760677199999, "quote_volume": 653897.9018, "trades": 3569, "taker_buy_base": 97008.3, "taker_buy_quote": 216101.8173 }, { "timestamp": 1760677200000, "datetime": "2025-10-17T05:00:00", "open": 2.226, "high": 2.23, "low": 2.199, "close": 2.206, "volume": 508601.3, "close_time": 1760680799999, "quote_volume": 1125959.0097, "trades": 5216, "taker_buy_base": 195840.0, "taker_buy_quote": 433892.4035 }, { "timestamp": 1760680800000, "datetime": "2025-10-17T06:00:00", "open": 2.206, "high": 2.215, "low": 2.136, "close": 2.148, "volume": 2061495.8, "close_time": 1760684399999, "quote_volume": 4467167.051, "trades": 17568, "taker_buy_base": 814553.5, "taker_buy_quote": 1765952.925 }, { "timestamp": 1760684400000, "datetime": "2025-10-17T07:00:00", "open": 2.148, "high": 2.153, "low": 2.089, "close": 2.094, "volume": 2831772.8, "close_time": 1760687999999, "quote_volume": 6004456.0208, "trades": 22191, "taker_buy_base": 1090182.4, "taker_buy_quote": 2313376.471 }, { "timestamp": 1760688000000, "datetime": "2025-10-17T08:00:00", "open": 2.095, "high": 2.107, "low": 2.057, "close": 2.081, "volume": 2217537.0, "close_time": 1760691599999, "quote_volume": 4612486.8515, "trades": 21734, "taker_buy_base": 1097362.3, "taker_buy_quote": 2283519.8344 }, { "timestamp": 1760691600000, "datetime": "2025-10-17T09:00:00", "open": 2.081, "high": 2.146, "low": 2.075, "close": 2.106, "volume": 1123589.1, "close_time": 1760695199999, "quote_volume": 2372142.3329, "trades": 10087, "taker_buy_base": 607011.1, "taker_buy_quote": 1281160.5754 }, { "timestamp": 1760695200000, "datetime": "2025-10-17T10:00:00", "open": 2.106, "high": 2.13, "low": 2.068, "close": 2.128, "volume": 1373783.3, "close_time": 1760698799999, "quote_volume": 2881881.428, "trades": 14842, "taker_buy_base": 708201.4, "taker_buy_quote": 1486737.2052 }, { "timestamp": 1760698800000, "datetime": "2025-10-17T11:00:00", "open": 2.128, "high": 2.19, "low": 2.116, "close": 2.167, "volume": 1514113.4, "close_time": 1760702399999, "quote_volume": 3271523.3487, "trades": 14073, "taker_buy_base": 764792.3, "taker_buy_quote": 1653448.6294 }, { "timestamp": 1760702400000, "datetime": "2025-10-17T12:00:00", "open": 2.167, "high": 2.183, "low": 2.156, "close": 2.157, "volume": 594203.3, "close_time": 1760705999999, "quote_volume": 1289255.7828, "trades": 5569, "taker_buy_base": 284082.1, "taker_buy_quote": 616602.8065 }, { "timestamp": 1760706000000, "datetime": "2025-10-17T13:00:00", "open": 2.157, "high": 2.181, "low": 2.134, "close": 2.162, "volume": 1116729.7, "close_time": 1760709599999, "quote_volume": 2414999.7172, "trades": 12067, "taker_buy_base": 587260.6, "taker_buy_quote": 1270251.814 }, { "timestamp": 1760709600000, "datetime": "2025-10-17T14:00:00", "open": 2.163, "high": 2.167, "low": 2.111, "close": 2.135, "volume": 1385165.7, "close_time": 1760713199999, "quote_volume": 2965875.2515, "trades": 13283, "taker_buy_base": 671617.9, "taker_buy_quote": 1438198.5048 }, { "timestamp": 1760713200000, "datetime": "2025-10-17T15:00:00", "open": 2.135, "high": 2.18, "low": 2.126, "close": 2.173, "volume": 831132.6, "close_time": 1760716799999, "quote_volume": 1787580.7708, "trades": 8435, "taker_buy_base": 544060.9, "taker_buy_quote": 1171426.3018 }, { "timestamp": 1760716800000, "datetime": "2025-10-17T16:00:00", "open": 2.173, "high": 2.2, "low": 2.152, "close": 2.158, "volume": 1159390.1, "close_time": 1760720399999, "quote_volume": 2524770.7166, "trades": 9546, "taker_buy_base": 527511.1, "taker_buy_quote": 1149387.332 }, { "timestamp": 1760720400000, "datetime": "2025-10-17T17:00:00", "open": 2.158, "high": 2.169, "low": 2.145, "close": 2.16, "volume": 366700.2, "close_time": 1760723999999, "quote_volume": 791050.105, "trades": 4008, "taker_buy_base": 206106.1, "taker_buy_quote": 444886.999 }, { "timestamp": 1760724000000, "datetime": "2025-10-17T18:00:00", "open": 2.16, "high": 2.176, "low": 2.147, "close": 2.152, "volume": 316738.8, "close_time": 1760727599999, "quote_volume": 684695.2922, "trades": 3279, "taker_buy_base": 145721.9, "taker_buy_quote": 315485.1525 }, { "timestamp": 1760727600000, "datetime": "2025-10-17T19:00:00", "open": 2.152, "high": 2.16, "low": 2.133, "close": 2.142, "volume": 362624.9, "close_time": 1760731199999, "quote_volume": 778557.6082, "trades": 3421, "taker_buy_base": 161539.2, "taker_buy_quote": 346942.444 }, { "timestamp": 1760731200000, "datetime": "2025-10-17T20:00:00", "open": 2.143, "high": 2.165, "low": 2.135, "close": 2.155, "volume": 365887.8, "close_time": 1760734799999, "quote_volume": 788522.2857, "trades": 2542, "taker_buy_base": 244636.4, "taker_buy_quote": 527319.2937 }, { "timestamp": 1760734800000, "datetime": "2025-10-17T21:00:00", "open": 2.156, "high": 2.175, "low": 2.154, "close": 2.167, "volume": 440672.9, "close_time": 1760738399999, "quote_volume": 954780.0787, "trades": 2358, "taker_buy_base": 246983.6, "taker_buy_quote": 535089.9978 }, { "timestamp": 1760738400000, "datetime": "2025-10-17T22:00:00", "open": 2.167, "high": 2.171, "low": 2.153, "close": 2.162, "volume": 424379.2, "close_time": 1760741999999, "quote_volume": 916698.1003, "trades": 2560, "taker_buy_base": 249332.3, "taker_buy_quote": 538491.9961 }, { "timestamp": 1760742000000, "datetime": "2025-10-17T23:00:00", "open": 2.163, "high": 2.164, "low": 2.146, "close": 2.149, "volume": 274468.8, "close_time": 1760745599999, "quote_volume": 590602.4653, "trades": 1833, "taker_buy_base": 161632.1, "taker_buy_quote": 347849.78 }, { "timestamp": 1760745600000, "datetime": "2025-10-18T00:00:00", "open": 2.149, "high": 2.164, "low": 2.144, "close": 2.159, "volume": 179924.7, "close_time": 1760749199999, "quote_volume": 387421.7822, "trades": 1933, "taker_buy_base": 78399.3, "taker_buy_quote": 168898.5569 }, { "timestamp": 1760749200000, "datetime": "2025-10-18T01:00:00", "open": 2.16, "high": 2.182, "low": 2.158, "close": 2.179, "volume": 299461.5, "close_time": 1760752799999, "quote_volume": 650844.3783, "trades": 2729, "taker_buy_base": 171905.4, "taker_buy_quote": 373520.2913 }, { "timestamp": 1760752800000, "datetime": "2025-10-18T02:00:00", "open": 2.18, "high": 2.187, "low": 2.16, "close": 2.164, "volume": 460391.9, "close_time": 1760756399999, "quote_volume": 1001324.2325, "trades": 3544, "taker_buy_base": 245972.8, "taker_buy_quote": 535210.127 }, { "timestamp": 1760756400000, "datetime": "2025-10-18T03:00:00", "open": 2.164, "high": 2.178, "low": 2.164, "close": 2.173, "volume": 139106.4, "close_time": 1760759999999, "quote_volume": 301988.6712, "trades": 1919, "taker_buy_base": 68104.1, "taker_buy_quote": 147846.5771 }, { "timestamp": 1760760000000, "datetime": "2025-10-18T04:00:00", "open": 2.172, "high": 2.173, "low": 2.143, "close": 2.146, "volume": 337554.4, "close_time": 1760763599999, "quote_volume": 726762.9115, "trades": 2518, "taker_buy_base": 93813.7, "taker_buy_quote": 202008.259 }, { "timestamp": 1760763600000, "datetime": "2025-10-18T05:00:00", "open": 2.146, "high": 2.157, "low": 2.139, "close": 2.157, "volume": 371421.7, "close_time": 1760767199999, "quote_volume": 798088.749, "trades": 2724, "taker_buy_base": 201525.2, "taker_buy_quote": 433145.5145 }, { "timestamp": 1760767200000, "datetime": "2025-10-18T06:00:00", "open": 2.157, "high": 2.162, "low": 2.138, "close": 2.153, "volume": 255356.0, "close_time": 1760770799999, "quote_volume": 548557.2206, "trades": 2785, "taker_buy_base": 120395.4, "taker_buy_quote": 258743.9235 }, { "timestamp": 1760770800000, "datetime": "2025-10-18T07:00:00", "open": 2.153, "high": 2.184, "low": 2.148, "close": 2.152, "volume": 741275.0, "close_time": 1760774399999, "quote_volume": 1604829.4056, "trades": 6457, "taker_buy_base": 430019.2, "taker_buy_quote": 931276.25 }, { "timestamp": 1760774400000, "datetime": "2025-10-18T08:00:00", "open": 2.152, "high": 2.163, "low": 2.149, "close": 2.149, "volume": 431321.0, "close_time": 1760777999999, "quote_volume": 930165.4948, "trades": 2722, "taker_buy_base": 194700.1, "taker_buy_quote": 419893.3757 }, { "timestamp": 1760778000000, "datetime": "2025-10-18T09:00:00", "open": 2.149, "high": 2.166, "low": 2.146, "close": 2.161, "volume": 333665.9, "close_time": 1760781599999, "quote_volume": 719373.4242, "trades": 2886, "taker_buy_base": 197135.2, "taker_buy_quote": 424983.978 }, { "timestamp": 1760781600000, "datetime": "2025-10-18T10:00:00", "open": 2.161, "high": 2.166, "low": 2.152, "close": 2.161, "volume": 459850.3, "close_time": 1760785199999, "quote_volume": 992955.4483, "trades": 2858, "taker_buy_base": 280421.0, "taker_buy_quote": 605561.568 }, { "timestamp": 1760785200000, "datetime": "2025-10-18T11:00:00", "open": 2.161, "high": 2.17, "low": 2.153, "close": 2.166, "volume": 340623.7, "close_time": 1760788799999, "quote_volume": 736370.6613, "trades": 2453, "taker_buy_base": 191236.4, "taker_buy_quote": 413461.3851 }, { "timestamp": 1760788800000, "datetime": "2025-10-18T12:00:00", "open": 2.166, "high": 2.175, "low": 2.15, "close": 2.155, "volume": 363803.8, "close_time": 1760792399999, "quote_volume": 786022.2908, "trades": 2870, "taker_buy_base": 165243.3, "taker_buy_quote": 357210.993 }, { "timestamp": 1760792400000, "datetime": "2025-10-18T13:00:00", "open": 2.155, "high": 2.155, "low": 2.132, "close": 2.139, "volume": 486802.9, "close_time": 1760795999999, "quote_volume": 1042342.4562, "trades": 3659, "taker_buy_base": 179655.8, "taker_buy_quote": 384789.3339 }, { "timestamp": 1760796000000, "datetime": "2025-10-18T14:00:00", "open": 2.139, "high": 2.15, "low": 2.124, "close": 2.143, "volume": 417621.3, "close_time": 1760799599999, "quote_volume": 892010.2124, "trades": 3763, "taker_buy_base": 166891.0, "taker_buy_quote": 356773.6139 }, { "timestamp": 1760799600000, "datetime": "2025-10-18T15:00:00", "open": 2.143, "high": 2.148, "low": 2.122, "close": 2.133, "volume": 227086.0, "close_time": 1760803199999, "quote_volume": 485072.7763, "trades": 2330, "taker_buy_base": 125438.8, "taker_buy_quote": 267900.6692 }, { "timestamp": 1760803200000, "datetime": "2025-10-18T16:00:00", "open": 2.133, "high": 2.137, "low": 2.113, "close": 2.127, "volume": 381620.2, "close_time": 1760806799999, "quote_volume": 809847.2587, "trades": 2984, "taker_buy_base": 131568.2, "taker_buy_quote": 279344.9562 }, { "timestamp": 1760806800000, "datetime": "2025-10-18T17:00:00", "open": 2.127, "high": 2.155, "low": 2.123, "close": 2.152, "volume": 245742.8, "close_time": 1760810399999, "quote_volume": 525696.8876, "trades": 2523, "taker_buy_base": 141603.0, "taker_buy_quote": 303043.3491 }, { "timestamp": 1760810400000, "datetime": "2025-10-18T18:00:00", "open": 2.152, "high": 2.156, "low": 2.143, "close": 2.147, "volume": 227972.7, "close_time": 1760813999999, "quote_volume": 489749.8445, "trades": 1767, "taker_buy_base": 126148.9, "taker_buy_quote": 271041.9121 }, { "timestamp": 1760814000000, "datetime": "2025-10-18T19:00:00", "open": 2.147, "high": 2.156, "low": 2.143, "close": 2.156, "volume": 127758.7, "close_time": 1760817599999, "quote_volume": 274767.9785, "trades": 1717, "taker_buy_base": 65674.7, "taker_buy_quote": 141265.6738 }, { "timestamp": 1760817600000, "datetime": "2025-10-18T20:00:00", "open": 2.155, "high": 2.171, "low": 2.154, "close": 2.16, "volume": 259994.2, "close_time": 1760821199999, "quote_volume": 562176.3881, "trades": 2461, "taker_buy_base": 123812.5, "taker_buy_quote": 267759.1123 }, { "timestamp": 1760821200000, "datetime": "2025-10-18T21:00:00", "open": 2.159, "high": 2.173, "low": 2.148, "close": 2.171, "volume": 343751.9, "close_time": 1760824799999, "quote_volume": 742628.1861, "trades": 2029, "taker_buy_base": 217768.2, "taker_buy_quote": 470597.8623 }, { "timestamp": 1760824800000, "datetime": "2025-10-18T22:00:00", "open": 2.171, "high": 2.176, "low": 2.16, "close": 2.163, "volume": 219022.7, "close_time": 1760828399999, "quote_volume": 475016.1584, "trades": 1969, "taker_buy_base": 93967.1, "taker_buy_quote": 203936.7304 }, { "timestamp": 1760828400000, "datetime": "2025-10-18T23:00:00", "open": 2.162, "high": 2.168, "low": 2.158, "close": 2.167, "volume": 152069.5, "close_time": 1760831999999, "quote_volume": 328912.9326, "trades": 1430, "taker_buy_base": 91311.9, "taker_buy_quote": 197529.8968 }, { "timestamp": 1760832000000, "datetime": "2025-10-19T00:00:00", "open": 2.167, "high": 2.169, "low": 2.15, "close": 2.161, "volume": 377433.5, "close_time": 1760835599999, "quote_volume": 814562.882, "trades": 2826, "taker_buy_base": 111191.5, "taker_buy_quote": 239940.6482 }, { "timestamp": 1760835600000, "datetime": "2025-10-19T01:00:00", "open": 2.16, "high": 2.178, "low": 2.153, "close": 2.175, "volume": 482047.6, "close_time": 1760839199999, "quote_volume": 1045297.0932, "trades": 2502, "taker_buy_base": 243904.9, "taker_buy_quote": 528913.5091 }, { "timestamp": 1760839200000, "datetime": "2025-10-19T02:00:00", "open": 2.175, "high": 2.18, "low": 2.161, "close": 2.165, "volume": 356751.9, "close_time": 1760842799999, "quote_volume": 773982.8556, "trades": 1837, "taker_buy_base": 224895.5, "taker_buy_quote": 487963.8694 }, { "timestamp": 1760842800000, "datetime": "2025-10-19T03:00:00", "open": 2.164, "high": 2.188, "low": 2.16, "close": 2.181, "volume": 258527.5, "close_time": 1760846399999, "quote_volume": 562883.5146, "trades": 2349, "taker_buy_base": 170641.4, "taker_buy_quote": 371598.8136 }, { "timestamp": 1760846400000, "datetime": "2025-10-19T04:00:00", "open": 2.181, "high": 2.184, "low": 2.172, "close": 2.174, "volume": 112365.7, "close_time": 1760849999999, "quote_volume": 244511.9428, "trades": 1566, "taker_buy_base": 51171.7, "taker_buy_quote": 111353.0359 }, { "timestamp": 1760850000000, "datetime": "2025-10-19T05:00:00", "open": 2.175, "high": 2.186, "low": 2.168, "close": 2.175, "volume": 175038.1, "close_time": 1760853599999, "quote_volume": 381136.4008, "trades": 1768, "taker_buy_base": 84646.7, "taker_buy_quote": 184356.0431 }, { "timestamp": 1760853600000, "datetime": "2025-10-19T06:00:00", "open": 2.175, "high": 2.179, "low": 2.16, "close": 2.161, "volume": 145987.6, "close_time": 1760857199999, "quote_volume": 316460.856, "trades": 1538, "taker_buy_base": 49938.5, "taker_buy_quote": 108249.5465 }, { "timestamp": 1760857200000, "datetime": "2025-10-19T07:00:00", "open": 2.161, "high": 2.168, "low": 2.154, "close": 2.164, "volume": 154029.9, "close_time": 1760860799999, "quote_volume": 332905.4465, "trades": 1579, "taker_buy_base": 50428.1, "taker_buy_quote": 109019.2901 }, { "timestamp": 1760860800000, "datetime": "2025-10-19T08:00:00", "open": 2.164, "high": 2.202, "low": 2.145, "close": 2.153, "volume": 1534014.9, "close_time": 1760864399999, "quote_volume": 3326840.0678, "trades": 9514, "taker_buy_base": 786261.9, "taker_buy_quote": 1706941.0468 }, { "timestamp": 1760864400000, "datetime": "2025-10-19T09:00:00", "open": 2.153, "high": 2.206, "low": 2.133, "close": 2.184, "volume": 1500618.9, "close_time": 1760867999999, "quote_volume": 3255072.0811, "trades": 12171, "taker_buy_base": 791494.2, "taker_buy_quote": 1718257.1624 }, { "timestamp": 1760868000000, "datetime": "2025-10-19T10:00:00", "open": 2.184, "high": 2.226, "low": 2.172, "close": 2.22, "volume": 869099.7, "close_time": 1760871599999, "quote_volume": 1917342.5541, "trades": 8387, "taker_buy_base": 436465.8, "taker_buy_quote": 962631.6256 }, { "timestamp": 1760871600000, "datetime": "2025-10-19T11:00:00", "open": 2.219, "high": 2.246, "low": 2.218, "close": 2.222, "volume": 998263.0, "close_time": 1760875199999, "quote_volume": 2227370.7982, "trades": 7857, "taker_buy_base": 647181.2, "taker_buy_quote": 1444345.529 }, { "timestamp": 1760875200000, "datetime": "2025-10-19T12:00:00", "open": 2.223, "high": 2.228, "low": 2.205, "close": 2.216, "volume": 421935.8, "close_time": 1760878799999, "quote_volume": 934202.4696, "trades": 3819, "taker_buy_base": 201150.6, "taker_buy_quote": 445357.1263 }, { "timestamp": 1760878800000, "datetime": "2025-10-19T13:00:00", "open": 2.216, "high": 2.286, "low": 2.212, "close": 2.276, "volume": 824875.8, "close_time": 1760882399999, "quote_volume": 1857583.9034, "trades": 7832, "taker_buy_base": 463067.1, "taker_buy_quote": 1042389.255 }, { "timestamp": 1760882400000, "datetime": "2025-10-19T14:00:00", "open": 2.276, "high": 2.286, "low": 2.254, "close": 2.268, "volume": 892744.4, "close_time": 1760885999999, "quote_volume": 2027351.9082, "trades": 8417, "taker_buy_base": 399095.8, "taker_buy_quote": 906364.3117 }, { "timestamp": 1760886000000, "datetime": "2025-10-19T15:00:00", "open": 2.269, "high": 2.27, "low": 2.254, "close": 2.264, "volume": 361675.2, "close_time": 1760889599999, "quote_volume": 817888.6714, "trades": 4318, "taker_buy_base": 156453.6, "taker_buy_quote": 353789.2709 }, { "timestamp": 1760889600000, "datetime": "2025-10-19T16:00:00", "open": 2.265, "high": 2.268, "low": 2.241, "close": 2.254, "volume": 473681.7, "close_time": 1760893199999, "quote_volume": 1068442.666, "trades": 5582, "taker_buy_base": 245486.7, "taker_buy_quote": 554154.3602 }, { "timestamp": 1760893200000, "datetime": "2025-10-19T17:00:00", "open": 2.254, "high": 2.277, "low": 2.252, "close": 2.256, "volume": 569753.9, "close_time": 1760896799999, "quote_volume": 1290624.5354, "trades": 6639, "taker_buy_base": 317643.3, "taker_buy_quote": 719345.9555 }, { "timestamp": 1760896800000, "datetime": "2025-10-19T18:00:00", "open": 2.257, "high": 2.275, "low": 2.255, "close": 2.27, "volume": 291217.4, "close_time": 1760900399999, "quote_volume": 659253.2274, "trades": 3585, "taker_buy_base": 167479.5, "taker_buy_quote": 379164.95 }, { "timestamp": 1760900400000, "datetime": "2025-10-19T19:00:00", "open": 2.27, "high": 2.272, "low": 2.257, "close": 2.268, "volume": 279525.1, "close_time": 1760903999999, "quote_volume": 632913.3236, "trades": 3248, "taker_buy_base": 94922.4, "taker_buy_quote": 215020.7569 }, { "timestamp": 1760904000000, "datetime": "2025-10-19T20:00:00", "open": 2.269, "high": 2.277, "low": 2.262, "close": 2.276, "volume": 195064.6, "close_time": 1760907599999, "quote_volume": 442584.7086, "trades": 2127, "taker_buy_base": 112674.5, "taker_buy_quote": 255696.5742 }, { "timestamp": 1760907600000, "datetime": "2025-10-19T21:00:00", "open": 2.277, "high": 2.28, "low": 2.259, "close": 2.272, "volume": 410167.0, "close_time": 1760911199999, "quote_volume": 931060.4977, "trades": 2159, "taker_buy_base": 219370.3, "taker_buy_quote": 498191.9588 }, { "timestamp": 1760911200000, "datetime": "2025-10-19T22:00:00", "open": 2.273, "high": 2.302, "low": 2.271, "close": 2.287, "volume": 517913.5, "close_time": 1760914799999, "quote_volume": 1185743.8149, "trades": 5275, "taker_buy_base": 246816.1, "taker_buy_quote": 564950.3404 }, { "timestamp": 1760914800000, "datetime": "2025-10-19T23:00:00", "open": 2.287, "high": 2.287, "low": 2.253, "close": 2.258, "volume": 463343.2, "close_time": 1760918399999, "quote_volume": 1049159.2491, "trades": 3808, "taker_buy_base": 188252.3, "taker_buy_quote": 425824.5745 }, { "timestamp": 1760918400000, "datetime": "2025-10-20T00:00:00", "open": 2.258, "high": 2.26, "low": 2.213, "close": 2.235, "volume": 921270.8, "close_time": 1760921999999, "quote_volume": 2058594.2719, "trades": 7513, "taker_buy_base": 472065.0, "taker_buy_quote": 1054422.0086 }, { "timestamp": 1760922000000, "datetime": "2025-10-20T01:00:00", "open": 2.235, "high": 2.245, "low": 2.226, "close": 2.23, "volume": 290536.5, "close_time": 1760925599999, "quote_volume": 649312.0221, "trades": 3557, "taker_buy_base": 150524.9, "taker_buy_quote": 336402.9845 }, { "timestamp": 1760925600000, "datetime": "2025-10-20T02:00:00", "open": 2.229, "high": 2.248, "low": 2.216, "close": 2.239, "volume": 357448.5, "close_time": 1760929199999, "quote_volume": 797792.0118, "trades": 4681, "taker_buy_base": 171939.5, "taker_buy_quote": 384150.932 }, { "timestamp": 1760929200000, "datetime": "2025-10-20T03:00:00", "open": 2.239, "high": 2.305, "low": 2.236, "close": 2.3, "volume": 528987.9, "close_time": 1760932799999, "quote_volume": 1198817.339, "trades": 6558, "taker_buy_base": 319285.2, "taker_buy_quote": 723335.3491 }, { "timestamp": 1760932800000, "datetime": "2025-10-20T04:00:00", "open": 2.3, "high": 2.309, "low": 2.286, "close": 2.301, "volume": 748943.5, "close_time": 1760936399999, "quote_volume": 1719308.8276, "trades": 7034, "taker_buy_base": 431926.6, "taker_buy_quote": 991360.0173 }, { "timestamp": 1760936400000, "datetime": "2025-10-20T05:00:00", "open": 2.302, "high": 2.317, "low": 2.285, "close": 2.311, "volume": 689270.2, "close_time": 1760939999999, "quote_volume": 1586383.2131, "trades": 5843, "taker_buy_base": 405013.7, "taker_buy_quote": 931920.1717 }, { "timestamp": 1760940000000, "datetime": "2025-10-20T06:00:00", "open": 2.31, "high": 2.339, "low": 2.306, "close": 2.322, "volume": 496599.2, "close_time": 1760943599999, "quote_volume": 1153876.1587, "trades": 5543, "taker_buy_base": 239267.2, "taker_buy_quote": 555889.2213 }, { "timestamp": 1760943600000, "datetime": "2025-10-20T07:00:00", "open": 2.322, "high": 2.332, "low": 2.302, "close": 2.312, "volume": 480949.4, "close_time": 1760947199999, "quote_volume": 1114976.3965, "trades": 4071, "taker_buy_base": 185113.8, "taker_buy_quote": 429244.1434 }, { "timestamp": 1760947200000, "datetime": "2025-10-20T08:00:00", "open": 2.311, "high": 2.315, "low": 2.29, "close": 2.297, "volume": 452675.3, "close_time": 1760950799999, "quote_volume": 1041664.2081, "trades": 4171, "taker_buy_base": 218428.8, "taker_buy_quote": 502741.5582 }, { "timestamp": 1760950800000, "datetime": "2025-10-20T09:00:00", "open": 2.296, "high": 2.302, "low": 2.286, "close": 2.299, "volume": 384910.9, "close_time": 1760954399999, "quote_volume": 883690.9391, "trades": 3628, "taker_buy_base": 223842.8, "taker_buy_quote": 514091.4908 }, { "timestamp": 1760954400000, "datetime": "2025-10-20T10:00:00", "open": 2.3, "high": 2.319, "low": 2.295, "close": 2.3, "volume": 361998.5, "close_time": 1760957999999, "quote_volume": 834440.8801, "trades": 5324, "taker_buy_base": 175606.0, "taker_buy_quote": 404729.9579 }, { "timestamp": 1760958000000, "datetime": "2025-10-20T11:00:00", "open": 2.3, "high": 2.309, "low": 2.289, "close": 2.308, "volume": 171202.7, "close_time": 1760961599999, "quote_volume": 393528.1756, "trades": 4940, "taker_buy_base": 90197.4, "taker_buy_quote": 207397.2121 }, { "timestamp": 1760961600000, "datetime": "2025-10-20T12:00:00", "open": 2.308, "high": 2.317, "low": 2.301, "close": 2.307, "volume": 244314.6, "close_time": 1760965199999, "quote_volume": 563803.4904, "trades": 4199, "taker_buy_base": 143231.8, "taker_buy_quote": 330629.1247 }, { "timestamp": 1760965200000, "datetime": "2025-10-20T13:00:00", "open": 2.307, "high": 2.33, "low": 2.295, "close": 2.324, "volume": 352440.8, "close_time": 1760968799999, "quote_volume": 815438.191, "trades": 7797, "taker_buy_base": 163159.6, "taker_buy_quote": 377566.9687 }, { "timestamp": 1760968800000, "datetime": "2025-10-20T14:00:00", "open": 2.324, "high": 2.332, "low": 2.293, "close": 2.321, "volume": 980576.2, "close_time": 1760972399999, "quote_volume": 2273097.0907, "trades": 8136, "taker_buy_base": 478817.9, "taker_buy_quote": 1112144.3633 }, { "timestamp": 1760972400000, "datetime": "2025-10-20T15:00:00", "open": 2.321, "high": 2.331, "low": 2.294, "close": 2.295, "volume": 675007.6, "close_time": 1760975999999, "quote_volume": 1561067.1284, "trades": 13104, "taker_buy_base": 283662.7, "taker_buy_quote": 656318.5724 }, { "timestamp": 1760976000000, "datetime": "2025-10-20T16:00:00", "open": 2.294, "high": 2.294, "low": 2.25, "close": 2.27, "volume": 1453127.0, "close_time": 1760979599999, "quote_volume": 3302248.5049, "trades": 22528, "taker_buy_base": 540095.3, "taker_buy_quote": 1227719.4495 }, { "timestamp": 1760979600000, "datetime": "2025-10-20T17:00:00", "open": 2.27, "high": 2.283, "low": 2.251, "close": 2.267, "volume": 554111.8, "close_time": 1760983199999, "quote_volume": 1255908.1614, "trades": 12839, "taker_buy_base": 267733.5, "taker_buy_quote": 607191.2333 }, { "timestamp": 1760983200000, "datetime": "2025-10-20T18:00:00", "open": 2.267, "high": 2.281, "low": 2.257, "close": 2.279, "volume": 363081.0, "close_time": 1760986799999, "quote_volume": 824245.2374, "trades": 11129, "taker_buy_base": 192936.1, "taker_buy_quote": 438115.0122 }, { "timestamp": 1760986800000, "datetime": "2025-10-20T19:00:00", "open": 2.279, "high": 2.301, "low": 2.27, "close": 2.289, "volume": 462957.0, "close_time": 1760990399999, "quote_volume": 1058609.1519, "trades": 11220, "taker_buy_base": 170651.7, "taker_buy_quote": 390509.7616 }, { "timestamp": 1760990400000, "datetime": "2025-10-20T20:00:00", "open": 2.289, "high": 2.292, "low": 2.276, "close": 2.291, "volume": 344696.7, "close_time": 1760993999999, "quote_volume": 787411.9275, "trades": 11354, "taker_buy_base": 175411.8, "taker_buy_quote": 400676.2448 }, { "timestamp": 1760994000000, "datetime": "2025-10-20T21:00:00", "open": 2.291, "high": 2.304, "low": 2.259, "close": 2.264, "volume": 610609.9, "close_time": 1760997599999, "quote_volume": 1391512.1898, "trades": 10030, "taker_buy_base": 232107.8, "taker_buy_quote": 530117.9515 }, { "timestamp": 1760997600000, "datetime": "2025-10-20T22:00:00", "open": 2.264, "high": 2.275, "low": 2.256, "close": 2.27, "volume": 237381.8, "close_time": 1761001199999, "quote_volume": 537816.165, "trades": 7796, "taker_buy_base": 123457.1, "taker_buy_quote": 279813.9471 }, { "timestamp": 1761001200000, "datetime": "2025-10-20T23:00:00", "open": 2.27, "high": 2.27, "low": 2.254, "close": 2.26, "volume": 224846.3, "close_time": 1761004799999, "quote_volume": 508358.432, "trades": 6284, "taker_buy_base": 95865.5, "taker_buy_quote": 216663.7796 }, { "timestamp": 1761004800000, "datetime": "2025-10-21T00:00:00", "open": 2.259, "high": 2.268, "low": 2.253, "close": 2.262, "volume": 237857.5, "close_time": 1761008399999, "quote_volume": 537525.7208, "trades": 3621, "taker_buy_base": 100463.9, "taker_buy_quote": 227155.814 }, { "timestamp": 1761008400000, "datetime": "2025-10-21T01:00:00", "open": 2.261, "high": 2.262, "low": 2.232, "close": 2.246, "volume": 408121.9, "close_time": 1761011999999, "quote_volume": 916443.6019, "trades": 5954, "taker_buy_base": 167386.7, "taker_buy_quote": 375830.5596 }, { "timestamp": 1761012000000, "datetime": "2025-10-21T02:00:00", "open": 2.246, "high": 2.248, "low": 2.227, "close": 2.233, "volume": 355678.7, "close_time": 1761015599999, "quote_volume": 795242.7669, "trades": 5441, "taker_buy_base": 148623.1, "taker_buy_quote": 332411.8254 }, { "timestamp": 1761015600000, "datetime": "2025-10-21T03:00:00", "open": 2.234, "high": 2.237, "low": 2.217, "close": 2.222, "volume": 234164.0, "close_time": 1761019199999, "quote_volume": 522000.5459, "trades": 4109, "taker_buy_base": 122779.7, "taker_buy_quote": 273846.634 }, { "timestamp": 1761019200000, "datetime": "2025-10-21T04:00:00", "open": 2.222, "high": 2.225, "low": 2.167, "close": 2.169, "volume": 1114130.1, "close_time": 1761022799999, "quote_volume": 2442980.3868, "trades": 16644, "taker_buy_base": 415608.2, "taker_buy_quote": 911166.0261 }, { "timestamp": 1761022800000, "datetime": "2025-10-21T05:00:00", "open": 2.17, "high": 2.186, "low": 2.163, "close": 2.177, "volume": 557422.6, "close_time": 1761026399999, "quote_volume": 1213174.557, "trades": 7710, "taker_buy_base": 315410.9, "taker_buy_quote": 686617.1034 }, { "timestamp": 1761026400000, "datetime": "2025-10-21T06:00:00", "open": 2.177, "high": 2.192, "low": 2.172, "close": 2.185, "volume": 376149.3, "close_time": 1761029999999, "quote_volume": 821407.8379, "trades": 6277, "taker_buy_base": 188197.8, "taker_buy_quote": 410896.5899 }, { "timestamp": 1761030000000, "datetime": "2025-10-21T07:00:00", "open": 2.184, "high": 2.201, "low": 2.177, "close": 2.197, "volume": 198800.8, "close_time": 1761033599999, "quote_volume": 435762.2576, "trades": 4278, "taker_buy_base": 112784.2, "taker_buy_quote": 247337.1858 }, { "timestamp": 1761033600000, "datetime": "2025-10-21T08:00:00", "open": 2.197, "high": 2.197, "low": 2.164, "close": 2.177, "volume": 358297.9, "close_time": 1761037199999, "quote_volume": 780965.2312, "trades": 3694, "taker_buy_base": 138568.6, "taker_buy_quote": 301966.9198 }, { "timestamp": 1761037200000, "datetime": "2025-10-21T09:00:00", "open": 2.177, "high": 2.185, "low": 2.169, "close": 2.175, "volume": 472174.0, "close_time": 1761040799999, "quote_volume": 1026463.1431, "trades": 4335, "taker_buy_base": 185458.0, "taker_buy_quote": 403408.1987 }, { "timestamp": 1761040800000, "datetime": "2025-10-21T10:00:00", "open": 2.175, "high": 2.207, "low": 2.175, "close": 2.198, "volume": 428862.2, "close_time": 1761044399999, "quote_volume": 937975.6105, "trades": 5306, "taker_buy_base": 249481.9, "taker_buy_quote": 545590.3367 }, { "timestamp": 1761044400000, "datetime": "2025-10-21T11:00:00", "open": 2.197, "high": 2.205, "low": 2.191, "close": 2.203, "volume": 284530.3, "close_time": 1761047999999, "quote_volume": 625363.0979, "trades": 4103, "taker_buy_base": 150218.4, "taker_buy_quote": 330196.2106 }, { "timestamp": 1761048000000, "datetime": "2025-10-21T12:00:00", "open": 2.203, "high": 2.256, "low": 2.2, "close": 2.237, "volume": 985057.9, "close_time": 1761051599999, "quote_volume": 2198396.4491, "trades": 9175, "taker_buy_base": 544637.8, "taker_buy_quote": 1214811.1605 }, { "timestamp": 1761051600000, "datetime": "2025-10-21T13:00:00", "open": 2.238, "high": 2.252, "low": 2.219, "close": 2.237, "volume": 1028611.2, "close_time": 1761055199999, "quote_volume": 2297777.732, "trades": 13931, "taker_buy_base": 477619.5, "taker_buy_quote": 1067356.073 }, { "timestamp": 1761055200000, "datetime": "2025-10-21T14:00:00", "open": 2.237, "high": 2.331, "low": 2.236, "close": 2.329, "volume": 1702334.8, "close_time": 1761058799999, "quote_volume": 3897078.1887, "trades": 21497, "taker_buy_base": 879262.7, "taker_buy_quote": 2013301.1738 }, { "timestamp": 1761058800000, "datetime": "2025-10-21T15:00:00", "open": 2.329, "high": 2.365, "low": 2.31, "close": 2.347, "volume": 1895433.0, "close_time": 1761062399999, "quote_volume": 4436497.6007, "trades": 25823, "taker_buy_base": 910335.7, "taker_buy_quote": 2131690.1874 }, { "timestamp": 1761062400000, "datetime": "2025-10-21T16:00:00", "open": 2.347, "high": 2.355, "low": 2.296, "close": 2.302, "volume": 1240393.4, "close_time": 1761065999999, "quote_volume": 2894087.2589, "trades": 20519, "taker_buy_base": 527892.3, "taker_buy_quote": 1232708.0807 }, { "timestamp": 1761066000000, "datetime": "2025-10-21T17:00:00", "open": 2.303, "high": 2.325, "low": 2.287, "close": 2.317, "volume": 915630.6, "close_time": 1761069599999, "quote_volume": 2114352.6763, "trades": 22551, "taker_buy_base": 426680.7, "taker_buy_quote": 985698.6843 }, { "timestamp": 1761069600000, "datetime": "2025-10-21T18:00:00", "open": 2.318, "high": 2.326, "low": 2.298, "close": 2.309, "volume": 431461.6, "close_time": 1761073199999, "quote_volume": 996848.9133, "trades": 9866, "taker_buy_base": 209250.5, "taker_buy_quote": 483495.6427 }, { "timestamp": 1761073200000, "datetime": "2025-10-21T19:00:00", "open": 2.309, "high": 2.314, "low": 2.297, "close": 2.299, "volume": 283346.2, "close_time": 1761076799999, "quote_volume": 652974.2928, "trades": 7805, "taker_buy_base": 96931.8, "taker_buy_quote": 223441.5938 }, { "timestamp": 1761076800000, "datetime": "2025-10-21T20:00:00", "open": 2.3, "high": 2.303, "low": 2.267, "close": 2.278, "volume": 579162.5, "close_time": 1761080399999, "quote_volume": 1321518.8155, "trades": 8570, "taker_buy_base": 229044.9, "taker_buy_quote": 522715.9425 }, { "timestamp": 1761080400000, "datetime": "2025-10-21T21:00:00", "open": 2.277, "high": 2.285, "low": 2.245, "close": 2.28, "volume": 704544.1, "close_time": 1761083999999, "quote_volume": 1595413.2759, "trades": 9349, "taker_buy_base": 299533.2, "taker_buy_quote": 678434.5806 }, { "timestamp": 1761084000000, "datetime": "2025-10-21T22:00:00", "open": 2.279, "high": 2.282, "low": 2.233, "close": 2.242, "volume": 821087.6, "close_time": 1761087599999, "quote_volume": 1848657.9522, "trades": 12725, "taker_buy_base": 430155.9, "taker_buy_quote": 968301.2727 }, { "timestamp": 1761087600000, "datetime": "2025-10-21T23:00:00", "open": 2.241, "high": 2.25, "low": 2.213, "close": 2.217, "volume": 566804.3, "close_time": 1761091199999, "quote_volume": 1263520.6183, "trades": 8679, "taker_buy_base": 258594.0, "taker_buy_quote": 576715.1999 }, { "timestamp": 1761091200000, "datetime": "2025-10-22T00:00:00", "open": 2.217, "high": 2.235, "low": 2.2, "close": 2.207, "volume": 519381.0, "close_time": 1761094799999, "quote_volume": 1152060.7289, "trades": 9484, "taker_buy_base": 228720.9, "taker_buy_quote": 507239.3656 }, { "timestamp": 1761094800000, "datetime": "2025-10-22T01:00:00", "open": 2.207, "high": 2.225, "low": 2.199, "close": 2.219, "volume": 406654.3, "close_time": 1761098399999, "quote_volume": 899332.7362, "trades": 5958, "taker_buy_base": 219300.1, "taker_buy_quote": 485395.4831 }, { "timestamp": 1761098400000, "datetime": "2025-10-22T02:00:00", "open": 2.22, "high": 2.233, "low": 2.219, "close": 2.222, "volume": 142214.7, "close_time": 1761101999999, "quote_volume": 316538.6713, "trades": 3257, "taker_buy_base": 70943.1, "taker_buy_quote": 157911.5936 }, { "timestamp": 1761102000000, "datetime": "2025-10-22T03:00:00", "open": 2.223, "high": 2.226, "low": 2.208, "close": 2.22, "volume": 291835.2, "close_time": 1761105599999, "quote_volume": 647162.4807, "trades": 4388, "taker_buy_base": 169818.2, "taker_buy_quote": 376764.1304 }, { "timestamp": 1761105600000, "datetime": "2025-10-22T04:00:00", "open": 2.22, "high": 2.246, "low": 2.218, "close": 2.246, "volume": 412654.6, "close_time": 1761109199999, "quote_volume": 922602.5528, "trades": 4677, "taker_buy_base": 232922.3, "taker_buy_quote": 520886.8405 }, { "timestamp": 1761109200000, "datetime": "2025-10-22T05:00:00", "open": 2.245, "high": 2.245, "low": 2.191, "close": 2.209, "volume": 572637.8, "close_time": 1761112799999, "quote_volume": 1268947.0399, "trades": 7556, "taker_buy_base": 217443.6, "taker_buy_quote": 481956.3424 }, { "timestamp": 1761112800000, "datetime": "2025-10-22T06:00:00", "open": 2.209, "high": 2.21, "low": 2.193, "close": 2.194, "volume": 420576.3, "close_time": 1761116399999, "quote_volume": 926038.5494, "trades": 5100, "taker_buy_base": 169679.9, "taker_buy_quote": 373681.1816 }, { "timestamp": 1761116400000, "datetime": "2025-10-22T07:00:00", "open": 2.193, "high": 2.218, "low": 2.189, "close": 2.215, "volume": 454997.9, "close_time": 1761119999999, "quote_volume": 1002104.6296, "trades": 6028, "taker_buy_base": 292584.9, "taker_buy_quote": 644582.0926 }, { "timestamp": 1761120000000, "datetime": "2025-10-22T08:00:00", "open": 2.215, "high": 2.215, "low": 2.194, "close": 2.195, "volume": 319888.9, "close_time": 1761123599999, "quote_volume": 703822.531, "trades": 4440, "taker_buy_base": 94891.8, "taker_buy_quote": 208857.3327 }, { "timestamp": 1761123600000, "datetime": "2025-10-22T09:00:00", "open": 2.195, "high": 2.201, "low": 2.176, "close": 2.183, "volume": 570085.2, "close_time": 1761127199999, "quote_volume": 1247915.2816, "trades": 5950, "taker_buy_base": 225577.7, "taker_buy_quote": 494158.5114 }, { "timestamp": 1761127200000, "datetime": "2025-10-22T10:00:00", "open": 2.183, "high": 2.198, "low": 2.18, "close": 2.186, "volume": 401126.5, "close_time": 1761130799999, "quote_volume": 878473.4857, "trades": 5218, "taker_buy_base": 139574.7, "taker_buy_quote": 305731.1275 }, { "timestamp": 1761130800000, "datetime": "2025-10-22T11:00:00", "open": 2.186, "high": 2.223, "low": 2.157, "close": 2.201, "volume": 1617787.1, "close_time": 1761134399999, "quote_volume": 3549386.8908, "trades": 19109, "taker_buy_base": 759444.5, "taker_buy_quote": 1666390.1817 }, { "timestamp": 1761134400000, "datetime": "2025-10-22T12:00:00", "open": 2.201, "high": 2.217, "low": 2.192, "close": 2.203, "volume": 277334.3, "close_time": 1761137999999, "quote_volume": 611437.8778, "trades": 6027, "taker_buy_base": 148290.4, "taker_buy_quote": 327096.3555 }, { "timestamp": 1761138000000, "datetime": "2025-10-22T13:00:00", "open": 2.204, "high": 2.242, "low": 2.198, "close": 2.239, "volume": 689993.3, "close_time": 1761141599999, "quote_volume": 1529281.781, "trades": 12097, "taker_buy_base": 412555.0, "taker_buy_quote": 914432.6699 }, { "timestamp": 1761141600000, "datetime": "2025-10-22T14:00:00", "open": 2.239, "high": 2.24, "low": 2.178, "close": 2.224, "volume": 1406941.7, "close_time": 1761145199999, "quote_volume": 3093983.4463, "trades": 23109, "taker_buy_base": 695273.4, "taker_buy_quote": 1528700.8783 }, { "timestamp": 1761145200000, "datetime": "2025-10-22T15:00:00", "open": 2.225, "high": 2.237, "low": 2.182, "close": 2.21, "volume": 760015.8, "close_time": 1761148799999, "quote_volume": 1676513.1478, "trades": 14165, "taker_buy_base": 386200.6, "taker_buy_quote": 852249.0084 }, { "timestamp": 1761148800000, "datetime": "2025-10-22T16:00:00", "open": 2.21, "high": 2.213, "low": 2.178, "close": 2.193, "volume": 978138.1, "close_time": 1761152399999, "quote_volume": 2147283.5681, "trades": 16672, "taker_buy_base": 472395.1, "taker_buy_quote": 1037431.3447 }, { "timestamp": 1761152400000, "datetime": "2025-10-22T17:00:00", "open": 2.192, "high": 2.2, "low": 2.166, "close": 2.174, "volume": 475422.1, "close_time": 1761155999999, "quote_volume": 1039241.171, "trades": 8117, "taker_buy_base": 238505.6, "taker_buy_quote": 521759.639 }, { "timestamp": 1761156000000, "datetime": "2025-10-22T18:00:00", "open": 2.173, "high": 2.188, "low": 2.162, "close": 2.174, "volume": 502378.1, "close_time": 1761159599999, "quote_volume": 1092637.5005, "trades": 9513, "taker_buy_base": 248663.0, "taker_buy_quote": 540803.3643 }, { "timestamp": 1761159600000, "datetime": "2025-10-22T19:00:00", "open": 2.175, "high": 2.201, "low": 2.159, "close": 2.183, "volume": 560156.3, "close_time": 1761163199999, "quote_volume": 1222300.7492, "trades": 10286, "taker_buy_base": 276340.8, "taker_buy_quote": 603420.0155 }, { "timestamp": 1761163200000, "datetime": "2025-10-22T20:00:00", "open": 2.182, "high": 2.186, "low": 2.148, "close": 2.152, "volume": 717880.6, "close_time": 1761166799999, "quote_volume": 1553291.9243, "trades": 10080, "taker_buy_base": 282271.9, "taker_buy_quote": 611464.9355 }, { "timestamp": 1761166800000, "datetime": "2025-10-22T21:00:00", "open": 2.152, "high": 2.153, "low": 2.076, "close": 2.132, "volume": 2134509.4, "close_time": 1761170399999, "quote_volume": 4534681.224, "trades": 24652, "taker_buy_base": 999478.3, "taker_buy_quote": 2124799.407 }, { "timestamp": 1761170400000, "datetime": "2025-10-22T22:00:00", "open": 2.131, "high": 2.147, "low": 2.124, "close": 2.137, "volume": 537848.0, "close_time": 1761173999999, "quote_volume": 1148924.5968, "trades": 7974, "taker_buy_base": 252022.1, "taker_buy_quote": 538576.5916 }, { "timestamp": 1761174000000, "datetime": "2025-10-22T23:00:00", "open": 2.137, "high": 2.172, "low": 2.136, "close": 2.164, "volume": 483377.3, "close_time": 1761177599999, "quote_volume": 1044582.3067, "trades": 9316, "taker_buy_base": 234998.0, "taker_buy_quote": 507551.5032 }, { "timestamp": 1761177600000, "datetime": "2025-10-23T00:00:00", "open": 2.164, "high": 2.168, "low": 2.154, "close": 2.16, "volume": 303339.3, "close_time": 1761181199999, "quote_volume": 655802.2007, "trades": 8611, "taker_buy_base": 125750.8, "taker_buy_quote": 271916.1523 }, { "timestamp": 1761181200000, "datetime": "2025-10-23T01:00:00", "open": 2.161, "high": 2.173, "low": 2.153, "close": 2.157, "volume": 418185.3, "close_time": 1761184799999, "quote_volume": 904104.0394, "trades": 10090, "taker_buy_base": 172455.5, "taker_buy_quote": 373063.4345 }, { "timestamp": 1761184800000, "datetime": "2025-10-23T02:00:00", "open": 2.157, "high": 2.165, "low": 2.152, "close": 2.156, "volume": 244280.4, "close_time": 1761188399999, "quote_volume": 526977.1892, "trades": 6769, "taker_buy_base": 119648.1, "taker_buy_quote": 258169.7577 }, { "timestamp": 1761188400000, "datetime": "2025-10-23T03:00:00", "open": 2.156, "high": 2.161, "low": 2.146, "close": 2.15, "volume": 254520.7, "close_time": 1761191999999, "quote_volume": 548216.6603, "trades": 5805, "taker_buy_base": 95434.8, "taker_buy_quote": 205589.3139 }, { "timestamp": 1761192000000, "datetime": "2025-10-23T04:00:00", "open": 2.15, "high": 2.159, "low": 2.144, "close": 2.151, "volume": 330951.7, "close_time": 1761195599999, "quote_volume": 711981.9281, "trades": 4770, "taker_buy_base": 165821.0, "taker_buy_quote": 356667.8353 }, { "timestamp": 1761195600000, "datetime": "2025-10-23T05:00:00", "open": 2.151, "high": 2.165, "low": 2.149, "close": 2.164, "volume": 197501.8, "close_time": 1761199199999, "quote_volume": 426135.321, "trades": 6196, "taker_buy_base": 60664.5, "taker_buy_quote": 130933.3077 }, { "timestamp": 1761199200000, "datetime": "2025-10-23T06:00:00", "open": 2.164, "high": 2.199, "low": 2.158, "close": 2.198, "volume": 730764.2, "close_time": 1761202799999, "quote_volume": 1594791.5531, "trades": 12606, "taker_buy_base": 398488.6, "taker_buy_quote": 869808.8808 }, { "timestamp": 1761202800000, "datetime": "2025-10-23T07:00:00", "open": 2.198, "high": 2.199, "low": 2.183, "close": 2.194, "volume": 563335.8, "close_time": 1761206399999, "quote_volume": 1234495.7966, "trades": 9723, "taker_buy_base": 251834.8, "taker_buy_quote": 551869.3345 }, { "timestamp": 1761206400000, "datetime": "2025-10-23T08:00:00", "open": 2.194, "high": 2.206, "low": 2.193, "close": 2.197, "volume": 315818.7, "close_time": 1761209999999, "quote_volume": 695008.3143, "trades": 8299, "taker_buy_base": 138834.5, "taker_buy_quote": 305607.6998 }, { "timestamp": 1761210000000, "datetime": "2025-10-23T09:00:00", "open": 2.197, "high": 2.199, "low": 2.189, "close": 2.197, "volume": 365215.6, "close_time": 1761213599999, "quote_volume": 801371.3344, "trades": 7322, "taker_buy_base": 142308.3, "taker_buy_quote": 312303.8193 }, { "timestamp": 1761213600000, "datetime": "2025-10-23T10:00:00", "open": 2.197, "high": 2.207, "low": 2.192, "close": 2.192, "volume": 343049.0, "close_time": 1761217199999, "quote_volume": 754405.2435, "trades": 7792, "taker_buy_base": 155396.6, "taker_buy_quote": 341749.1045 }, { "timestamp": 1761217200000, "datetime": "2025-10-23T11:00:00", "open": 2.192, "high": 2.195, "low": 2.173, "close": 2.175, "volume": 332731.2, "close_time": 1761220799999, "quote_volume": 727073.2435, "trades": 8678, "taker_buy_base": 114186.9, "taker_buy_quote": 249492.8357 }, { "timestamp": 1761220800000, "datetime": "2025-10-23T12:00:00", "open": 2.176, "high": 2.179, "low": 2.156, "close": 2.178, "volume": 450190.0, "close_time": 1761224399999, "quote_volume": 976919.327, "trades": 11189, "taker_buy_base": 209887.9, "taker_buy_quote": 455488.5179 }, { "timestamp": 1761224400000, "datetime": "2025-10-23T13:00:00", "open": 2.178, "high": 2.191, "low": 2.161, "close": 2.181, "volume": 713378.6, "close_time": 1761227999999, "quote_volume": 1551047.005, "trades": 14222, "taker_buy_base": 399885.6, "taker_buy_quote": 869508.5318 }, { "timestamp": 1761228000000, "datetime": "2025-10-23T14:00:00", "open": 2.182, "high": 2.183, "low": 2.153, "close": 2.167, "volume": 2018439.2, "close_time": 1761231599999, "quote_volume": 4365170.9349, "trades": 17155, "taker_buy_base": 1217765.5, "taker_buy_quote": 2632544.8705 }, { "timestamp": 1761231600000, "datetime": "2025-10-23T15:00:00", "open": 2.167, "high": 2.214, "low": 2.161, "close": 2.197, "volume": 1592553.1, "close_time": 1761235199999, "quote_volume": 3489749.9634, "trades": 19682, "taker_buy_base": 892025.5, "taker_buy_quote": 1955491.0572 }, { "timestamp": 1761235200000, "datetime": "2025-10-23T16:00:00", "open": 2.197, "high": 2.23, "low": 2.195, "close": 2.223, "volume": 578795.5, "close_time": 1761238799999, "quote_volume": 1278386.595, "trades": 9630, "taker_buy_base": 286662.3, "taker_buy_quote": 633509.3665 }, { "timestamp": 1761238800000, "datetime": "2025-10-23T17:00:00", "open": 2.224, "high": 2.244, "low": 2.2, "close": 2.237, "volume": 1012542.0, "close_time": 1761242399999, "quote_volume": 2249493.3583, "trades": 16097, "taker_buy_base": 455689.8, "taker_buy_quote": 1012988.938 }, { "timestamp": 1761242400000, "datetime": "2025-10-23T18:00:00", "open": 2.237, "high": 2.239, "low": 2.208, "close": 2.213, "volume": 407619.9, "close_time": 1761245999999, "quote_volume": 906881.4606, "trades": 9524, "taker_buy_base": 148572.6, "taker_buy_quote": 330775.1137 }, { "timestamp": 1761246000000, "datetime": "2025-10-23T19:00:00", "open": 2.214, "high": 2.215, "low": 2.199, "close": 2.21, "volume": 291362.8, "close_time": 1761249599999, "quote_volume": 643071.7464, "trades": 8030, "taker_buy_base": 104252.0, "taker_buy_quote": 230117.1843 }, { "timestamp": 1761249600000, "datetime": "2025-10-23T20:00:00", "open": 2.21, "high": 2.211, "low": 2.172, "close": 2.183, "volume": 522160.8, "close_time": 1761253199999, "quote_volume": 1145334.425, "trades": 8769, "taker_buy_base": 237369.6, "taker_buy_quote": 520862.0629 }, { "timestamp": 1761253200000, "datetime": "2025-10-23T21:00:00", "open": 2.183, "high": 2.191, "low": 2.178, "close": 2.187, "volume": 312067.7, "close_time": 1761256799999, "quote_volume": 682369.9458, "trades": 3429, "taker_buy_base": 175475.7, "taker_buy_quote": 383695.9281 }, { "timestamp": 1761256800000, "datetime": "2025-10-23T22:00:00", "open": 2.187, "high": 2.201, "low": 2.187, "close": 2.194, "volume": 351144.7, "close_time": 1761260399999, "quote_volume": 770414.001, "trades": 3466, "taker_buy_base": 153275.6, "taker_buy_quote": 336357.2746 }, { "timestamp": 1761260400000, "datetime": "2025-10-23T23:00:00", "open": 2.195, "high": 2.203, "low": 2.187, "close": 2.202, "volume": 167980.2, "close_time": 1761263999999, "quote_volume": 368614.4817, "trades": 2694, "taker_buy_base": 94145.3, "taker_buy_quote": 206594.3334 }, { "timestamp": 1761264000000, "datetime": "2025-10-24T00:00:00", "open": 2.202, "high": 2.219, "low": 2.195, "close": 2.212, "volume": 497653.4, "close_time": 1761267599999, "quote_volume": 1099006.0235, "trades": 9421, "taker_buy_base": 271520.2, "taker_buy_quote": 599685.6492 }, { "timestamp": 1761267600000, "datetime": "2025-10-24T01:00:00", "open": 2.212, "high": 2.216, "low": 2.198, "close": 2.208, "volume": 206188.8, "close_time": 1761271199999, "quote_volume": 454808.5747, "trades": 7053, "taker_buy_base": 92193.3, "taker_buy_quote": 203391.0851 }, { "timestamp": 1761271200000, "datetime": "2025-10-24T02:00:00", "open": 2.208, "high": 2.209, "low": 2.196, "close": 2.2, "volume": 211887.5, "close_time": 1761274799999, "quote_volume": 466771.6861, "trades": 6234, "taker_buy_base": 110669.6, "taker_buy_quote": 243782.565 }, { "timestamp": 1761274800000, "datetime": "2025-10-24T03:00:00", "open": 2.2, "high": 2.202, "low": 2.192, "close": 2.198, "volume": 158395.4, "close_time": 1761278399999, "quote_volume": 348160.8619, "trades": 3369, "taker_buy_base": 54082.3, "taker_buy_quote": 118853.4066 }, { "timestamp": 1761278400000, "datetime": "2025-10-24T04:00:00", "open": 2.198, "high": 2.253, "low": 2.193, "close": 2.246, "volume": 806809.7, "close_time": 1761281999999, "quote_volume": 1797821.5402, "trades": 11206, "taker_buy_base": 529932.2, "taker_buy_quote": 1180890.4715 }, { "timestamp": 1761282000000, "datetime": "2025-10-24T05:00:00", "open": 2.246, "high": 2.255, "low": 2.238, "close": 2.249, "volume": 476680.6, "close_time": 1761285599999, "quote_volume": 1071053.8111, "trades": 9091, "taker_buy_base": 181380.8, "taker_buy_quote": 407540.485 }, { "timestamp": 1761285600000, "datetime": "2025-10-24T06:00:00", "open": 2.249, "high": 2.265, "low": 2.246, "close": 2.263, "volume": 361724.2, "close_time": 1761289199999, "quote_volume": 815498.998, "trades": 7969, "taker_buy_base": 179561.7, "taker_buy_quote": 404887.17 }, { "timestamp": 1761289200000, "datetime": "2025-10-24T07:00:00", "open": 2.264, "high": 2.267, "low": 2.231, "close": 2.244, "volume": 635911.7, "close_time": 1761292799999, "quote_volume": 1430877.2476, "trades": 10243, "taker_buy_base": 240884.6, "taker_buy_quote": 541874.6471 }, { "timestamp": 1761292800000, "datetime": "2025-10-24T08:00:00", "open": 2.244, "high": 2.271, "low": 2.235, "close": 2.267, "volume": 301361.7, "close_time": 1761296399999, "quote_volume": 679877.9388, "trades": 7247, "taker_buy_base": 173168.9, "taker_buy_quote": 390800.9191 }, { "timestamp": 1761296400000, "datetime": "2025-10-24T09:00:00", "open": 2.267, "high": 2.268, "low": 2.252, "close": 2.255, "volume": 233545.0, "close_time": 1761299999999, "quote_volume": 528049.8286, "trades": 3826, "taker_buy_base": 103480.9, "taker_buy_quote": 234035.5822 }, { "timestamp": 1761300000000, "datetime": "2025-10-24T10:00:00", "open": 2.255, "high": 2.257, "low": 2.236, "close": 2.239, "volume": 439731.5, "close_time": 1761303599999, "quote_volume": 988185.6081, "trades": 4548, "taker_buy_base": 183293.5, "taker_buy_quote": 411907.9268 }, { "timestamp": 1761303600000, "datetime": "2025-10-24T11:00:00", "open": 2.24, "high": 2.25, "low": 2.222, "close": 2.244, "volume": 354191.8, "close_time": 1761307199999, "quote_volume": 791668.2353, "trades": 5195, "taker_buy_base": 138328.1, "taker_buy_quote": 309249.2691 }, { "timestamp": 1761307200000, "datetime": "2025-10-24T12:00:00", "open": 2.244, "high": 2.304, "low": 2.242, "close": 2.264, "volume": 1311967.8, "close_time": 1761310799999, "quote_volume": 2985882.2506, "trades": 18526, "taker_buy_base": 655786.8, "taker_buy_quote": 1492891.2964 }, { "timestamp": 1761310800000, "datetime": "2025-10-24T13:00:00", "open": 2.265, "high": 2.267, "low": 2.238, "close": 2.258, "volume": 444174.7, "close_time": 1761314399999, "quote_volume": 1000682.4552, "trades": 9091, "taker_buy_base": 195784.8, "taker_buy_quote": 441284.5993 }, { "timestamp": 1761314400000, "datetime": "2025-10-24T14:00:00", "open": 2.258, "high": 2.258, "low": 2.217, "close": 2.232, "volume": 848761.9, "close_time": 1761317999999, "quote_volume": 1899403.1453, "trades": 15042, "taker_buy_base": 399696.3, "taker_buy_quote": 894350.7095 }, { "timestamp": 1761318000000, "datetime": "2025-10-24T15:00:00", "open": 2.232, "high": 2.245, "low": 2.208, "close": 2.216, "volume": 557147.2, "close_time": 1761321599999, "quote_volume": 1239798.0057, "trades": 10955, "taker_buy_base": 203958.3, "taker_buy_quote": 454128.7296 }, { "timestamp": 1761321600000, "datetime": "2025-10-24T16:00:00", "open": 2.216, "high": 2.22, "low": 2.202, "close": 2.214, "volume": 296898.1, "close_time": 1761325199999, "quote_volume": 656034.7466, "trades": 7579, "taker_buy_base": 126572.9, "taker_buy_quote": 279762.0328 }, { "timestamp": 1761325200000, "datetime": "2025-10-24T17:00:00", "open": 2.214, "high": 2.231, "low": 2.211, "close": 2.219, "volume": 269851.1, "close_time": 1761328799999, "quote_volume": 599766.1292, "trades": 7521, "taker_buy_base": 122985.2, "taker_buy_quote": 273348.9146 }, { "timestamp": 1761328800000, "datetime": "2025-10-24T18:00:00", "open": 2.219, "high": 2.24, "low": 2.217, "close": 2.239, "volume": 122760.0, "close_time": 1761332399999, "quote_volume": 273666.8379, "trades": 5979, "taker_buy_base": 67276.8, "taker_buy_quote": 149995.8424 }, { "timestamp": 1761332400000, "datetime": "2025-10-24T19:00:00", "open": 2.239, "high": 2.274, "low": 2.239, "close": 2.256, "volume": 502034.4, "close_time": 1761335999999, "quote_volume": 1134348.3421, "trades": 9096, "taker_buy_base": 304599.0, "taker_buy_quote": 688305.3466 }, { "timestamp": 1761336000000, "datetime": "2025-10-24T20:00:00", "open": 2.256, "high": 2.271, "low": 2.253, "close": 2.265, "volume": 296538.8, "close_time": 1761339599999, "quote_volume": 670452.8977, "trades": 7227, "taker_buy_base": 137576.0, "taker_buy_quote": 311047.0286 }, { "timestamp": 1761339600000, "datetime": "2025-10-24T21:00:00", "open": 2.265, "high": 2.274, "low": 2.262, "close": 2.272, "volume": 203282.7, "close_time": 1761343199999, "quote_volume": 460893.4799, "trades": 6527, "taker_buy_base": 89731.5, "taker_buy_quote": 203512.9403 }, { "timestamp": 1761343200000, "datetime": "2025-10-24T22:00:00", "open": 2.273, "high": 2.277, "low": 2.264, "close": 2.269, "volume": 176087.5, "close_time": 1761346799999, "quote_volume": 400038.4285, "trades": 2523, "taker_buy_base": 80907.7, "taker_buy_quote": 183790.6426 }, { "timestamp": 1761346800000, "datetime": "2025-10-24T23:00:00", "open": 2.268, "high": 2.273, "low": 2.262, "close": 2.273, "volume": 119270.9, "close_time": 1761350399999, "quote_volume": 270479.1522, "trades": 1609, "taker_buy_base": 50871.6, "taker_buy_quote": 115359.6995 }, { "timestamp": 1761350400000, "datetime": "2025-10-25T00:00:00", "open": 2.272, "high": 2.273, "low": 2.253, "close": 2.257, "volume": 478178.3, "close_time": 1761353999999, "quote_volume": 1080799.6354, "trades": 3314, "taker_buy_base": 215175.5, "taker_buy_quote": 486290.317 }, { "timestamp": 1761354000000, "datetime": "2025-10-25T01:00:00", "open": 2.258, "high": 2.27, "low": 2.253, "close": 2.257, "volume": 192070.3, "close_time": 1761357599999, "quote_volume": 434403.239, "trades": 1951, "taker_buy_base": 69388.5, "taker_buy_quote": 156917.8365 }, { "timestamp": 1761357600000, "datetime": "2025-10-25T02:00:00", "open": 2.257, "high": 2.261, "low": 2.248, "close": 2.256, "volume": 197459.4, "close_time": 1761361199999, "quote_volume": 445265.2913, "trades": 2209, "taker_buy_base": 114193.4, "taker_buy_quote": 257559.7959 }, { "timestamp": 1761361200000, "datetime": "2025-10-25T03:00:00", "open": 2.256, "high": 2.256, "low": 2.235, "close": 2.239, "volume": 331423.6, "close_time": 1761364799999, "quote_volume": 744376.9981, "trades": 2942, "taker_buy_base": 117911.3, "taker_buy_quote": 264724.4976 }, { "timestamp": 1761364800000, "datetime": "2025-10-25T04:00:00", "open": 2.239, "high": 2.251, "low": 2.239, "close": 2.24, "volume": 213892.0, "close_time": 1761368399999, "quote_volume": 479862.5278, "trades": 2585, "taker_buy_base": 81488.1, "taker_buy_quote": 182887.6574 }, { "timestamp": 1761368400000, "datetime": "2025-10-25T05:00:00", "open": 2.24, "high": 2.241, "low": 2.231, "close": 2.239, "volume": 218690.0, "close_time": 1761371999999, "quote_volume": 489039.0816, "trades": 2472, "taker_buy_base": 95965.3, "taker_buy_quote": 214592.5934 }, { "timestamp": 1761372000000, "datetime": "2025-10-25T06:00:00", "open": 2.24, "high": 2.241, "low": 2.227, "close": 2.228, "volume": 130893.4, "close_time": 1761375599999, "quote_volume": 292168.0043, "trades": 2096, "taker_buy_base": 48586.1, "taker_buy_quote": 108505.5614 }, { "timestamp": 1761375600000, "datetime": "2025-10-25T07:00:00", "open": 2.229, "high": 2.243, "low": 2.224, "close": 2.225, "volume": 286977.5, "close_time": 1761379199999, "quote_volume": 640713.9617, "trades": 3348, "taker_buy_base": 149409.0, "taker_buy_quote": 333902.6221 }, { "timestamp": 1761379200000, "datetime": "2025-10-25T08:00:00", "open": 2.226, "high": 2.246, "low": 2.225, "close": 2.245, "volume": 211323.8, "close_time": 1761382799999, "quote_volume": 472367.7575, "trades": 2731, "taker_buy_base": 126720.9, "taker_buy_quote": 283444.384 }, { "timestamp": 1761382800000, "datetime": "2025-10-25T09:00:00", "open": 2.245, "high": 2.245, "low": 2.234, "close": 2.236, "volume": 180158.7, "close_time": 1761386399999, "quote_volume": 403607.9276, "trades": 2719, "taker_buy_base": 79495.7, "taker_buy_quote": 178127.2591 }, { "timestamp": 1761386400000, "datetime": "2025-10-25T10:00:00", "open": 2.237, "high": 2.24, "low": 2.227, "close": 2.233, "volume": 187053.2, "close_time": 1761389999999, "quote_volume": 418133.6259, "trades": 2495, "taker_buy_base": 83818.0, "taker_buy_quote": 187453.9076 }, { "timestamp": 1761390000000, "datetime": "2025-10-25T11:00:00", "open": 2.233, "high": 2.253, "low": 2.23, "close": 2.251, "volume": 99625.4, "close_time": 1761393599999, "quote_volume": 223539.3636, "trades": 1919, "taker_buy_base": 59104.0, "taker_buy_quote": 132608.5631 }, { "timestamp": 1761393600000, "datetime": "2025-10-25T12:00:00", "open": 2.252, "high": 2.271, "low": 2.251, "close": 2.267, "volume": 356243.9, "close_time": 1761397199999, "quote_volume": 806451.4772, "trades": 3448, "taker_buy_base": 196020.7, "taker_buy_quote": 443675.0605 }, { "timestamp": 1761397200000, "datetime": "2025-10-25T13:00:00", "open": 2.267, "high": 2.271, "low": 2.259, "close": 2.269, "volume": 165149.2, "close_time": 1761400799999, "quote_volume": 373886.8857, "trades": 2701, "taker_buy_base": 77267.4, "taker_buy_quote": 174921.9753 }, { "timestamp": 1761400800000, "datetime": "2025-10-25T14:00:00", "open": 2.27, "high": 2.282, "low": 2.265, "close": 2.28, "volume": 494191.0, "close_time": 1761404399999, "quote_volume": 1124550.7876, "trades": 3463, "taker_buy_base": 282083.5, "taker_buy_quote": 642133.6288 }, { "timestamp": 1761404400000, "datetime": "2025-10-25T15:00:00", "open": 2.28, "high": 2.28, "low": 2.269, "close": 2.272, "volume": 337114.2, "close_time": 1761407999999, "quote_volume": 766727.9161, "trades": 3236, "taker_buy_base": 206596.1, "taker_buy_quote": 469906.8619 }, { "timestamp": 1761408000000, "datetime": "2025-10-25T16:00:00", "open": 2.273, "high": 2.279, "low": 2.265, "close": 2.278, "volume": 385502.4, "close_time": 1761411599999, "quote_volume": 876024.3876, "trades": 4010, "taker_buy_base": 186808.2, "taker_buy_quote": 424496.0713 }, { "timestamp": 1761411600000, "datetime": "2025-10-25T17:00:00", "open": 2.277, "high": 2.288, "low": 2.275, "close": 2.282, "volume": 180731.9, "close_time": 1761415199999, "quote_volume": 412651.6207, "trades": 2294, "taker_buy_base": 90086.5, "taker_buy_quote": 205714.6709 }, { "timestamp": 1761415200000, "datetime": "2025-10-25T18:00:00", "open": 2.281, "high": 2.296, "low": 2.273, "close": 2.295, "volume": 301784.6, "close_time": 1761418799999, "quote_volume": 689666.2087, "trades": 3298, "taker_buy_base": 159878.7, "taker_buy_quote": 365593.1464 }, { "timestamp": 1761418800000, "datetime": "2025-10-25T19:00:00", "open": 2.294, "high": 2.298, "low": 2.29, "close": 2.295, "volume": 224375.7, "close_time": 1761422399999, "quote_volume": 514698.9614, "trades": 2368, "taker_buy_base": 110347.8, "taker_buy_quote": 253144.6088 }, { "timestamp": 1761422400000, "datetime": "2025-10-25T20:00:00", "open": 2.296, "high": 2.298, "low": 2.285, "close": 2.287, "volume": 146541.8, "close_time": 1761425999999, "quote_volume": 335961.94, "trades": 1809, "taker_buy_base": 60431.9, "taker_buy_quote": 138549.5178 }, { "timestamp": 1761426000000, "datetime": "2025-10-25T21:00:00", "open": 2.288, "high": 2.29, "low": 2.273, "close": 2.279, "volume": 208315.9, "close_time": 1761429599999, "quote_volume": 475429.3814, "trades": 1946, "taker_buy_base": 102902.3, "taker_buy_quote": 234856.6651 }, { "timestamp": 1761429600000, "datetime": "2025-10-25T22:00:00", "open": 2.28, "high": 2.295, "low": 2.273, "close": 2.29, "volume": 249093.9, "close_time": 1761433199999, "quote_volume": 569085.5012, "trades": 2626, "taker_buy_base": 127530.9, "taker_buy_quote": 291406.406 }, { "timestamp": 1761433200000, "datetime": "2025-10-25T23:00:00", "open": 2.289, "high": 2.29, "low": 2.278, "close": 2.279, "volume": 163823.1, "close_time": 1761436799999, "quote_volume": 374092.9134, "trades": 1908, "taker_buy_base": 80470.0, "taker_buy_quote": 183719.0642 }, { "timestamp": 1761436800000, "datetime": "2025-10-26T00:00:00", "open": 2.28, "high": 2.282, "low": 2.268, "close": 2.271, "volume": 212612.5, "close_time": 1761440399999, "quote_volume": 483912.0092, "trades": 3884, "taker_buy_base": 99253.9, "taker_buy_quote": 225950.5964 }, { "timestamp": 1761440400000, "datetime": "2025-10-26T01:00:00", "open": 2.271, "high": 2.277, "low": 2.253, "close": 2.261, "volume": 438654.4, "close_time": 1761443999999, "quote_volume": 994210.4582, "trades": 4517, "taker_buy_base": 214059.9, "taker_buy_quote": 485270.6091 }, { "timestamp": 1761444000000, "datetime": "2025-10-26T02:00:00", "open": 2.261, "high": 2.267, "low": 2.254, "close": 2.262, "volume": 254007.2, "close_time": 1761447599999, "quote_volume": 574347.5693, "trades": 3400, "taker_buy_base": 145349.4, "taker_buy_quote": 328722.3314 }, { "timestamp": 1761447600000, "datetime": "2025-10-26T03:00:00", "open": 2.261, "high": 2.269, "low": 2.257, "close": 2.268, "volume": 222651.4, "close_time": 1761451199999, "quote_volume": 503775.4483, "trades": 2568, "taker_buy_base": 109564.4, "taker_buy_quote": 247975.5608 }, { "timestamp": 1761451200000, "datetime": "2025-10-26T04:00:00", "open": 2.268, "high": 2.285, "low": 2.266, "close": 2.282, "volume": 234232.4, "close_time": 1761454799999, "quote_volume": 533430.0182, "trades": 2849, "taker_buy_base": 129222.1, "taker_buy_quote": 294262.8391 }, { "timestamp": 1761454800000, "datetime": "2025-10-26T05:00:00", "open": 2.282, "high": 2.297, "low": 2.276, "close": 2.293, "volume": 153763.4, "close_time": 1761458399999, "quote_volume": 351755.5053, "trades": 2226, "taker_buy_base": 94346.3, "taker_buy_quote": 215787.0457 }, { "timestamp": 1761458400000, "datetime": "2025-10-26T06:00:00", "open": 2.293, "high": 2.298, "low": 2.285, "close": 2.297, "volume": 152121.0, "close_time": 1761461999999, "quote_volume": 348571.7579, "trades": 2111, "taker_buy_base": 71910.8, "taker_buy_quote": 164738.3771 }, { "timestamp": 1761462000000, "datetime": "2025-10-26T07:00:00", "open": 2.297, "high": 2.308, "low": 2.294, "close": 2.302, "volume": 271506.5, "close_time": 1761465599999, "quote_volume": 625219.5201, "trades": 6093, "taker_buy_base": 159107.0, "taker_buy_quote": 366425.7414 }, { "timestamp": 1761465600000, "datetime": "2025-10-26T08:00:00", "open": 2.302, "high": 2.325, "low": 2.301, "close": 2.319, "volume": 412108.4, "close_time": 1761469199999, "quote_volume": 954187.1769, "trades": 8329, "taker_buy_base": 228372.5, "taker_buy_quote": 528777.1813 }, { "timestamp": 1761469200000, "datetime": "2025-10-26T09:00:00", "open": 2.32, "high": 2.348, "low": 2.312, "close": 2.337, "volume": 775806.2, "close_time": 1761472799999, "quote_volume": 1810265.6542, "trades": 12560, "taker_buy_base": 485422.1, "taker_buy_quote": 1133158.2543 }, { "timestamp": 1761472800000, "datetime": "2025-10-26T10:00:00", "open": 2.337, "high": 2.34, "low": 2.32, "close": 2.325, "volume": 322592.4, "close_time": 1761476399999, "quote_volume": 751852.5043, "trades": 7230, "taker_buy_base": 142917.3, "taker_buy_quote": 333116.8387 }, { "timestamp": 1761476400000, "datetime": "2025-10-26T11:00:00", "open": 2.325, "high": 2.36, "low": 2.32, "close": 2.355, "volume": 603144.3, "close_time": 1761479999999, "quote_volume": 1413046.0652, "trades": 12226, "taker_buy_base": 327501.7, "taker_buy_quote": 768027.9703 }, { "timestamp": 1761480000000, "datetime": "2025-10-26T12:00:00", "open": 2.355, "high": 2.363, "low": 2.345, "close": 2.35, "volume": 476643.8, "close_time": 1761483599999, "quote_volume": 1121206.4625, "trades": 10683, "taker_buy_base": 213589.6, "taker_buy_quote": 502441.11 }, { "timestamp": 1761483600000, "datetime": "2025-10-26T13:00:00", "open": 2.35, "high": 2.368, "low": 2.344, "close": 2.358, "volume": 394610.2, "close_time": 1761487199999, "quote_volume": 930119.3706, "trades": 9955, "taker_buy_base": 201875.6, "taker_buy_quote": 475923.3246 }, { "timestamp": 1761487200000, "datetime": "2025-10-26T14:00:00", "open": 2.358, "high": 2.359, "low": 2.34, "close": 2.343, "volume": 290790.3, "close_time": 1761490799999, "quote_volume": 682725.7968, "trades": 8123, "taker_buy_base": 87556.1, "taker_buy_quote": 205653.3454 }, { "timestamp": 1761490800000, "datetime": "2025-10-26T15:00:00", "open": 2.343, "high": 2.362, "low": 2.334, "close": 2.36, "volume": 412659.6, "close_time": 1761494399999, "quote_volume": 968555.8443, "trades": 7297, "taker_buy_base": 249772.7, "taker_buy_quote": 586103.7943 }, { "timestamp": 1761494400000, "datetime": "2025-10-26T16:00:00", "open": 2.36, "high": 2.361, "low": 2.34, "close": 2.348, "volume": 237309.0, "close_time": 1761497999999, "quote_volume": 557218.8961, "trades": 6994, "taker_buy_base": 75834.3, "taker_buy_quote": 178107.5377 }, { "timestamp": 1761498000000, "datetime": "2025-10-26T17:00:00", "open": 2.348, "high": 2.353, "low": 2.343, "close": 2.347, "volume": 201650.8, "close_time": 1761501599999, "quote_volume": 473584.8859, "trades": 6056, "taker_buy_base": 83447.4, "taker_buy_quote": 196038.6634 }, { "timestamp": 1761501600000, "datetime": "2025-10-26T18:00:00", "open": 2.347, "high": 2.353, "low": 2.341, "close": 2.345, "volume": 258732.0, "close_time": 1761505199999, "quote_volume": 607726.6244, "trades": 6210, "taker_buy_base": 105012.5, "taker_buy_quote": 246751.1484 }, { "timestamp": 1761505200000, "datetime": "2025-10-26T19:00:00", "open": 2.345, "high": 2.347, "low": 2.338, "close": 2.345, "volume": 189684.9, "close_time": 1761508799999, "quote_volume": 444388.8971, "trades": 5912, "taker_buy_base": 79774.4, "taker_buy_quote": 186887.5018 }, { "timestamp": 1761508800000, "datetime": "2025-10-26T20:00:00", "open": 2.345, "high": 2.345, "low": 2.323, "close": 2.329, "volume": 278104.1, "close_time": 1761512399999, "quote_volume": 648846.387, "trades": 6856, "taker_buy_base": 108941.8, "taker_buy_quote": 254121.0647 }, { "timestamp": 1761512400000, "datetime": "2025-10-26T21:00:00", "open": 2.33, "high": 2.353, "low": 2.325, "close": 2.346, "volume": 275252.7, "close_time": 1761515999999, "quote_volume": 643268.0739, "trades": 6535, "taker_buy_base": 130879.5, "taker_buy_quote": 305817.8029 }, { "timestamp": 1761516000000, "datetime": "2025-10-26T22:00:00", "open": 2.347, "high": 2.394, "low": 2.347, "close": 2.381, "volume": 2546731.4, "close_time": 1761519599999, "quote_volume": 6063046.0518, "trades": 27486, "taker_buy_base": 1343327.6, "taker_buy_quote": 3198150.0719 }, { "timestamp": 1761519600000, "datetime": "2025-10-26T23:00:00", "open": 2.382, "high": 2.385, "low": 2.366, "close": 2.369, "volume": 301589.9, "close_time": 1761523199999, "quote_volume": 716403.3957, "trades": 9144, "taker_buy_base": 114108.8, "taker_buy_quote": 271142.8714 }, { "timestamp": 1761523200000, "datetime": "2025-10-27T00:00:00", "open": 2.369, "high": 2.392, "low": 2.364, "close": 2.379, "volume": 321304.8, "close_time": 1761526799999, "quote_volume": 764702.0652, "trades": 9460, "taker_buy_base": 184270.5, "taker_buy_quote": 438728.696 }, { "timestamp": 1761526800000, "datetime": "2025-10-27T01:00:00", "open": 2.379, "high": 2.4, "low": 2.376, "close": 2.394, "volume": 549066.6, "close_time": 1761530399999, "quote_volume": 1312569.0154, "trades": 9436, "taker_buy_base": 288440.8, "taker_buy_quote": 689595.1541 }, { "timestamp": 1761530400000, "datetime": "2025-10-27T02:00:00", "open": 2.395, "high": 2.401, "low": 2.381, "close": 2.39, "volume": 405457.1, "close_time": 1761533999999, "quote_volume": 969787.7509, "trades": 9981, "taker_buy_base": 201733.2, "taker_buy_quote": 482501.4964 }, { "timestamp": 1761534000000, "datetime": "2025-10-27T03:00:00", "open": 2.39, "high": 2.394, "low": 2.382, "close": 2.389, "volume": 250646.8, "close_time": 1761537599999, "quote_volume": 598786.7073, "trades": 7661, "taker_buy_base": 108223.6, "taker_buy_quote": 258601.5579 }, { "timestamp": 1761537600000, "datetime": "2025-10-27T04:00:00", "open": 2.389, "high": 2.4, "low": 2.386, "close": 2.396, "volume": 171916.9, "close_time": 1761541199999, "quote_volume": 411471.7636, "trades": 6543, "taker_buy_base": 106940.1, "taker_buy_quote": 255981.4683 }, { "timestamp": 1761541200000, "datetime": "2025-10-27T05:00:00", "open": 2.396, "high": 2.419, "low": 2.391, "close": 2.405, "volume": 395368.9, "close_time": 1761544799999, "quote_volume": 952475.8603, "trades": 9063, "taker_buy_base": 150029.4, "taker_buy_quote": 361293.1005 }, { "timestamp": 1761544800000, "datetime": "2025-10-27T06:00:00", "open": 2.405, "high": 2.415, "low": 2.392, "close": 2.401, "volume": 340096.6, "close_time": 1761548399999, "quote_volume": 816904.6166, "trades": 9195, "taker_buy_base": 162970.2, "taker_buy_quote": 391593.2456 }, { "timestamp": 1761548400000, "datetime": "2025-10-27T07:00:00", "open": 2.401, "high": 2.41, "low": 2.377, "close": 2.396, "volume": 447793.5, "close_time": 1761551999999, "quote_volume": 1071410.8864, "trades": 11151, "taker_buy_base": 178411.1, "taker_buy_quote": 427335.7381 }, { "timestamp": 1761552000000, "datetime": "2025-10-27T08:00:00", "open": 2.396, "high": 2.408, "low": 2.37, "close": 2.379, "volume": 823517.2, "close_time": 1761555599999, "quote_volume": 1965002.4767, "trades": 13090, "taker_buy_base": 273996.2, "taker_buy_quote": 655255.4635 }, { "timestamp": 1761555600000, "datetime": "2025-10-27T09:00:00", "open": 2.379, "high": 2.382, "low": 2.356, "close": 2.362, "volume": 783532.8, "close_time": 1761559199999, "quote_volume": 1853214.8529, "trades": 13280, "taker_buy_base": 413942.1, "taker_buy_quote": 979468.8396 }, { "timestamp": 1761559200000, "datetime": "2025-10-27T10:00:00", "open": 2.362, "high": 2.373, "low": 2.355, "close": 2.357, "volume": 206755.5, "close_time": 1761562799999, "quote_volume": 488521.9025, "trades": 7484, "taker_buy_base": 98398.7, "taker_buy_quote": 232589.2887 }, { "timestamp": 1761562800000, "datetime": "2025-10-27T11:00:00", "open": 2.358, "high": 2.375, "low": 2.346, "close": 2.373, "volume": 416212.6, "close_time": 1761566399999, "quote_volume": 982590.2674, "trades": 9042, "taker_buy_base": 179384.6, "taker_buy_quote": 424078.1791 }, { "timestamp": 1761566400000, "datetime": "2025-10-27T12:00:00", "open": 2.372, "high": 2.374, "low": 2.341, "close": 2.343, "volume": 249900.3, "close_time": 1761569999999, "quote_volume": 588499.4116, "trades": 7956, "taker_buy_base": 98943.9, "taker_buy_quote": 232951.2402 }, { "timestamp": 1761570000000, "datetime": "2025-10-27T13:00:00", "open": 2.343, "high": 2.362, "low": 2.311, "close": 2.344, "volume": 1860439.3, "close_time": 1761573599999, "quote_volume": 4352309.7964, "trades": 16391, "taker_buy_base": 1117109.7, "taker_buy_quote": 2614166.7886 }, { "timestamp": 1761573600000, "datetime": "2025-10-27T14:00:00", "open": 2.344, "high": 2.348, "low": 2.32, "close": 2.339, "volume": 636816.7, "close_time": 1761577199999, "quote_volume": 1486354.8748, "trades": 12590, "taker_buy_base": 284382.4, "taker_buy_quote": 664193.7031 }, { "timestamp": 1761577200000, "datetime": "2025-10-27T15:00:00", "open": 2.339, "high": 2.366, "low": 2.339, "close": 2.357, "volume": 510639.3, "close_time": 1761580799999, "quote_volume": 1204287.9703, "trades": 10457, "taker_buy_base": 213511.7, "taker_buy_quote": 503408.8002 }, { "timestamp": 1761580800000, "datetime": "2025-10-27T16:00:00", "open": 2.357, "high": 2.403, "low": 2.357, "close": 2.398, "volume": 842993.2, "close_time": 1761584399999, "quote_volume": 2008349.9638, "trades": 13758, "taker_buy_base": 496860.5, "taker_buy_quote": 1183928.9865 }, { "timestamp": 1761584400000, "datetime": "2025-10-27T17:00:00", "open": 2.398, "high": 2.402, "low": 2.38, "close": 2.387, "volume": 693116.6, "close_time": 1761587999999, "quote_volume": 1657540.1691, "trades": 11485, "taker_buy_base": 232641.7, "taker_buy_quote": 556594.127 }, { "timestamp": 1761588000000, "datetime": "2025-10-27T18:00:00", "open": 2.387, "high": 2.399, "low": 2.374, "close": 2.375, "volume": 302071.0, "close_time": 1761591599999, "quote_volume": 720282.5273, "trades": 8476, "taker_buy_base": 143633.3, "taker_buy_quote": 342491.8458 }, { "timestamp": 1761591600000, "datetime": "2025-10-27T19:00:00", "open": 2.375, "high": 2.378, "low": 2.358, "close": 2.36, "volume": 412983.3, "close_time": 1761595199999, "quote_volume": 977190.9906, "trades": 9199, "taker_buy_base": 209374.8, "taker_buy_quote": 495565.586 }, { "timestamp": 1761595200000, "datetime": "2025-10-27T20:00:00", "open": 2.36, "high": 2.36, "low": 2.339, "close": 2.343, "volume": 458129.5, "close_time": 1761598799999, "quote_volume": 1075692.8005, "trades": 7828, "taker_buy_base": 224789.3, "taker_buy_quote": 527793.9275 }, { "timestamp": 1761598800000, "datetime": "2025-10-27T21:00:00", "open": 2.343, "high": 2.363, "low": 2.339, "close": 2.347, "volume": 298815.9, "close_time": 1761602399999, "quote_volume": 702463.7525, "trades": 7296, "taker_buy_base": 156277.8, "taker_buy_quote": 367409.6416 }, { "timestamp": 1761602400000, "datetime": "2025-10-27T22:00:00", "open": 2.348, "high": 2.357, "low": 2.33, "close": 2.332, "volume": 331232.9, "close_time": 1761605999999, "quote_volume": 776949.4156, "trades": 6175, "taker_buy_base": 190915.2, "taker_buy_quote": 448093.2749 }, { "timestamp": 1761606000000, "datetime": "2025-10-27T23:00:00", "open": 2.333, "high": 2.337, "low": 2.316, "close": 2.332, "volume": 384313.9, "close_time": 1761609599999, "quote_volume": 894840.7241, "trades": 5565, "taker_buy_base": 212679.3, "taker_buy_quote": 495346.402 }, { "timestamp": 1761609600000, "datetime": "2025-10-28T00:00:00", "open": 2.332, "high": 2.342, "low": 2.322, "close": 2.331, "volume": 365622.8, "close_time": 1761613199999, "quote_volume": 852311.2802, "trades": 5922, "taker_buy_base": 211476.7, "taker_buy_quote": 493125.7255 }, { "timestamp": 1761613200000, "datetime": "2025-10-28T01:00:00", "open": 2.332, "high": 2.345, "low": 2.325, "close": 2.334, "volume": 403575.0, "close_time": 1761616799999, "quote_volume": 942590.7263, "trades": 5212, "taker_buy_base": 253409.6, "taker_buy_quote": 591946.7295 }, { "timestamp": 1761616800000, "datetime": "2025-10-28T02:00:00", "open": 2.334, "high": 2.338, "low": 2.301, "close": 2.32, "volume": 386044.0, "close_time": 1761620399999, "quote_volume": 894512.5713, "trades": 5816, "taker_buy_base": 185735.4, "taker_buy_quote": 430601.5244 }, { "timestamp": 1761620400000, "datetime": "2025-10-28T03:00:00", "open": 2.319, "high": 2.328, "low": 2.31, "close": 2.318, "volume": 377439.4, "close_time": 1761623999999, "quote_volume": 874595.1964, "trades": 5566, "taker_buy_base": 188847.8, "taker_buy_quote": 437757.3064 }, { "timestamp": 1761624000000, "datetime": "2025-10-28T04:00:00", "open": 2.317, "high": 2.348, "low": 2.311, "close": 2.341, "volume": 347830.3, "close_time": 1761627599999, "quote_volume": 810789.8158, "trades": 4666, "taker_buy_base": 178411.7, "taker_buy_quote": 415622.1122 }, { "timestamp": 1761627600000, "datetime": "2025-10-28T05:00:00", "open": 2.341, "high": 2.356, "low": 2.305, "close": 2.306, "volume": 826633.0, "close_time": 1761631199999, "quote_volume": 1927792.2032, "trades": 9444, "taker_buy_base": 368975.0, "taker_buy_quote": 859256.2481 }, { "timestamp": 1761631200000, "datetime": "2025-10-28T06:00:00", "open": 2.306, "high": 2.356, "low": 2.305, "close": 2.352, "volume": 488400.8, "close_time": 1761634799999, "quote_volume": 1136406.2699, "trades": 7739, "taker_buy_base": 283722.1, "taker_buy_quote": 659859.4002 }, { "timestamp": 1761634800000, "datetime": "2025-10-28T07:00:00", "open": 2.353, "high": 2.362, "low": 2.325, "close": 2.327, "volume": 339080.8, "close_time": 1761638399999, "quote_volume": 794286.7975, "trades": 6355, "taker_buy_base": 193797.5, "taker_buy_quote": 454169.4972 }, { "timestamp": 1761638400000, "datetime": "2025-10-28T08:00:00", "open": 2.328, "high": 2.343, "low": 2.324, "close": 2.337, "volume": 165356.6, "close_time": 1761641999999, "quote_volume": 386287.6541, "trades": 3494, "taker_buy_base": 100632.8, "taker_buy_quote": 235127.4429 }, { "timestamp": 1761642000000, "datetime": "2025-10-28T09:00:00", "open": 2.336, "high": 2.342, "low": 2.32, "close": 2.33, "volume": 316788.9, "close_time": 1761645599999, "quote_volume": 738400.232, "trades": 3714, "taker_buy_base": 167683.6, "taker_buy_quote": 390838.1225 }, { "timestamp": 1761645600000, "datetime": "2025-10-28T10:00:00", "open": 2.331, "high": 2.332, "low": 2.32, "close": 2.33, "volume": 205849.9, "close_time": 1761649199999, "quote_volume": 478616.1238, "trades": 3064, "taker_buy_base": 90541.5, "taker_buy_quote": 210555.1733 }, { "timestamp": 1761649200000, "datetime": "2025-10-28T11:00:00", "open": 2.33, "high": 2.341, "low": 2.321, "close": 2.323, "volume": 152409.2, "close_time": 1761652799999, "quote_volume": 355115.4036, "trades": 3167, "taker_buy_base": 73676.8, "taker_buy_quote": 171705.2703 }, { "timestamp": 1761652800000, "datetime": "2025-10-28T12:00:00", "open": 2.323, "high": 2.349, "low": 2.32, "close": 2.345, "volume": 313938.4, "close_time": 1761656399999, "quote_volume": 731647.7753, "trades": 4472, "taker_buy_base": 161054.9, "taker_buy_quote": 375293.677 }, { "timestamp": 1761656400000, "datetime": "2025-10-28T13:00:00", "open": 2.346, "high": 2.384, "low": 2.345, "close": 2.361, "volume": 1463802.7, "close_time": 1761659999999, "quote_volume": 3462836.1895, "trades": 19255, "taker_buy_base": 804568.5, "taker_buy_quote": 1904161.0625 }, { "timestamp": 1761660000000, "datetime": "2025-10-28T14:00:00", "open": 2.361, "high": 2.379, "low": 2.281, "close": 2.333, "volume": 1169611.6, "close_time": 1761663599999, "quote_volume": 2721125.2599, "trades": 21196, "taker_buy_base": 536899.5, "taker_buy_quote": 1248727.5143 }, { "timestamp": 1761663600000, "datetime": "2025-10-28T15:00:00", "open": 2.333, "high": 2.346, "low": 2.314, "close": 2.324, "volume": 502076.9, "close_time": 1761667199999, "quote_volume": 1169298.3598, "trades": 8356, "taker_buy_base": 209145.1, "taker_buy_quote": 487319.9843 }, { "timestamp": 1761667200000, "datetime": "2025-10-28T16:00:00", "open": 2.323, "high": 2.35, "low": 2.312, "close": 2.335, "volume": 463951.7, "close_time": 1761670799999, "quote_volume": 1082283.4305, "trades": 8864, "taker_buy_base": 267924.3, "taker_buy_quote": 625176.2974 }, { "timestamp": 1761670800000, "datetime": "2025-10-28T17:00:00", "open": 2.335, "high": 2.34, "low": 2.316, "close": 2.322, "volume": 245618.5, "close_time": 1761674399999, "quote_volume": 571781.4047, "trades": 8207, "taker_buy_base": 97828.3, "taker_buy_quote": 227868.5008 }, { "timestamp": 1761674400000, "datetime": "2025-10-28T18:00:00", "open": 2.322, "high": 2.324, "low": 2.296, "close": 2.304, "volume": 270568.5, "close_time": 1761677999999, "quote_volume": 624716.2477, "trades": 5156, "taker_buy_base": 98552.3, "taker_buy_quote": 227471.7293 }, { "timestamp": 1761678000000, "datetime": "2025-10-28T19:00:00", "open": 2.304, "high": 2.307, "low": 2.256, "close": 2.269, "volume": 999669.4, "close_time": 1761681599999, "quote_volume": 2274510.5636, "trades": 13315, "taker_buy_base": 448910.0, "taker_buy_quote": 1021512.8175 }, { "timestamp": 1761681600000, "datetime": "2025-10-28T20:00:00", "open": 2.268, "high": 2.268, "low": 2.222, "close": 2.233, "volume": 1328845.2, "close_time": 1761685199999, "quote_volume": 2977649.0356, "trades": 21690, "taker_buy_base": 615224.7, "taker_buy_quote": 1378655.0343 }, { "timestamp": 1761685200000, "datetime": "2025-10-28T21:00:00", "open": 2.232, "high": 2.243, "low": 2.202, "close": 2.229, "volume": 868028.0, "close_time": 1761688799999, "quote_volume": 1928305.8171, "trades": 11535, "taker_buy_base": 459813.0, "taker_buy_quote": 1021620.657 }, { "timestamp": 1761688800000, "datetime": "2025-10-28T22:00:00", "open": 2.229, "high": 2.249, "low": 2.221, "close": 2.247, "volume": 413601.0, "close_time": 1761692399999, "quote_volume": 925233.4357, "trades": 5441, "taker_buy_base": 199209.3, "taker_buy_quote": 445641.0808 }, { "timestamp": 1761692400000, "datetime": "2025-10-28T23:00:00", "open": 2.247, "high": 2.247, "low": 2.23, "close": 2.234, "volume": 402444.4, "close_time": 1761695999999, "quote_volume": 900848.9759, "trades": 3660, "taker_buy_base": 195204.6, "taker_buy_quote": 436963.9463 }, { "timestamp": 1761696000000, "datetime": "2025-10-29T00:00:00", "open": 2.235, "high": 2.242, "low": 2.224, "close": 2.229, "volume": 307793.1, "close_time": 1761699599999, "quote_volume": 686944.3548, "trades": 4400, "taker_buy_base": 131781.0, "taker_buy_quote": 294223.6051 }, { "timestamp": 1761699600000, "datetime": "2025-10-29T01:00:00", "open": 2.228, "high": 2.253, "low": 2.226, "close": 2.24, "volume": 305874.5, "close_time": 1761703199999, "quote_volume": 684217.6785, "trades": 4387, "taker_buy_base": 159181.3, "taker_buy_quote": 356246.7446 }, { "timestamp": 1761703200000, "datetime": "2025-10-29T02:00:00", "open": 2.24, "high": 2.243, "low": 2.235, "close": 2.237, "volume": 183989.1, "close_time": 1761706799999, "quote_volume": 411971.4033, "trades": 2235, "taker_buy_base": 74043.0, "taker_buy_quote": 165868.3671 }, { "timestamp": 1761706800000, "datetime": "2025-10-29T03:00:00", "open": 2.238, "high": 2.239, "low": 2.228, "close": 2.235, "volume": 174313.5, "close_time": 1761710399999, "quote_volume": 389307.7267, "trades": 3221, "taker_buy_base": 84814.1, "taker_buy_quote": 189464.2039 }, { "timestamp": 1761710400000, "datetime": "2025-10-29T04:00:00", "open": 2.234, "high": 2.247, "low": 2.233, "close": 2.237, "volume": 198777.0, "close_time": 1761713999999, "quote_volume": 445261.2354, "trades": 2616, "taker_buy_base": 108467.7, "taker_buy_quote": 242992.2412 }, { "timestamp": 1761714000000, "datetime": "2025-10-29T05:00:00", "open": 2.238, "high": 2.247, "low": 2.234, "close": 2.24, "volume": 290754.0, "close_time": 1761717599999, "quote_volume": 651410.5712, "trades": 3692, "taker_buy_base": 147408.2, "taker_buy_quote": 330351.0267 }, { "timestamp": 1761717600000, "datetime": "2025-10-29T06:00:00", "open": 2.24, "high": 2.251, "low": 2.237, "close": 2.246, "volume": 254883.1, "close_time": 1761721199999, "quote_volume": 571549.2389, "trades": 2489, "taker_buy_base": 120445.0, "taker_buy_quote": 270272.3211 }, { "timestamp": 1761721200000, "datetime": "2025-10-29T07:00:00", "open": 2.246, "high": 2.254, "low": 2.237, "close": 2.248, "volume": 370117.5, "close_time": 1761724799999, "quote_volume": 831196.4446, "trades": 3175, "taker_buy_base": 186502.5, "taker_buy_quote": 418810.2051 }, { "timestamp": 1761724800000, "datetime": "2025-10-29T08:00:00", "open": 2.248, "high": 2.249, "low": 2.236, "close": 2.243, "volume": 282234.3, "close_time": 1761728399999, "quote_volume": 633049.5187, "trades": 3467, "taker_buy_base": 150128.7, "taker_buy_quote": 336810.4751 }, { "timestamp": 1761728400000, "datetime": "2025-10-29T09:00:00", "open": 2.243, "high": 2.27, "low": 2.239, "close": 2.265, "volume": 348778.9, "close_time": 1761731999999, "quote_volume": 786660.2223, "trades": 3904, "taker_buy_base": 176946.5, "taker_buy_quote": 399076.0285 }, { "timestamp": 1761732000000, "datetime": "2025-10-29T10:00:00", "open": 2.265, "high": 2.31, "low": 2.264, "close": 2.295, "volume": 884263.1, "close_time": 1761735599999, "quote_volume": 2028442.9971, "trades": 8193, "taker_buy_base": 491173.2, "taker_buy_quote": 1126106.2862 }, { "timestamp": 1761735600000, "datetime": "2025-10-29T11:00:00", "open": 2.296, "high": 2.311, "low": 2.29, "close": 2.296, "volume": 368326.3, "close_time": 1761739199999, "quote_volume": 846383.0335, "trades": 4863, "taker_buy_base": 167665.1, "taker_buy_quote": 385253.876 }, { "timestamp": 1761739200000, "datetime": "2025-10-29T12:00:00", "open": 2.297, "high": 2.305, "low": 2.293, "close": 2.3, "volume": 187724.8, "close_time": 1761742799999, "quote_volume": 431376.4736, "trades": 3189, "taker_buy_base": 104377.1, "taker_buy_quote": 239882.2483 }, { "timestamp": 1761742800000, "datetime": "2025-10-29T13:00:00", "open": 2.301, "high": 2.324, "low": 2.3, "close": 2.313, "volume": 575205.0, "close_time": 1761746399999, "quote_volume": 1331418.4254, "trades": 9454, "taker_buy_base": 289261.9, "taker_buy_quote": 669465.4765 }, { "timestamp": 1761746400000, "datetime": "2025-10-29T14:00:00", "open": 2.313, "high": 2.316, "low": 2.289, "close": 2.294, "volume": 405528.2, "close_time": 1761749999999, "quote_volume": 933888.6838, "trades": 10765, "taker_buy_base": 195863.6, "taker_buy_quote": 451065.8949 }, { "timestamp": 1761750000000, "datetime": "2025-10-29T15:00:00", "open": 2.295, "high": 2.302, "low": 2.252, "close": 2.27, "volume": 536968.5, "close_time": 1761753599999, "quote_volume": 1223368.1936, "trades": 9627, "taker_buy_base": 208138.9, "taker_buy_quote": 474247.2774 }, { "timestamp": 1761753600000, "datetime": "2025-10-29T16:00:00", "open": 2.27, "high": 2.289, "low": 2.259, "close": 2.279, "volume": 488322.9, "close_time": 1761757199999, "quote_volume": 1111094.1712, "trades": 8244, "taker_buy_base": 259561.6, "taker_buy_quote": 590794.9133 }, { "timestamp": 1761757200000, "datetime": "2025-10-29T17:00:00", "open": 2.278, "high": 2.347, "low": 2.276, "close": 2.347, "volume": 400812.8, "close_time": 1761760799999, "quote_volume": 926276.7961, "trades": 9376, "taker_buy_base": 217717.6, "taker_buy_quote": 503574.8838 }, { "timestamp": 1761760800000, "datetime": "2025-10-29T18:00:00", "open": 2.347, "high": 2.349, "low": 2.23, "close": 2.307, "volume": 3823997.7, "close_time": 1761764399999, "quote_volume": 8738857.322, "trades": 60164, "taker_buy_base": 1869997.8, "taker_buy_quote": 4274573.1127 }, { "timestamp": 1761764400000, "datetime": "2025-10-29T19:00:00", "open": 2.308, "high": 2.342, "low": 2.295, "close": 2.315, "volume": 933323.3, "close_time": 1761767999999, "quote_volume": 2163716.4636, "trades": 19403, "taker_buy_base": 406516.7, "taker_buy_quote": 942744.4343 }, { "timestamp": 1761768000000, "datetime": "2025-10-29T20:00:00", "open": 2.315, "high": 2.34, "low": 2.299, "close": 2.327, "volume": 640415.4, "close_time": 1761771599999, "quote_volume": 1485423.8352, "trades": 14170, "taker_buy_base": 311156.1, "taker_buy_quote": 722331.8159 }, { "timestamp": 1761771600000, "datetime": "2025-10-29T21:00:00", "open": 2.327, "high": 2.329, "low": 2.313, "close": 2.32, "volume": 204335.4, "close_time": 1761775199999, "quote_volume": 474150.2428, "trades": 7062, "taker_buy_base": 95508.0, "taker_buy_quote": 221610.8599 }, { "timestamp": 1761775200000, "datetime": "2025-10-29T22:00:00", "open": 2.32, "high": 2.325, "low": 2.308, "close": 2.315, "volume": 162198.5, "close_time": 1761778799999, "quote_volume": 375796.9272, "trades": 7245, "taker_buy_base": 60988.7, "taker_buy_quote": 141333.4025 }, { "timestamp": 1761778800000, "datetime": "2025-10-29T23:00:00", "open": 2.315, "high": 2.316, "low": 2.264, "close": 2.276, "volume": 547142.3, "close_time": 1761782399999, "quote_volume": 1250248.3315, "trades": 8463, "taker_buy_base": 163571.9, "taker_buy_quote": 373782.1546 }, { "timestamp": 1761782400000, "datetime": "2025-10-30T00:00:00", "open": 2.276, "high": 2.304, "low": 2.263, "close": 2.3, "volume": 285148.7, "close_time": 1761785999999, "quote_volume": 651185.0211, "trades": 6695, "taker_buy_base": 166285.2, "taker_buy_quote": 379980.8885 }, { "timestamp": 1761786000000, "datetime": "2025-10-30T01:00:00", "open": 2.299, "high": 2.301, "low": 2.278, "close": 2.288, "volume": 414906.4, "close_time": 1761789599999, "quote_volume": 950643.9504, "trades": 5855, "taker_buy_base": 187008.3, "taker_buy_quote": 428424.3344 }, { "timestamp": 1761789600000, "datetime": "2025-10-30T02:00:00", "open": 2.288, "high": 2.307, "low": 2.282, "close": 2.301, "volume": 184030.0, "close_time": 1761793199999, "quote_volume": 422753.2373, "trades": 6040, "taker_buy_base": 92112.0, "taker_buy_quote": 211548.7082 }, { "timestamp": 1761793200000, "datetime": "2025-10-30T03:00:00", "open": 2.301, "high": 2.302, "low": 2.27, "close": 2.278, "volume": 325000.8, "close_time": 1761796799999, "quote_volume": 742965.3979, "trades": 5136, "taker_buy_base": 176625.4, "taker_buy_quote": 403671.3842 }, { "timestamp": 1761796800000, "datetime": "2025-10-30T04:00:00", "open": 2.279, "high": 2.279, "low": 2.193, "close": 2.215, "volume": 1935869.4, "close_time": 1761800399999, "quote_volume": 4308637.726, "trades": 31658, "taker_buy_base": 952223.6, "taker_buy_quote": 2118086.0459 }, { "timestamp": 1761800400000, "datetime": "2025-10-30T05:00:00", "open": 2.215, "high": 2.254, "low": 2.203, "close": 2.247, "volume": 629955.2, "close_time": 1761803999999, "quote_volume": 1403037.9508, "trades": 11145, "taker_buy_base": 377335.6, "taker_buy_quote": 840692.6059 }, { "timestamp": 1761804000000, "datetime": "2025-10-30T06:00:00", "open": 2.247, "high": 2.254, "low": 2.225, "close": 2.244, "volume": 372645.3, "close_time": 1761807599999, "quote_volume": 835401.1311, "trades": 6338, "taker_buy_base": 188168.9, "taker_buy_quote": 422006.28 }, { "timestamp": 1761807600000, "datetime": "2025-10-30T07:00:00", "open": 2.245, "high": 2.27, "low": 2.237, "close": 2.261, "volume": 654734.7, "close_time": 1761811199999, "quote_volume": 1480421.0091, "trades": 7615, "taker_buy_base": 399849.3, "taker_buy_quote": 904064.8495 }, { "timestamp": 1761811200000, "datetime": "2025-10-30T08:00:00", "open": 2.261, "high": 2.261, "low": 2.223, "close": 2.231, "volume": 626106.2, "close_time": 1761814799999, "quote_volume": 1400467.422, "trades": 7317, "taker_buy_base": 222790.2, "taker_buy_quote": 498603.7637 }, { "timestamp": 1761814800000, "datetime": "2025-10-30T09:00:00", "open": 2.231, "high": 2.234, "low": 2.205, "close": 2.21, "volume": 610235.3, "close_time": 1761818399999, "quote_volume": 1354382.2544, "trades": 7787, "taker_buy_base": 289985.8, "taker_buy_quote": 644180.6218 }, { "timestamp": 1761818400000, "datetime": "2025-10-30T10:00:00", "open": 2.209, "high": 2.221, "low": 2.201, "close": 2.206, "volume": 400872.3, "close_time": 1761821999999, "quote_volume": 886411.289, "trades": 6812, "taker_buy_base": 185035.1, "taker_buy_quote": 409244.8495 }, { "timestamp": 1761822000000, "datetime": "2025-10-30T11:00:00", "open": 2.206, "high": 2.21, "low": 2.186, "close": 2.192, "volume": 297997.1, "close_time": 1761825599999, "quote_volume": 655154.2055, "trades": 5848, "taker_buy_base": 122769.6, "taker_buy_quote": 269945.8218 }, { "timestamp": 1761825600000, "datetime": "2025-10-30T12:00:00", "open": 2.191, "high": 2.194, "low": 2.146, "close": 2.164, "volume": 1069351.3, "close_time": 1761829199999, "quote_volume": 2315699.4328, "trades": 15705, "taker_buy_base": 477197.7, "taker_buy_quote": 1033645.5287 }, { "timestamp": 1761829200000, "datetime": "2025-10-30T13:00:00", "open": 2.163, "high": 2.171, "low": 2.117, "close": 2.121, "volume": 970304.5, "close_time": 1761832799999, "quote_volume": 2075133.8553, "trades": 16739, "taker_buy_base": 417535.0, "taker_buy_quote": 893023.7612 }, { "timestamp": 1761832800000, "datetime": "2025-10-30T14:00:00", "open": 2.121, "high": 2.142, "low": 2.119, "close": 2.124, "volume": 497963.4, "close_time": 1761836399999, "quote_volume": 1059827.2125, "trades": 11512, "taker_buy_base": 260457.2, "taker_buy_quote": 554513.303 }, { "timestamp": 1761836400000, "datetime": "2025-10-30T15:00:00", "open": 2.123, "high": 2.129, "low": 2.088, "close": 2.096, "volume": 765071.0, "close_time": 1761839999999, "quote_volume": 1609032.9957, "trades": 15686, "taker_buy_base": 369389.6, "taker_buy_quote": 777079.422 }, { "timestamp": 1761840000000, "datetime": "2025-10-30T16:00:00", "open": 2.095, "high": 2.113, "low": 2.086, "close": 2.1, "volume": 574313.7, "close_time": 1761843599999, "quote_volume": 1206714.28, "trades": 9871, "taker_buy_base": 273551.0, "taker_buy_quote": 574853.7607 }, { "timestamp": 1761843600000, "datetime": "2025-10-30T17:00:00", "open": 2.1, "high": 2.1, "low": 2.052, "close": 2.079, "volume": 784898.2, "close_time": 1761847199999, "quote_volume": 1626532.4354, "trades": 12658, "taker_buy_base": 386496.7, "taker_buy_quote": 801119.4638 }, { "timestamp": 1761847200000, "datetime": "2025-10-30T18:00:00", "open": 2.079, "high": 2.08, "low": 2.05, "close": 2.057, "volume": 555016.9, "close_time": 1761850799999, "quote_volume": 1146215.4217, "trades": 7379, "taker_buy_base": 286005.5, "taker_buy_quote": 590726.6782 }, { "timestamp": 1761850800000, "datetime": "2025-10-30T19:00:00", "open": 2.056, "high": 2.072, "low": 2.029, "close": 2.036, "volume": 884535.4, "close_time": 1761854399999, "quote_volume": 1813567.3303, "trades": 15112, "taker_buy_base": 433455.0, "taker_buy_quote": 889253.9481 }, { "timestamp": 1761854400000, "datetime": "2025-10-30T20:00:00", "open": 2.035, "high": 2.074, "low": 2.029, "close": 2.07, "volume": 940850.8, "close_time": 1761857999999, "quote_volume": 1931103.4173, "trades": 14761, "taker_buy_base": 497563.9, "taker_buy_quote": 1021443.0402 }, { "timestamp": 1761858000000, "datetime": "2025-10-30T21:00:00", "open": 2.07, "high": 2.072, "low": 2.047, "close": 2.065, "volume": 382360.1, "close_time": 1761861599999, "quote_volume": 787832.5498, "trades": 5093, "taker_buy_base": 176788.8, "taker_buy_quote": 364269.4689 }, { "timestamp": 1761861600000, "datetime": "2025-10-30T22:00:00", "open": 2.066, "high": 2.082, "low": 2.059, "close": 2.082, "volume": 283283.5, "close_time": 1761865199999, "quote_volume": 586712.6206, "trades": 6483, "taker_buy_base": 158315.5, "taker_buy_quote": 327871.8782 }, { "timestamp": 1761865200000, "datetime": "2025-10-30T23:00:00", "open": 2.082, "high": 2.102, "low": 2.07, "close": 2.1, "volume": 655225.3, "close_time": 1761868799999, "quote_volume": 1368591.5171, "trades": 11028, "taker_buy_base": 396708.7, "taker_buy_quote": 829297.5851 }, { "timestamp": 1761868800000, "datetime": "2025-10-31T00:00:00", "open": 2.1, "high": 2.121, "low": 2.092, "close": 2.116, "volume": 516060.5, "close_time": 1761872399999, "quote_volume": 1086395.3906, "trades": 11218, "taker_buy_base": 263118.3, "taker_buy_quote": 554153.1899 }, { "timestamp": 1761872400000, "datetime": "2025-10-31T01:00:00", "open": 2.117, "high": 2.131, "low": 2.109, "close": 2.126, "volume": 515875.4, "close_time": 1761875999999, "quote_volume": 1095444.1492, "trades": 11330, "taker_buy_base": 244463.2, "taker_buy_quote": 519261.4405 }, { "timestamp": 1761876000000, "datetime": "2025-10-31T02:00:00", "open": 2.126, "high": 2.127, "low": 2.098, "close": 2.109, "volume": 284794.6, "close_time": 1761879599999, "quote_volume": 601169.7064, "trades": 9020, "taker_buy_base": 118681.8, "taker_buy_quote": 250490.539 }, { "timestamp": 1761879600000, "datetime": "2025-10-31T03:00:00", "open": 2.109, "high": 2.131, "low": 2.103, "close": 2.121, "volume": 365211.9, "close_time": 1761883199999, "quote_volume": 773379.1295, "trades": 8446, "taker_buy_base": 152236.2, "taker_buy_quote": 322415.9387 }, { "timestamp": 1761883200000, "datetime": "2025-10-31T04:00:00", "open": 2.121, "high": 2.142, "low": 2.119, "close": 2.136, "volume": 546650.3, "close_time": 1761886799999, "quote_volume": 1166264.0482, "trades": 10820, "taker_buy_base": 300330.9, "taker_buy_quote": 640773.6984 }, { "timestamp": 1761886800000, "datetime": "2025-10-31T05:00:00", "open": 2.136, "high": 2.136, "low": 2.117, "close": 2.12, "volume": 183524.3, "close_time": 1761890399999, "quote_volume": 389971.5891, "trades": 7057, "taker_buy_base": 92349.5, "taker_buy_quote": 196247.6662 }, { "timestamp": 1761890400000, "datetime": "2025-10-31T06:00:00", "open": 2.12, "high": 2.123, "low": 2.106, "close": 2.109, "volume": 231988.2, "close_time": 1761893999999, "quote_volume": 489978.4663, "trades": 7453, "taker_buy_base": 94834.1, "taker_buy_quote": 200386.2406 }, { "timestamp": 1761894000000, "datetime": "2025-10-31T07:00:00", "open": 2.109, "high": 2.116, "low": 2.102, "close": 2.11, "volume": 399344.0, "close_time": 1761897599999, "quote_volume": 841918.8539, "trades": 8576, "taker_buy_base": 212187.5, "taker_buy_quote": 447370.1187 }, { "timestamp": 1761897600000, "datetime": "2025-10-31T08:00:00", "open": 2.11, "high": 2.114, "low": 2.089, "close": 2.105, "volume": 395307.1, "close_time": 1761901199999, "quote_volume": 829732.2158, "trades": 8639, "taker_buy_base": 145272.7, "taker_buy_quote": 305233.2788 }, { "timestamp": 1761901200000, "datetime": "2025-10-31T09:00:00", "open": 2.105, "high": 2.11, "low": 2.095, "close": 2.104, "volume": 307310.8, "close_time": 1761904799999, "quote_volume": 646169.4228, "trades": 5281, "taker_buy_base": 165902.1, "taker_buy_quote": 348962.857 }, { "timestamp": 1761904800000, "datetime": "2025-10-31T10:00:00", "open": 2.104, "high": 2.112, "low": 2.098, "close": 2.1, "volume": 247542.5, "close_time": 1761908399999, "quote_volume": 520952.4506, "trades": 3522, "taker_buy_base": 130271.8, "taker_buy_quote": 274225.0438 }, { "timestamp": 1761908400000, "datetime": "2025-10-31T11:00:00", "open": 2.1, "high": 2.131, "low": 2.094, "close": 2.129, "volume": 399624.9, "close_time": 1761911999999, "quote_volume": 842183.9205, "trades": 5207, "taker_buy_base": 241017.6, "taker_buy_quote": 508264.0033 }, { "timestamp": 1761912000000, "datetime": "2025-10-31T12:00:00", "open": 2.128, "high": 2.142, "low": 2.11, "close": 2.111, "volume": 564936.0, "close_time": 1761915599999, "quote_volume": 1201282.4243, "trades": 6583, "taker_buy_base": 284213.7, "taker_buy_quote": 604829.9448 }, { "timestamp": 1761915600000, "datetime": "2025-10-31T13:00:00", "open": 2.111, "high": 2.132, "low": 2.103, "close": 2.13, "volume": 406867.1, "close_time": 1761919199999, "quote_volume": 861118.4982, "trades": 8155, "taker_buy_base": 231174.9, "taker_buy_quote": 489305.394 }, { "timestamp": 1761919200000, "datetime": "2025-10-31T14:00:00", "open": 2.131, "high": 2.15, "low": 2.116, "close": 2.15, "volume": 509947.7, "close_time": 1761922799999, "quote_volume": 1087836.9636, "trades": 9310, "taker_buy_base": 303380.8, "taker_buy_quote": 647395.6112 }, { "timestamp": 1761922800000, "datetime": "2025-10-31T15:00:00", "open": 2.149, "high": 2.159, "low": 2.135, "close": 2.137, "volume": 311630.2, "close_time": 1761926399999, "quote_volume": 669396.7847, "trades": 7445, "taker_buy_base": 173115.0, "taker_buy_quote": 371875.658 }, { "timestamp": 1761926400000, "datetime": "2025-10-31T16:00:00", "open": 2.137, "high": 2.141, "low": 2.082, "close": 2.086, "volume": 568022.3, "close_time": 1761929999999, "quote_volume": 1197163.0438, "trades": 11346, "taker_buy_base": 267195.6, "taker_buy_quote": 562902.2223 }, { "timestamp": 1761930000000, "datetime": "2025-10-31T17:00:00", "open": 2.085, "high": 2.108, "low": 2.069, "close": 2.087, "volume": 671101.0, "close_time": 1761933599999, "quote_volume": 1401755.9467, "trades": 11005, "taker_buy_base": 420695.8, "taker_buy_quote": 879374.2075 }, { "timestamp": 1761933600000, "datetime": "2025-10-31T18:00:00", "open": 2.088, "high": 2.111, "low": 2.077, "close": 2.097, "volume": 559683.3, "close_time": 1761937199999, "quote_volume": 1172100.2689, "trades": 9400, "taker_buy_base": 314009.2, "taker_buy_quote": 657827.6066 }, { "timestamp": 1761937200000, "datetime": "2025-10-31T19:00:00", "open": 2.097, "high": 2.138, "low": 2.085, "close": 2.132, "volume": 602528.8, "close_time": 1761940799999, "quote_volume": 1273751.9039, "trades": 11503, "taker_buy_base": 375315.0, "taker_buy_quote": 793324.6793 }, { "timestamp": 1761940800000, "datetime": "2025-10-31T20:00:00", "open": 2.132, "high": 2.135, "low": 2.104, "close": 2.106, "volume": 271993.4, "close_time": 1761944399999, "quote_volume": 576432.7575, "trades": 7789, "taker_buy_base": 107963.5, "taker_buy_quote": 228755.3459 }, { "timestamp": 1761944400000, "datetime": "2025-10-31T21:00:00", "open": 2.105, "high": 2.109, "low": 2.094, "close": 2.102, "volume": 241299.2, "close_time": 1761947999999, "quote_volume": 507285.4116, "trades": 5913, "taker_buy_base": 98045.5, "taker_buy_quote": 206156.8411 }, { "timestamp": 1761948000000, "datetime": "2025-10-31T22:00:00", "open": 2.102, "high": 2.112, "low": 2.1, "close": 2.104, "volume": 220588.5, "close_time": 1761951599999, "quote_volume": 464776.7036, "trades": 6793, "taker_buy_base": 128270.7, "taker_buy_quote": 270306.2626 }, { "timestamp": 1761951600000, "datetime": "2025-10-31T23:00:00", "open": 2.104, "high": 2.108, "low": 2.098, "close": 2.099, "volume": 276383.8, "close_time": 1761955199999, "quote_volume": 581258.9232, "trades": 5814, "taker_buy_base": 150323.0, "taker_buy_quote": 316221.4503 }, { "timestamp": 1761955200000, "datetime": "2025-11-01T00:00:00", "open": 2.099, "high": 2.11, "low": 2.087, "close": 2.104, "volume": 219307.7, "close_time": 1761958799999, "quote_volume": 460168.9349, "trades": 4460, "taker_buy_base": 98437.1, "taker_buy_quote": 206543.7399 }, { "timestamp": 1761958800000, "datetime": "2025-11-01T01:00:00", "open": 2.104, "high": 2.117, "low": 2.098, "close": 2.1, "volume": 156902.0, "close_time": 1761962399999, "quote_volume": 330799.6543, "trades": 6937, "taker_buy_base": 72955.3, "taker_buy_quote": 153898.3142 }, { "timestamp": 1761962400000, "datetime": "2025-11-01T02:00:00", "open": 2.1, "high": 2.123, "low": 2.092, "close": 2.119, "volume": 161720.1, "close_time": 1761965999999, "quote_volume": 340992.9035, "trades": 5355, "taker_buy_base": 63317.8, "taker_buy_quote": 133477.8475 }, { "timestamp": 1761966000000, "datetime": "2025-11-01T03:00:00", "open": 2.119, "high": 2.131, "low": 2.118, "close": 2.129, "volume": 163235.3, "close_time": 1761969599999, "quote_volume": 347215.2856, "trades": 7023, "taker_buy_base": 90909.0, "taker_buy_quote": 193392.803 }, { "timestamp": 1761969600000, "datetime": "2025-11-01T04:00:00", "open": 2.129, "high": 2.135, "low": 2.116, "close": 2.121, "volume": 174095.0, "close_time": 1761973199999, "quote_volume": 369940.9733, "trades": 6738, "taker_buy_base": 70418.1, "taker_buy_quote": 149689.9595 }, { "timestamp": 1761973200000, "datetime": "2025-11-01T05:00:00", "open": 2.121, "high": 2.124, "low": 2.108, "close": 2.111, "volume": 163713.8, "close_time": 1761976799999, "quote_volume": 346650.3254, "trades": 6365, "taker_buy_base": 62535.0, "taker_buy_quote": 132364.657 }, { "timestamp": 1761976800000, "datetime": "2025-11-01T06:00:00", "open": 2.111, "high": 2.12, "low": 2.105, "close": 2.118, "volume": 329797.8, "close_time": 1761980399999, "quote_volume": 697169.6412, "trades": 6400, "taker_buy_base": 234232.1, "taker_buy_quote": 495395.4967 }, { "timestamp": 1761980400000, "datetime": "2025-11-01T07:00:00", "open": 2.119, "high": 2.144, "low": 2.116, "close": 2.139, "volume": 467366.0, "close_time": 1761983999999, "quote_volume": 995760.3822, "trades": 9345, "taker_buy_base": 267734.4, "taker_buy_quote": 570532.0213 }, { "timestamp": 1761984000000, "datetime": "2025-11-01T08:00:00", "open": 2.139, "high": 2.163, "low": 2.13, "close": 2.158, "volume": 634723.8, "close_time": 1761987599999, "quote_volume": 1359892.3915, "trades": 11244, "taker_buy_base": 363485.9, "taker_buy_quote": 779015.3424 }, { "timestamp": 1761987600000, "datetime": "2025-11-01T09:00:00", "open": 2.158, "high": 2.162, "low": 2.131, "close": 2.136, "volume": 323863.8, "close_time": 1761991199999, "quote_volume": 694026.6654, "trades": 8765, "taker_buy_base": 124163.8, "taker_buy_quote": 266067.4654 }, { "timestamp": 1761991200000, "datetime": "2025-11-01T10:00:00", "open": 2.136, "high": 2.156, "low": 2.132, "close": 2.15, "volume": 322205.1, "close_time": 1761994799999, "quote_volume": 691520.9762, "trades": 7995, "taker_buy_base": 172327.4, "taker_buy_quote": 370002.3506 }, { "timestamp": 1761994800000, "datetime": "2025-11-01T11:00:00", "open": 2.15, "high": 2.168, "low": 2.15, "close": 2.161, "volume": 266297.4, "close_time": 1761998399999, "quote_volume": 575102.3511, "trades": 7712, "taker_buy_base": 120312.5, "taker_buy_quote": 259900.2053 }, { "timestamp": 1761998400000, "datetime": "2025-11-01T12:00:00", "open": 2.162, "high": 2.184, "low": 2.16, "close": 2.175, "volume": 631599.0, "close_time": 1762001999999, "quote_volume": 1371155.7135, "trades": 10081, "taker_buy_base": 337495.0, "taker_buy_quote": 733097.0022 }, { "timestamp": 1762002000000, "datetime": "2025-11-01T13:00:00", "open": 2.175, "high": 2.184, "low": 2.149, "close": 2.165, "volume": 641593.2, "close_time": 1762005599999, "quote_volume": 1390464.8276, "trades": 12884, "taker_buy_base": 284080.4, "taker_buy_quote": 615793.9412 }, { "timestamp": 1762005600000, "datetime": "2025-11-01T14:00:00", "open": 2.165, "high": 2.171, "low": 2.142, "close": 2.15, "volume": 685443.0, "close_time": 1762009199999, "quote_volume": 1476447.3972, "trades": 11245, "taker_buy_base": 334072.9, "taker_buy_quote": 720281.2309 }, { "timestamp": 1762009200000, "datetime": "2025-11-01T15:00:00", "open": 2.15, "high": 2.174, "low": 2.145, "close": 2.161, "volume": 513977.0, "close_time": 1762012799999, "quote_volume": 1110364.4644, "trades": 12268, "taker_buy_base": 243199.0, "taker_buy_quote": 525764.6485 }, { "timestamp": 1762012800000, "datetime": "2025-11-01T16:00:00", "open": 2.161, "high": 2.177, "low": 2.155, "close": 2.166, "volume": 400986.7, "close_time": 1762016399999, "quote_volume": 869559.304, "trades": 10593, "taker_buy_base": 165511.6, "taker_buy_quote": 358991.9868 }, { "timestamp": 1762016400000, "datetime": "2025-11-01T17:00:00", "open": 2.166, "high": 2.167, "low": 2.153, "close": 2.157, "volume": 286456.9, "close_time": 1762019999999, "quote_volume": 618534.5146, "trades": 9028, "taker_buy_base": 98014.9, "taker_buy_quote": 211726.924 }, { "timestamp": 1762020000000, "datetime": "2025-11-01T18:00:00", "open": 2.157, "high": 2.164, "low": 2.154, "close": 2.162, "volume": 181043.5, "close_time": 1762023599999, "quote_volume": 390853.4069, "trades": 6499, "taker_buy_base": 72177.7, "taker_buy_quote": 155863.3725 }, { "timestamp": 1762023600000, "datetime": "2025-11-01T19:00:00", "open": 2.162, "high": 2.169, "low": 2.156, "close": 2.168, "volume": 107985.1, "close_time": 1762027199999, "quote_volume": 233442.8214, "trades": 1921, "taker_buy_base": 43340.5, "taker_buy_quote": 93690.4955 }, { "timestamp": 1762027200000, "datetime": "2025-11-01T20:00:00", "open": 2.169, "high": 2.182, "low": 2.165, "close": 2.171, "volume": 417830.1, "close_time": 1762030799999, "quote_volume": 908014.2053, "trades": 3787, "taker_buy_base": 170286.8, "taker_buy_quote": 370312.3402 }, { "timestamp": 1762030800000, "datetime": "2025-11-01T21:00:00", "open": 2.172, "high": 2.183, "low": 2.148, "close": 2.15, "volume": 521115.7, "close_time": 1762034399999, "quote_volume": 1130469.3172, "trades": 3646, "taker_buy_base": 309263.5, "taker_buy_quote": 671717.5694 }, { "timestamp": 1762034400000, "datetime": "2025-11-01T22:00:00", "open": 2.151, "high": 2.17, "low": 2.15, "close": 2.169, "volume": 238019.7, "close_time": 1762037999999, "quote_volume": 513776.6419, "trades": 2926, "taker_buy_base": 147125.9, "taker_buy_quote": 317728.3586 }, { "timestamp": 1762038000000, "datetime": "2025-11-01T23:00:00", "open": 2.17, "high": 2.176, "low": 2.164, "close": 2.174, "volume": 171021.6, "close_time": 1762041599999, "quote_volume": 371021.0379, "trades": 1954, "taker_buy_base": 66088.4, "taker_buy_quote": 143410.9442 }, { "timestamp": 1762041600000, "datetime": "2025-11-02T00:00:00", "open": 2.173, "high": 2.174, "low": 2.161, "close": 2.165, "volume": 150036.4, "close_time": 1762045199999, "quote_volume": 325198.3649, "trades": 2914, "taker_buy_base": 64144.7, "taker_buy_quote": 139050.193 }, { "timestamp": 1762045200000, "datetime": "2025-11-02T01:00:00", "open": 2.164, "high": 2.17, "low": 2.153, "close": 2.159, "volume": 229158.6, "close_time": 1762048799999, "quote_volume": 495534.612, "trades": 3148, "taker_buy_base": 124686.6, "taker_buy_quote": 269633.7149 }, { "timestamp": 1762048800000, "datetime": "2025-11-02T02:00:00", "open": 2.159, "high": 2.174, "low": 2.156, "close": 2.163, "volume": 153134.5, "close_time": 1762052399999, "quote_volume": 331479.7548, "trades": 2654, "taker_buy_base": 59102.8, "taker_buy_quote": 127973.3798 }, { "timestamp": 1762052400000, "datetime": "2025-11-02T03:00:00", "open": 2.163, "high": 2.165, "low": 2.154, "close": 2.16, "volume": 213427.2, "close_time": 1762055999999, "quote_volume": 460996.775, "trades": 2540, "taker_buy_base": 90623.0, "taker_buy_quote": 195687.1928 }, { "timestamp": 1762056000000, "datetime": "2025-11-02T04:00:00", "open": 2.159, "high": 2.185, "low": 2.158, "close": 2.183, "volume": 289026.4, "close_time": 1762059599999, "quote_volume": 628061.1017, "trades": 3622, "taker_buy_base": 169294.4, "taker_buy_quote": 367901.1611 }, { "timestamp": 1762059600000, "datetime": "2025-11-02T05:00:00", "open": 2.184, "high": 2.185, "low": 2.161, "close": 2.18, "volume": 221822.2, "close_time": 1762063199999, "quote_volume": 481933.782, "trades": 3303, "taker_buy_base": 99723.8, "taker_buy_quote": 216588.918 }, { "timestamp": 1762063200000, "datetime": "2025-11-02T06:00:00", "open": 2.18, "high": 2.184, "low": 2.171, "close": 2.183, "volume": 294466.1, "close_time": 1762066799999, "quote_volume": 641101.9214, "trades": 3730, "taker_buy_base": 169230.2, "taker_buy_quote": 368487.2306 }, { "timestamp": 1762066800000, "datetime": "2025-11-02T07:00:00", "open": 2.182, "high": 2.199, "low": 2.177, "close": 2.194, "volume": 259172.9, "close_time": 1762070399999, "quote_volume": 566813.3102, "trades": 4261, "taker_buy_base": 161569.5, "taker_buy_quote": 353389.2501 }, { "timestamp": 1762070400000, "datetime": "2025-11-02T08:00:00", "open": 2.194, "high": 2.196, "low": 2.172, "close": 2.176, "volume": 274036.1, "close_time": 1762073999999, "quote_volume": 598506.7218, "trades": 4175, "taker_buy_base": 134506.1, "taker_buy_quote": 293842.2491 }, { "timestamp": 1762074000000, "datetime": "2025-11-02T09:00:00", "open": 2.176, "high": 2.192, "low": 2.16, "close": 2.166, "volume": 437649.2, "close_time": 1762077599999, "quote_volume": 950249.0305, "trades": 5470, "taker_buy_base": 158089.4, "taker_buy_quote": 343881.3151 }, { "timestamp": 1762077600000, "datetime": "2025-11-02T10:00:00", "open": 2.166, "high": 2.173, "low": 2.147, "close": 2.161, "volume": 508409.4, "close_time": 1762081199999, "quote_volume": 1098219.3881, "trades": 5395, "taker_buy_base": 293915.4, "taker_buy_quote": 634932.7565 }, { "timestamp": 1762081200000, "datetime": "2025-11-02T11:00:00", "open": 2.161, "high": 2.188, "low": 2.159, "close": 2.186, "volume": 364850.3, "close_time": 1762084799999, "quote_volume": 794308.3277, "trades": 4933, "taker_buy_base": 214059.5, "taker_buy_quote": 465972.9924 }, { "timestamp": 1762084800000, "datetime": "2025-11-02T12:00:00", "open": 2.187, "high": 2.188, "low": 2.168, "close": 2.17, "volume": 215460.1, "close_time": 1762088399999, "quote_volume": 468970.6642, "trades": 3978, "taker_buy_base": 120049.2, "taker_buy_quote": 261366.7105 }, { "timestamp": 1762088400000, "datetime": "2025-11-02T13:00:00", "open": 2.17, "high": 2.171, "low": 2.144, "close": 2.152, "volume": 184838.2, "close_time": 1762091999999, "quote_volume": 398204.293, "trades": 4738, "taker_buy_base": 78900.6, "taker_buy_quote": 170030.4569 }, { "timestamp": 1762092000000, "datetime": "2025-11-02T14:00:00", "open": 2.152, "high": 2.158, "low": 2.107, "close": 2.122, "volume": 470190.8, "close_time": 1762095599999, "quote_volume": 1001347.285, "trades": 8965, "taker_buy_base": 236810.7, "taker_buy_quote": 504120.9889 }, { "timestamp": 1762095600000, "datetime": "2025-11-02T15:00:00", "open": 2.122, "high": 2.141, "low": 2.113, "close": 2.122, "volume": 311449.4, "close_time": 1762099199999, "quote_volume": 662182.7291, "trades": 5440, "taker_buy_base": 168412.6, "taker_buy_quote": 358063.8734 }, { "timestamp": 1762099200000, "datetime": "2025-11-02T16:00:00", "open": 2.122, "high": 2.139, "low": 2.103, "close": 2.138, "volume": 295814.0, "close_time": 1762102799999, "quote_volume": 627710.4037, "trades": 6389, "taker_buy_base": 119821.3, "taker_buy_quote": 254498.6599 }, { "timestamp": 1762102800000, "datetime": "2025-11-02T17:00:00", "open": 2.138, "high": 2.142, "low": 2.119, "close": 2.131, "volume": 103744.4, "close_time": 1762106399999, "quote_volume": 220961.6349, "trades": 2728, "taker_buy_base": 37947.1, "taker_buy_quote": 80870.9578 }, { "timestamp": 1762106400000, "datetime": "2025-11-02T18:00:00", "open": 2.131, "high": 2.133, "low": 2.121, "close": 2.123, "volume": 111937.1, "close_time": 1762109999999, "quote_volume": 238155.9108, "trades": 2318, "taker_buy_base": 57981.5, "taker_buy_quote": 123357.6817 }, { "timestamp": 1762110000000, "datetime": "2025-11-02T19:00:00", "open": 2.123, "high": 2.125, "low": 2.108, "close": 2.121, "volume": 143104.9, "close_time": 1762113599999, "quote_volume": 302894.1239, "trades": 3101, "taker_buy_base": 70196.3, "taker_buy_quote": 148600.1222 }, { "timestamp": 1762113600000, "datetime": "2025-11-02T20:00:00", "open": 2.122, "high": 2.13, "low": 2.112, "close": 2.128, "volume": 175325.8, "close_time": 1762117199999, "quote_volume": 372139.6478, "trades": 2520, "taker_buy_base": 107485.0, "taker_buy_quote": 228124.5881 }, { "timestamp": 1762117200000, "datetime": "2025-11-02T21:00:00", "open": 2.128, "high": 2.146, "low": 2.121, "close": 2.136, "volume": 335799.5, "close_time": 1762120799999, "quote_volume": 715999.0358, "trades": 3160, "taker_buy_base": 200271.1, "taker_buy_quote": 427092.7876 }, { "timestamp": 1762120800000, "datetime": "2025-11-02T22:00:00", "open": 2.137, "high": 2.152, "low": 2.133, "close": 2.143, "volume": 249847.9, "close_time": 1762124399999, "quote_volume": 535501.3692, "trades": 3197, "taker_buy_base": 137872.6, "taker_buy_quote": 295591.3739 }, { "timestamp": 1762124400000, "datetime": "2025-11-02T23:00:00", "open": 2.144, "high": 2.202, "low": 2.144, "close": 2.19, "volume": 751297.8, "close_time": 1762127999999, "quote_volume": 1635578.5431, "trades": 9151, "taker_buy_base": 450602.8, "taker_buy_quote": 980671.6455 }, { "timestamp": 1762128000000, "datetime": "2025-11-03T00:00:00", "open": 2.189, "high": 2.204, "low": 2.163, "close": 2.165, "volume": 567967.9, "close_time": 1762131599999, "quote_volume": 1237506.6647, "trades": 7142, "taker_buy_base": 196186.1, "taker_buy_quote": 428375.8846 }, { "timestamp": 1762131600000, "datetime": "2025-11-03T01:00:00", "open": 2.164, "high": 2.173, "low": 2.139, "close": 2.142, "volume": 389962.2, "close_time": 1762135199999, "quote_volume": 842100.2739, "trades": 9033, "taker_buy_base": 190182.2, "taker_buy_quote": 410890.2616 }, { "timestamp": 1762135200000, "datetime": "2025-11-03T02:00:00", "open": 2.141, "high": 2.144, "low": 2.1, "close": 2.114, "volume": 525831.9, "close_time": 1762138799999, "quote_volume": 1114162.4391, "trades": 10376, "taker_buy_base": 205419.0, "taker_buy_quote": 435863.024 }, { "timestamp": 1762138800000, "datetime": "2025-11-03T03:00:00", "open": 2.115, "high": 2.121, "low": 2.038, "close": 2.041, "volume": 1055029.6, "close_time": 1762142399999, "quote_volume": 2189440.1582, "trades": 18803, "taker_buy_base": 451618.7, "taker_buy_quote": 935619.6221 }, { "timestamp": 1762142400000, "datetime": "2025-11-03T04:00:00", "open": 2.04, "high": 2.053, "low": 2.02, "close": 2.052, "volume": 695168.8, "close_time": 1762145999999, "quote_volume": 1413258.8752, "trades": 12348, "taker_buy_base": 367954.2, "taker_buy_quote": 748074.1506 }, { "timestamp": 1762146000000, "datetime": "2025-11-03T05:00:00", "open": 2.052, "high": 2.071, "low": 2.026, "close": 2.028, "volume": 461102.1, "close_time": 1762149599999, "quote_volume": 945127.1035, "trades": 8372, "taker_buy_base": 222624.7, "taker_buy_quote": 456952.2392 }, { "timestamp": 1762149600000, "datetime": "2025-11-03T06:00:00", "open": 2.027, "high": 2.037, "low": 2.003, "close": 2.034, "volume": 1253425.8, "close_time": 1762153199999, "quote_volume": 2535569.6613, "trades": 16601, "taker_buy_base": 794367.7, "taker_buy_quote": 1607495.1461 }, { "timestamp": 1762153200000, "datetime": "2025-11-03T07:00:00", "open": 2.033, "high": 2.051, "low": 2.011, "close": 2.041, "volume": 638589.8, "close_time": 1762156799999, "quote_volume": 1299315.4093, "trades": 10380, "taker_buy_base": 338952.4, "taker_buy_quote": 690318.3398 }, { "timestamp": 1762156800000, "datetime": "2025-11-03T08:00:00", "open": 2.04, "high": 2.047, "low": 2.009, "close": 2.032, "volume": 545403.5, "close_time": 1762160399999, "quote_volume": 1104914.3212, "trades": 9357, "taker_buy_base": 244359.7, "taker_buy_quote": 495324.0911 }, { "timestamp": 1762160400000, "datetime": "2025-11-03T09:00:00", "open": 2.032, "high": 2.055, "low": 2.007, "close": 2.01, "volume": 612847.8, "close_time": 1762163999999, "quote_volume": 1245595.1296, "trades": 9592, "taker_buy_base": 319016.1, "taker_buy_quote": 648484.9115 }, { "timestamp": 1762164000000, "datetime": "2025-11-03T10:00:00", "open": 2.01, "high": 2.02, "low": 1.969, "close": 1.985, "volume": 976497.4, "close_time": 1762167599999, "quote_volume": 1949608.2028, "trades": 12640, "taker_buy_base": 394904.2, "taker_buy_quote": 788574.2909 }, { "timestamp": 1762167600000, "datetime": "2025-11-03T11:00:00", "open": 1.985, "high": 2.016, "low": 1.984, "close": 2.002, "volume": 720443.9, "close_time": 1762171199999, "quote_volume": 1443348.2107, "trades": 11355, "taker_buy_base": 342531.5, "taker_buy_quote": 686554.4826 }, { "timestamp": 1762171200000, "datetime": "2025-11-03T12:00:00", "open": 2.002, "high": 2.045, "low": 2.001, "close": 2.004, "volume": 895881.1, "close_time": 1762174799999, "quote_volume": 1806404.538, "trades": 9454, "taker_buy_base": 581870.1, "taker_buy_quote": 1174337.8398 }, { "timestamp": 1762174800000, "datetime": "2025-11-03T13:00:00", "open": 2.003, "high": 2.026, "low": 1.995, "close": 2.011, "volume": 535279.4, "close_time": 1762178399999, "quote_volume": 1074994.2073, "trades": 9422, "taker_buy_base": 296916.1, "taker_buy_quote": 596395.3717 }, { "timestamp": 1762178400000, "datetime": "2025-11-03T14:00:00", "open": 2.012, "high": 2.033, "low": 2.001, "close": 2.018, "volume": 678865.0, "close_time": 1762181999999, "quote_volume": 1367215.3939, "trades": 11943, "taker_buy_base": 282772.0, "taker_buy_quote": 569821.4951 }, { "timestamp": 1762182000000, "datetime": "2025-11-03T15:00:00", "open": 2.018, "high": 2.022, "low": 1.83, "close": 1.901, "volume": 6501102.3, "close_time": 1762185599999, "quote_volume": 12419685.5393, "trades": 65184, "taker_buy_base": 3229242.3, "taker_buy_quote": 6173522.6412 }, { "timestamp": 1762185600000, "datetime": "2025-11-03T16:00:00", "open": 1.901, "high": 1.955, "low": 1.888, "close": 1.94, "volume": 1469566.8, "close_time": 1762189199999, "quote_volume": 2835594.6275, "trades": 26404, "taker_buy_base": 791598.6, "taker_buy_quote": 1527502.1459 }, { "timestamp": 1762189200000, "datetime": "2025-11-03T17:00:00", "open": 1.939, "high": 1.972, "low": 1.934, "close": 1.965, "volume": 961813.7, "close_time": 1762192799999, "quote_volume": 1878297.9842, "trades": 14505, "taker_buy_base": 552511.1, "taker_buy_quote": 1079903.6372 }, { "timestamp": 1762192800000, "datetime": "2025-11-03T18:00:00", "open": 1.965, "high": 1.965, "low": 1.93, "close": 1.93, "volume": 486464.9, "close_time": 1762196399999, "quote_volume": 945277.7582, "trades": 8597, "taker_buy_base": 212924.5, "taker_buy_quote": 413922.559 }, { "timestamp": 1762196400000, "datetime": "2025-11-03T19:00:00", "open": 1.93, "high": 1.934, "low": 1.908, "close": 1.911, "volume": 823843.7, "close_time": 1762199999999, "quote_volume": 1582293.8215, "trades": 10164, "taker_buy_base": 390050.7, "taker_buy_quote": 749183.5209 }, { "timestamp": 1762200000000, "datetime": "2025-11-03T20:00:00", "open": 1.911, "high": 1.917, "low": 1.882, "close": 1.892, "volume": 1057113.2, "close_time": 1762203599999, "quote_volume": 2009339.9292, "trades": 14928, "taker_buy_base": 575281.7, "taker_buy_quote": 1093828.1544 }, { "timestamp": 1762203600000, "datetime": "2025-11-03T21:00:00", "open": 1.891, "high": 1.917, "low": 1.877, "close": 1.911, "volume": 1004534.4, "close_time": 1762207199999, "quote_volume": 1910278.9222, "trades": 17431, "taker_buy_base": 525742.9, "taker_buy_quote": 1000664.5117 }, { "timestamp": 1762207200000, "datetime": "2025-11-03T22:00:00", "open": 1.91, "high": 1.913, "low": 1.88, "close": 1.9, "volume": 593207.7, "close_time": 1762210799999, "quote_volume": 1127347.1663, "trades": 8529, "taker_buy_base": 297368.3, "taker_buy_quote": 564934.1786 }, { "timestamp": 1762210800000, "datetime": "2025-11-03T23:00:00", "open": 1.899, "high": 1.913, "low": 1.884, "close": 1.912, "volume": 385072.7, "close_time": 1762214399999, "quote_volume": 732735.4557, "trades": 5791, "taker_buy_base": 186000.2, "taker_buy_quote": 354050.1031 }, { "timestamp": 1762214400000, "datetime": "2025-11-04T00:00:00", "open": 1.912, "high": 1.936, "low": 1.892, "close": 1.923, "volume": 617531.7, "close_time": 1762217999999, "quote_volume": 1183449.6661, "trades": 9615, "taker_buy_base": 392891.9, "taker_buy_quote": 753496.4122 }, { "timestamp": 1762218000000, "datetime": "2025-11-04T01:00:00", "open": 1.923, "high": 1.935, "low": 1.915, "close": 1.925, "volume": 623238.2, "close_time": 1762221599999, "quote_volume": 1199951.7446, "trades": 9173, "taker_buy_base": 336060.2, "taker_buy_quote": 647380.5337 }, { "timestamp": 1762221600000, "datetime": "2025-11-04T02:00:00", "open": 1.924, "high": 1.93, "low": 1.916, "close": 1.919, "volume": 372026.0, "close_time": 1762225199999, "quote_volume": 715185.4722, "trades": 7670, "taker_buy_base": 173510.6, "taker_buy_quote": 333660.2096 }, { "timestamp": 1762225200000, "datetime": "2025-11-04T03:00:00", "open": 1.919, "high": 1.946, "low": 1.913, "close": 1.942, "volume": 601084.6, "close_time": 1762228799999, "quote_volume": 1163703.7279, "trades": 7039, "taker_buy_base": 370020.1, "taker_buy_quote": 716544.2986 }, { "timestamp": 1762228800000, "datetime": "2025-11-04T04:00:00", "open": 1.943, "high": 1.95, "low": 1.922, "close": 1.923, "volume": 530109.0, "close_time": 1762232399999, "quote_volume": 1026589.13, "trades": 8273, "taker_buy_base": 185244.8, "taker_buy_quote": 358722.5856 }, { "timestamp": 1762232400000, "datetime": "2025-11-04T05:00:00", "open": 1.922, "high": 1.927, "low": 1.829, "close": 1.831, "volume": 2519239.6, "close_time": 1762235999999, "quote_volume": 4725676.1714, "trades": 26639, "taker_buy_base": 1063338.7, "taker_buy_quote": 1995310.2587 }, { "timestamp": 1762236000000, "datetime": "2025-11-04T06:00:00", "open": 1.831, "high": 1.902, "low": 1.829, "close": 1.863, "volume": 1599660.5, "close_time": 1762239599999, "quote_volume": 2991331.6763, "trades": 19132, "taker_buy_base": 843172.9, "taker_buy_quote": 1577093.0133 }, { "timestamp": 1762239600000, "datetime": "2025-11-04T07:00:00", "open": 1.862, "high": 1.863, "low": 1.825, "close": 1.84, "volume": 1769292.5, "close_time": 1762243199999, "quote_volume": 3262300.2655, "trades": 17873, "taker_buy_base": 913997.5, "taker_buy_quote": 1685174.4829 }, { "timestamp": 1762243200000, "datetime": "2025-11-04T08:00:00", "open": 1.839, "high": 1.886, "low": 1.832, "close": 1.871, "volume": 1096960.4, "close_time": 1762246799999, "quote_volume": 2042263.1345, "trades": 18128, "taker_buy_base": 610092.0, "taker_buy_quote": 1136869.1581 }, { "timestamp": 1762246800000, "datetime": "2025-11-04T09:00:00", "open": 1.87, "high": 1.896, "low": 1.867, "close": 1.893, "volume": 752632.6, "close_time": 1762250399999, "quote_volume": 1417583.2319, "trades": 10489, "taker_buy_base": 368377.6, "taker_buy_quote": 693690.0241 }, { "timestamp": 1762250400000, "datetime": "2025-11-04T10:00:00", "open": 1.893, "high": 1.903, "low": 1.886, "close": 1.902, "volume": 690603.2, "close_time": 1762253999999, "quote_volume": 1308785.2508, "trades": 9974, "taker_buy_base": 351998.4, "taker_buy_quote": 667286.5284 }, { "timestamp": 1762254000000, "datetime": "2025-11-04T11:00:00", "open": 1.902, "high": 1.915, "low": 1.889, "close": 1.894, "volume": 1063063.3, "close_time": 1762257599999, "quote_volume": 2022837.0996, "trades": 10045, "taker_buy_base": 589916.2, "taker_buy_quote": 1122788.6166 }, { "timestamp": 1762257600000, "datetime": "2025-11-04T12:00:00", "open": 1.894, "high": 1.897, "low": 1.874, "close": 1.882, "volume": 429540.7, "close_time": 1762261199999, "quote_volume": 809486.3011, "trades": 7081, "taker_buy_base": 181501.2, "taker_buy_quote": 342227.4571 }, { "timestamp": 1762261200000, "datetime": "2025-11-04T13:00:00", "open": 1.881, "high": 1.888, "low": 1.864, "close": 1.882, "volume": 688861.5, "close_time": 1762264799999, "quote_volume": 1293423.9959, "trades": 10230, "taker_buy_base": 349835.2, "taker_buy_quote": 656997.6119 }, { "timestamp": 1762264800000, "datetime": "2025-11-04T14:00:00", "open": 1.881, "high": 1.934, "low": 1.867, "close": 1.925, "volume": 1270656.9, "close_time": 1762268399999, "quote_volume": 2416653.8021, "trades": 19190, "taker_buy_base": 669452.4, "taker_buy_quote": 1274294.0875 }, { "timestamp": 1762268400000, "datetime": "2025-11-04T15:00:00", "open": 1.926, "high": 1.942, "low": 1.888, "close": 1.897, "volume": 1578596.4, "close_time": 1762271999999, "quote_volume": 3031776.0202, "trades": 17320, "taker_buy_base": 770875.0, "taker_buy_quote": 1481350.9166 }, { "timestamp": 1762272000000, "datetime": "2025-11-04T16:00:00", "open": 1.897, "high": 1.913, "low": 1.854, "close": 1.858, "volume": 1198933.9, "close_time": 1762275599999, "quote_volume": 2257905.5511, "trades": 17019, "taker_buy_base": 568047.4, "taker_buy_quote": 1069450.5286 }, { "timestamp": 1762275600000, "datetime": "2025-11-04T17:00:00", "open": 1.857, "high": 1.867, "low": 1.8, "close": 1.835, "volume": 2323117.5, "close_time": 1762279199999, "quote_volume": 4256730.3826, "trades": 30100, "taker_buy_base": 1029864.6, "taker_buy_quote": 1888743.0459 }, { "timestamp": 1762279200000, "datetime": "2025-11-04T18:00:00", "open": 1.835, "high": 1.836, "low": 1.766, "close": 1.826, "volume": 2443696.3, "close_time": 1762282799999, "quote_volume": 4402827.0349, "trades": 32254, "taker_buy_base": 1107742.3, "taker_buy_quote": 1996780.9459 }, { "timestamp": 1762282800000, "datetime": "2025-11-04T19:00:00", "open": 1.825, "high": 1.842, "low": 1.793, "close": 1.796, "volume": 1220496.6, "close_time": 1762286399999, "quote_volume": 2218392.851, "trades": 18830, "taker_buy_base": 589649.5, "taker_buy_quote": 1071740.3196 }, { "timestamp": 1762286400000, "datetime": "2025-11-04T20:00:00", "open": 1.797, "high": 1.82, "low": 1.72, "close": 1.797, "volume": 4314136.8, "close_time": 1762289999999, "quote_volume": 7597965.0277, "trades": 47972, "taker_buy_base": 2233926.4, "taker_buy_quote": 3934621.1474 }, { "timestamp": 1762290000000, "datetime": "2025-11-04T21:00:00", "open": 1.798, "high": 1.807, "low": 1.725, "close": 1.797, "volume": 3552211.3, "close_time": 1762293599999, "quote_volume": 6262884.2991, "trades": 47010, "taker_buy_base": 1733835.7, "taker_buy_quote": 3057792.3309 }, { "timestamp": 1762293600000, "datetime": "2025-11-04T22:00:00", "open": 1.798, "high": 1.852, "low": 1.785, "close": 1.845, "volume": 1537122.5, "close_time": 1762297199999, "quote_volume": 2803966.4514, "trades": 21355, "taker_buy_base": 847895.2, "taker_buy_quote": 1546481.2375 }, { "timestamp": 1762297200000, "datetime": "2025-11-04T23:00:00", "open": 1.844, "high": 1.857, "low": 1.83, "close": 1.831, "volume": 1067269.0, "close_time": 1762300799999, "quote_volume": 1965526.6763, "trades": 12606, "taker_buy_base": 508173.9, "taker_buy_quote": 935952.4099 }, { "timestamp": 1762300800000, "datetime": "2025-11-05T00:00:00", "open": 1.831, "high": 1.837, "low": 1.798, "close": 1.806, "volume": 813169.7, "close_time": 1762304399999, "quote_volume": 1475127.5302, "trades": 11529, "taker_buy_base": 401904.2, "taker_buy_quote": 729319.2344 }, { "timestamp": 1762304400000, "datetime": "2025-11-05T01:00:00", "open": 1.806, "high": 1.809, "low": 1.736, "close": 1.798, "volume": 1893954.9, "close_time": 1762307999999, "quote_volume": 3348713.6652, "trades": 29676, "taker_buy_base": 893353.8, "taker_buy_quote": 1580262.6607 }, { "timestamp": 1762308000000, "datetime": "2025-11-05T02:00:00", "open": 1.799, "high": 1.856, "low": 1.799, "close": 1.849, "volume": 1972434.8, "close_time": 1762311599999, "quote_volume": 3618192.097, "trades": 27222, "taker_buy_base": 1102334.3, "taker_buy_quote": 2022744.7064 }, { "timestamp": 1762311600000, "datetime": "2025-11-05T03:00:00", "open": 1.85, "high": 1.867, "low": 1.84, "close": 1.862, "volume": 1022878.0, "close_time": 1762315199999, "quote_volume": 1897719.8548, "trades": 17780, "taker_buy_base": 593920.3, "taker_buy_quote": 1102245.2681 }, { "timestamp": 1762315200000, "datetime": "2025-11-05T04:00:00", "open": 1.862, "high": 1.869, "low": 1.848, "close": 1.855, "volume": 538636.2, "close_time": 1762318799999, "quote_volume": 1000191.7955, "trades": 12501, "taker_buy_base": 262595.2, "taker_buy_quote": 487781.2612 }, { "timestamp": 1762318800000, "datetime": "2025-11-05T05:00:00", "open": 1.855, "high": 1.867, "low": 1.849, "close": 1.853, "volume": 366344.2, "close_time": 1762322399999, "quote_volume": 680088.1884, "trades": 10059, "taker_buy_base": 187108.8, "taker_buy_quote": 347436.1446 }, { "timestamp": 1762322400000, "datetime": "2025-11-05T06:00:00", "open": 1.853, "high": 1.863, "low": 1.84, "close": 1.862, "volume": 500658.1, "close_time": 1762325999999, "quote_volume": 925610.6713, "trades": 8095, "taker_buy_base": 238097.1, "taker_buy_quote": 440304.698 }, { "timestamp": 1762326000000, "datetime": "2025-11-05T07:00:00", "open": 1.863, "high": 1.867, "low": 1.846, "close": 1.863, "volume": 430115.3, "close_time": 1762329599999, "quote_volume": 798815.4649, "trades": 9220, "taker_buy_base": 230791.0, "taker_buy_quote": 428773.713 }, { "timestamp": 1762329600000, "datetime": "2025-11-05T08:00:00", "open": 1.863, "high": 1.875, "low": 1.829, "close": 1.844, "volume": 983044.7, "close_time": 1762333199999, "quote_volume": 1821666.3166, "trades": 15533, "taker_buy_base": 502576.8, "taker_buy_quote": 931227.0312 }, { "timestamp": 1762333200000, "datetime": "2025-11-05T09:00:00", "open": 1.844, "high": 1.862, "low": 1.84, "close": 1.858, "volume": 457013.8, "close_time": 1762336799999, "quote_volume": 847189.7947, "trades": 12019, "taker_buy_base": 251270.8, "taker_buy_quote": 465940.2532 }, { "timestamp": 1762336800000, "datetime": "2025-11-05T10:00:00", "open": 1.858, "high": 1.862, "low": 1.837, "close": 1.838, "volume": 374578.3, "close_time": 1762340399999, "quote_volume": 693188.9826, "trades": 9555, "taker_buy_base": 180054.4, "taker_buy_quote": 333337.7783 }, { "timestamp": 1762340400000, "datetime": "2025-11-05T11:00:00", "open": 1.837, "high": 1.885, "low": 1.837, "close": 1.881, "volume": 724588.1, "close_time": 1762343999999, "quote_volume": 1354369.697, "trades": 12072, "taker_buy_base": 416634.4, "taker_buy_quote": 779225.1522 }, { "timestamp": 1762344000000, "datetime": "2025-11-05T12:00:00", "open": 1.88, "high": 1.892, "low": 1.868, "close": 1.883, "volume": 770155.3, "close_time": 1762347599999, "quote_volume": 1448105.9692, "trades": 12528, "taker_buy_base": 457725.2, "taker_buy_quote": 860839.3805 }, { "timestamp": 1762347600000, "datetime": "2025-11-05T13:00:00", "open": 1.883, "high": 1.905, "low": 1.87, "close": 1.895, "volume": 563905.4, "close_time": 1762351199999, "quote_volume": 1065077.691, "trades": 12417, "taker_buy_base": 319768.5, "taker_buy_quote": 604137.8777 }, { "timestamp": 1762351200000, "datetime": "2025-11-05T14:00:00", "open": 1.895, "high": 1.905, "low": 1.87, "close": 1.889, "volume": 708841.6, "close_time": 1762354799999, "quote_volume": 1338693.3463, "trades": 17582, "taker_buy_base": 337724.0, "taker_buy_quote": 637789.7014 }, { "timestamp": 1762354800000, "datetime": "2025-11-05T15:00:00", "open": 1.89, "high": 1.911, "low": 1.882, "close": 1.909, "volume": 735805.1, "close_time": 1762358399999, "quote_volume": 1396893.9676, "trades": 15897, "taker_buy_base": 396355.3, "taker_buy_quote": 752799.8975 }, { "timestamp": 1762358400000, "datetime": "2025-11-05T16:00:00", "open": 1.91, "high": 1.932, "low": 1.889, "close": 1.928, "volume": 957753.4, "close_time": 1762361999999, "quote_volume": 1827335.5803, "trades": 12353, "taker_buy_base": 558729.9, "taker_buy_quote": 1066238.6115 }, { "timestamp": 1762362000000, "datetime": "2025-11-05T17:00:00", "open": 1.928, "high": 1.933, "low": 1.917, "close": 1.927, "volume": 745071.1, "close_time": 1762365599999, "quote_volume": 1434002.7355, "trades": 10725, "taker_buy_base": 473029.1, "taker_buy_quote": 910662.7218 }, { "timestamp": 1762365600000, "datetime": "2025-11-05T18:00:00", "open": 1.927, "high": 1.954, "low": 1.924, "close": 1.941, "volume": 915250.6, "close_time": 1762369199999, "quote_volume": 1776212.9787, "trades": 11184, "taker_buy_base": 547835.7, "taker_buy_quote": 1063137.7906 }, { "timestamp": 1762369200000, "datetime": "2025-11-05T19:00:00", "open": 1.941, "high": 1.944, "low": 1.927, "close": 1.936, "volume": 442905.5, "close_time": 1762372799999, "quote_volume": 857888.663, "trades": 8814, "taker_buy_base": 233544.3, "taker_buy_quote": 452641.0419 }, { "timestamp": 1762372800000, "datetime": "2025-11-05T20:00:00", "open": 1.936, "high": 1.949, "low": 1.93, "close": 1.945, "volume": 650282.2, "close_time": 1762376399999, "quote_volume": 1261618.1907, "trades": 9329, "taker_buy_base": 313517.7, "taker_buy_quote": 608473.1637 }, { "timestamp": 1762376400000, "datetime": "2025-11-05T21:00:00", "open": 1.945, "high": 1.945, "low": 1.93, "close": 1.935, "volume": 410259.1, "close_time": 1762379999999, "quote_volume": 795107.7197, "trades": 8839, "taker_buy_base": 216214.1, "taker_buy_quote": 419056.8346 }, { "timestamp": 1762380000000, "datetime": "2025-11-05T22:00:00", "open": 1.935, "high": 1.945, "low": 1.927, "close": 1.944, "volume": 405206.2, "close_time": 1762383599999, "quote_volume": 784151.9587, "trades": 7320, "taker_buy_base": 204695.0, "taker_buy_quote": 396192.9262 }, { "timestamp": 1762383600000, "datetime": "2025-11-05T23:00:00", "open": 1.944, "high": 1.972, "low": 1.935, "close": 1.951, "volume": 1087466.4, "close_time": 1762387199999, "quote_volume": 2123890.1183, "trades": 12359, "taker_buy_base": 598621.2, "taker_buy_quote": 1168891.352 }, { "timestamp": 1762387200000, "datetime": "2025-11-06T00:00:00", "open": 1.951, "high": 1.955, "low": 1.935, "close": 1.945, "volume": 1065248.8, "close_time": 1762390799999, "quote_volume": 2071549.3923, "trades": 11769, "taker_buy_base": 505131.6, "taker_buy_quote": 982341.8148 }, { "timestamp": 1762390800000, "datetime": "2025-11-06T01:00:00", "open": 1.945, "high": 1.945, "low": 1.913, "close": 1.932, "volume": 809029.6, "close_time": 1762394399999, "quote_volume": 1558116.8999, "trades": 13050, "taker_buy_base": 337027.9, "taker_buy_quote": 649188.3559 }, { "timestamp": 1762394400000, "datetime": "2025-11-06T02:00:00", "open": 1.932, "high": 1.949, "low": 1.912, "close": 1.937, "volume": 454337.4, "close_time": 1762397999999, "quote_volume": 876442.3604, "trades": 11953, "taker_buy_base": 218045.3, "taker_buy_quote": 420825.3747 }, { "timestamp": 1762398000000, "datetime": "2025-11-06T03:00:00", "open": 1.937, "high": 1.94, "low": 1.922, "close": 1.923, "volume": 412031.6, "close_time": 1762401599999, "quote_volume": 795479.2593, "trades": 10337, "taker_buy_base": 191020.1, "taker_buy_quote": 368762.1493 }, { "timestamp": 1762401600000, "datetime": "2025-11-06T04:00:00", "open": 1.923, "high": 1.944, "low": 1.92, "close": 1.937, "volume": 606978.2, "close_time": 1762405199999, "quote_volume": 1171789.5849, "trades": 10088, "taker_buy_base": 342461.0, "taker_buy_quote": 661288.9651 }, { "timestamp": 1762405200000, "datetime": "2025-11-06T05:00:00", "open": 1.937, "high": 1.941, "low": 1.906, "close": 1.911, "volume": 443416.6, "close_time": 1762408799999, "quote_volume": 851172.9929, "trades": 10525, "taker_buy_base": 176602.8, "taker_buy_quote": 338890.1845 }, { "timestamp": 1762408800000, "datetime": "2025-11-06T06:00:00", "open": 1.911, "high": 1.92, "low": 1.898, "close": 1.901, "volume": 534976.7, "close_time": 1762412399999, "quote_volume": 1020435.2632, "trades": 11017, "taker_buy_base": 241998.9, "taker_buy_quote": 461782.2379 }, { "timestamp": 1762412400000, "datetime": "2025-11-06T07:00:00", "open": 1.901, "high": 1.912, "low": 1.889, "close": 1.898, "volume": 530268.8, "close_time": 1762415999999, "quote_volume": 1006914.7168, "trades": 9155, "taker_buy_base": 235633.7, "taker_buy_quote": 447580.637 }, { "timestamp": 1762416000000, "datetime": "2025-11-06T08:00:00", "open": 1.897, "high": 1.904, "low": 1.892, "close": 1.9, "volume": 418352.8, "close_time": 1762419599999, "quote_volume": 794248.0712, "trades": 6953, "taker_buy_base": 200470.9, "taker_buy_quote": 380691.7869 }, { "timestamp": 1762419600000, "datetime": "2025-11-06T09:00:00", "open": 1.9, "high": 1.906, "low": 1.892, "close": 1.898, "volume": 395661.4, "close_time": 1762423199999, "quote_volume": 752045.4054, "trades": 7601, "taker_buy_base": 135927.9, "taker_buy_quote": 258455.8312 }, { "timestamp": 1762423200000, "datetime": "2025-11-06T10:00:00", "open": 1.898, "high": 1.912, "low": 1.888, "close": 1.9, "volume": 652902.1, "close_time": 1762426799999, "quote_volume": 1241045.0537, "trades": 8642, "taker_buy_base": 297139.5, "taker_buy_quote": 564994.1879 }, { "timestamp": 1762426800000, "datetime": "2025-11-06T11:00:00", "open": 1.9, "high": 1.907, "low": 1.89, "close": 1.902, "volume": 596562.0, "close_time": 1762430399999, "quote_volume": 1132922.7077, "trades": 7887, "taker_buy_base": 322153.7, "taker_buy_quote": 611696.9724 }, { "timestamp": 1762430400000, "datetime": "2025-11-06T12:00:00", "open": 1.902, "high": 1.924, "low": 1.897, "close": 1.908, "volume": 1884365.6, "close_time": 1762433999999, "quote_volume": 3601807.4647, "trades": 16725, "taker_buy_base": 1114733.1, "taker_buy_quote": 2130633.0702 }, { "timestamp": 1762434000000, "datetime": "2025-11-06T13:00:00", "open": 1.908, "high": 2.04, "low": 1.901, "close": 1.989, "volume": 5188515.1, "close_time": 1762437599999, "quote_volume": 10347452.2109, "trades": 46471, "taker_buy_base": 2880332.6, "taker_buy_quote": 5741348.8007 }, { "timestamp": 1762437600000, "datetime": "2025-11-06T14:00:00", "open": 1.989, "high": 2.013, "low": 1.967, "close": 1.979, "volume": 4181135.2, "close_time": 1762441199999, "quote_volume": 8328636.8321, "trades": 33388, "taker_buy_base": 1704940.6, "taker_buy_quote": 3399119.1135 }, { "timestamp": 1762441200000, "datetime": "2025-11-06T15:00:00", "open": 1.979, "high": 2.02, "low": 1.962, "close": 1.971, "volume": 2512626.9, "close_time": 1762444799999, "quote_volume": 4989777.9698, "trades": 38917, "taker_buy_base": 1279632.9, "taker_buy_quote": 2542045.9806 }, { "timestamp": 1762444800000, "datetime": "2025-11-06T16:00:00", "open": 1.971, "high": 1.978, "low": 1.906, "close": 1.94, "volume": 1763695.6, "close_time": 1762448399999, "quote_volume": 3423923.3884, "trades": 30351, "taker_buy_base": 881905.4, "taker_buy_quote": 1712625.0515 }, { "timestamp": 1762448400000, "datetime": "2025-11-06T17:00:00", "open": 1.94, "high": 2.01, "low": 1.94, "close": 1.998, "volume": 1341676.2, "close_time": 1762451999999, "quote_volume": 2649336.3474, "trades": 27519, "taker_buy_base": 741268.8, "taker_buy_quote": 1463520.4745 }, { "timestamp": 1762452000000, "datetime": "2025-11-06T18:00:00", "open": 1.998, "high": 2.085, "low": 1.982, "close": 2.048, "volume": 2148309.5, "close_time": 1762455599999, "quote_volume": 4377315.3393, "trades": 41250, "taker_buy_base": 1189514.1, "taker_buy_quote": 2426851.2087 }, { "timestamp": 1762455600000, "datetime": "2025-11-06T19:00:00", "open": 2.048, "high": 2.075, "low": 2.031, "close": 2.068, "volume": 1806933.7, "close_time": 1762459199999, "quote_volume": 3703000.1206, "trades": 36357, "taker_buy_base": 832671.6, "taker_buy_quote": 1708105.771 }, { "timestamp": 1762459200000, "datetime": "2025-11-06T20:00:00", "open": 2.068, "high": 2.099, "low": 2.038, "close": 2.053, "volume": 2128601.1, "close_time": 1762462799999, "quote_volume": 4399524.9843, "trades": 35408, "taker_buy_base": 1184619.2, "taker_buy_quote": 2448259.1448 }, { "timestamp": 1762462800000, "datetime": "2025-11-06T21:00:00", "open": 2.053, "high": 2.075, "low": 2.041, "close": 2.061, "volume": 649581.2, "close_time": 1762466399999, "quote_volume": 1337986.1727, "trades": 16006, "taker_buy_base": 327044.4, "taker_buy_quote": 673839.7899 }, { "timestamp": 1762466400000, "datetime": "2025-11-06T22:00:00", "open": 2.061, "high": 2.099, "low": 2.058, "close": 2.09, "volume": 2540911.4, "close_time": 1762469999999, "quote_volume": 5277875.4218, "trades": 27766, "taker_buy_base": 1201505.9, "taker_buy_quote": 2496528.2002 }, { "timestamp": 1762470000000, "datetime": "2025-11-06T23:00:00", "open": 2.09, "high": 2.104, "low": 2.05, "close": 2.097, "volume": 1859690.7, "close_time": 1762473599999, "quote_volume": 3866299.6587, "trades": 19011, "taker_buy_base": 941332.3, "taker_buy_quote": 1956315.895 }, { "timestamp": 1762473600000, "datetime": "2025-11-07T00:00:00", "open": 2.097, "high": 2.155, "low": 2.088, "close": 2.154, "volume": 4610156.3, "close_time": 1762477199999, "quote_volume": 9827770.4717, "trades": 54529, "taker_buy_base": 2228315.9, "taker_buy_quote": 4748157.5715 }, { "timestamp": 1762477200000, "datetime": "2025-11-07T01:00:00", "open": 2.155, "high": 2.171, "low": 2.078, "close": 2.107, "volume": 3090769.8, "close_time": 1762480799999, "quote_volume": 6540838.7777, "trades": 52138, "taker_buy_base": 1437384.5, "taker_buy_quote": 3046779.0954 }, { "timestamp": 1762480800000, "datetime": "2025-11-07T02:00:00", "open": 2.106, "high": 2.116, "low": 2.082, "close": 2.113, "volume": 1595403.7, "close_time": 1762484399999, "quote_volume": 3344102.2567, "trades": 24898, "taker_buy_base": 863757.4, "taker_buy_quote": 1810677.7379 }, { "timestamp": 1762484400000, "datetime": "2025-11-07T03:00:00", "open": 2.113, "high": 2.156, "low": 2.104, "close": 2.155, "volume": 1419758.7, "close_time": 1762487999999, "quote_volume": 3016378.6844, "trades": 19083, "taker_buy_base": 722495.2, "taker_buy_quote": 1535894.8459 }, { "timestamp": 1762488000000, "datetime": "2025-11-07T04:00:00", "open": 2.155, "high": 2.164, "low": 2.119, "close": 2.154, "volume": 941107.6, "close_time": 1762491599999, "quote_volume": 2016383.0141, "trades": 15870, "taker_buy_base": 440066.9, "taker_buy_quote": 943450.4179 }, { "timestamp": 1762491600000, "datetime": "2025-11-07T05:00:00", "open": 2.154, "high": 2.274, "low": 2.15, "close": 2.256, "volume": 1985129.5, "close_time": 1762495199999, "quote_volume": 4396927.3482, "trades": 29536, "taker_buy_base": 986343.3, "taker_buy_quote": 2183761.6419 }, { "timestamp": 1762495200000, "datetime": "2025-11-07T06:00:00", "open": 2.255, "high": 2.27, "low": 2.202, "close": 2.202, "volume": 2859041.8, "close_time": 1762498799999, "quote_volume": 6398561.78, "trades": 33292, "taker_buy_base": 1218043.1, "taker_buy_quote": 2725943.9891 }, { "timestamp": 1762498800000, "datetime": "2025-11-07T07:00:00", "open": 2.202, "high": 2.257, "low": 2.201, "close": 2.245, "volume": 2654004.8, "close_time": 1762502399999, "quote_volume": 5921156.9093, "trades": 23628, "taker_buy_base": 1371879.0, "taker_buy_quote": 3061180.017 }, { "timestamp": 1762502400000, "datetime": "2025-11-07T08:00:00", "open": 2.245, "high": 2.286, "low": 2.236, "close": 2.283, "volume": 2664736.3, "close_time": 1762505999999, "quote_volume": 6028528.4557, "trades": 28289, "taker_buy_base": 1167883.7, "taker_buy_quote": 2642888.7677 }, { "timestamp": 1762506000000, "datetime": "2025-11-07T09:00:00", "open": 2.283, "high": 2.313, "low": 2.227, "close": 2.312, "volume": 5724107.9, "close_time": 1762509599999, "quote_volume": 13037338.3036, "trades": 53808, "taker_buy_base": 2472410.0, "taker_buy_quote": 5628120.3862 }, { "timestamp": 1762509600000, "datetime": "2025-11-07T10:00:00", "open": 2.312, "high": 2.357, "low": 2.269, "close": 2.273, "volume": 7217582.3, "close_time": 1762513199999, "quote_volume": 16766542.9491, "trades": 68913, "taker_buy_base": 3436742.4, "taker_buy_quote": 7983287.8271 }, { "timestamp": 1762513200000, "datetime": "2025-11-07T11:00:00", "open": 2.272, "high": 2.288, "low": 2.209, "close": 2.278, "volume": 3562310.7, "close_time": 1762516799999, "quote_volume": 7996561.4801, "trades": 58102, "taker_buy_base": 1650978.6, "taker_buy_quote": 3709483.4768 }, { "timestamp": 1762516800000, "datetime": "2025-11-07T12:00:00", "open": 2.279, "high": 2.309, "low": 2.249, "close": 2.295, "volume": 3432833.3, "close_time": 1762520399999, "quote_volume": 7820624.8683, "trades": 42477, "taker_buy_base": 1775578.0, "taker_buy_quote": 4044623.9912 }, { "timestamp": 1762520400000, "datetime": "2025-11-07T13:00:00", "open": 2.295, "high": 2.398, "low": 2.278, "close": 2.351, "volume": 5571893.5, "close_time": 1762523999999, "quote_volume": 13024953.3958, "trades": 69682, "taker_buy_base": 2513814.7, "taker_buy_quote": 5875626.1103 }, { "timestamp": 1762524000000, "datetime": "2025-11-07T14:00:00", "open": 2.352, "high": 2.492, "low": 2.312, "close": 2.462, "volume": 6607664.9, "close_time": 1762527599999, "quote_volume": 15881650.6494, "trades": 89075, "taker_buy_base": 3466518.8, "taker_buy_quote": 8340826.4628 }, { "timestamp": 1762527600000, "datetime": "2025-11-07T15:00:00", "open": 2.463, "high": 2.591, "low": 2.427, "close": 2.522, "volume": 10976760.5, "close_time": 1762531199999, "quote_volume": 27596427.9296, "trades": 135004, "taker_buy_base": 5145247.8, "taker_buy_quote": 12945121.8954 }, { "timestamp": 1762531200000, "datetime": "2025-11-07T16:00:00", "open": 2.522, "high": 2.766, "low": 2.513, "close": 2.726, "volume": 11399080.9, "close_time": 1762534799999, "quote_volume": 30160193.4536, "trades": 161709, "taker_buy_base": 5582496.0, "taker_buy_quote": 14770904.0795 }, { "timestamp": 1762534800000, "datetime": "2025-11-07T17:00:00", "open": 2.725, "high": 2.91, "low": 2.651, "close": 2.821, "volume": 8720729.9, "close_time": 1762538399999, "quote_volume": 24266817.3576, "trades": 182888, "taker_buy_base": 4356852.4, "taker_buy_quote": 12141704.7718 }, { "timestamp": 1762538400000, "datetime": "2025-11-07T18:00:00", "open": 2.822, "high": 2.945, "low": 2.745, "close": 2.793, "volume": 7426657.2, "close_time": 1762541999999, "quote_volume": 21119757.8581, "trades": 154467, "taker_buy_base": 3839429.2, "taker_buy_quote": 10926647.1102 }, { "timestamp": 1762542000000, "datetime": "2025-11-07T19:00:00", "open": 2.794, "high": 2.892, "low": 2.769, "close": 2.794, "volume": 5189112.1, "close_time": 1762545599999, "quote_volume": 14704330.8303, "trades": 105351, "taker_buy_base": 2587113.1, "taker_buy_quote": 7332389.6053 }, { "timestamp": 1762545600000, "datetime": "2025-11-07T20:00:00", "open": 2.793, "high": 2.825, "low": 2.739, "close": 2.745, "volume": 2566616.9, "close_time": 1762549199999, "quote_volume": 7115197.8928, "trades": 62232, "taker_buy_base": 1221518.3, "taker_buy_quote": 3387631.1694 }, { "timestamp": 1762549200000, "datetime": "2025-11-07T21:00:00", "open": 2.746, "high": 2.848, "low": 2.744, "close": 2.84, "volume": 2298941.2, "close_time": 1762552799999, "quote_volume": 6436113.5756, "trades": 41404, "taker_buy_base": 1187571.5, "taker_buy_quote": 3327337.6931 }, { "timestamp": 1762552800000, "datetime": "2025-11-07T22:00:00", "open": 2.84, "high": 2.973, "low": 2.817, "close": 2.926, "volume": 3708089.6, "close_time": 1762556399999, "quote_volume": 10776431.3097, "trades": 65469, "taker_buy_base": 1675182.4, "taker_buy_quote": 4867624.7756 }, { "timestamp": 1762556400000, "datetime": "2025-11-07T23:00:00", "open": 2.926, "high": 2.94, "low": 2.752, "close": 2.768, "volume": 6084821.5, "close_time": 1762559999999, "quote_volume": 17052507.518, "trades": 75814, "taker_buy_base": 2742505.7, "taker_buy_quote": 7686092.7192 }, { "timestamp": 1762560000000, "datetime": "2025-11-08T00:00:00", "open": 2.768, "high": 2.837, "low": 2.598, "close": 2.638, "volume": 5266017.6, "close_time": 1762563599999, "quote_volume": 14387694.975, "trades": 74619, "taker_buy_base": 2269950.9, "taker_buy_quote": 6216555.1855 }, { "timestamp": 1762563600000, "datetime": "2025-11-08T01:00:00", "open": 2.637, "high": 2.734, "low": 2.634, "close": 2.717, "volume": 4379066.2, "close_time": 1762567199999, "quote_volume": 11805570.1025, "trades": 55634, "taker_buy_base": 2227326.1, "taker_buy_quote": 6005384.4237 }, { "timestamp": 1762567200000, "datetime": "2025-11-08T02:00:00", "open": 2.718, "high": 2.798, "low": 2.712, "close": 2.735, "volume": 3307348.2, "close_time": 1762570799999, "quote_volume": 9112032.792, "trades": 54574, "taker_buy_base": 1579273.5, "taker_buy_quote": 4348203.5342 }, { "timestamp": 1762570800000, "datetime": "2025-11-08T03:00:00", "open": 2.735, "high": 2.778, "low": 2.683, "close": 2.69, "volume": 2352761.7, "close_time": 1762574399999, "quote_volume": 6429517.4378, "trades": 36630, "taker_buy_base": 1164654.4, "taker_buy_quote": 3186797.5767 }, { "timestamp": 1762574400000, "datetime": "2025-11-08T04:00:00", "open": 2.691, "high": 2.762, "low": 2.69, "close": 2.718, "volume": 1518365.0, "close_time": 1762577999999, "quote_volume": 4145095.0737, "trades": 30843, "taker_buy_base": 768090.5, "taker_buy_quote": 2097597.0635 }, { "timestamp": 1762578000000, "datetime": "2025-11-08T05:00:00", "open": 2.718, "high": 2.731, "low": 2.629, "close": 2.655, "volume": 3194407.2, "close_time": 1762581599999, "quote_volume": 8535429.8421, "trades": 45509, "taker_buy_base": 1373286.6, "taker_buy_quote": 3669990.9698 }, { "timestamp": 1762581600000, "datetime": "2025-11-08T06:00:00", "open": 2.656, "high": 2.672, "low": 2.604, "close": 2.64, "volume": 2730007.1, "close_time": 1762585199999, "quote_volume": 7189261.1339, "trades": 42390, "taker_buy_base": 1392364.7, "taker_buy_quote": 3666858.5169 }, { "timestamp": 1762585200000, "datetime": "2025-11-08T07:00:00", "open": 2.64, "high": 2.68, "low": 2.619, "close": 2.663, "volume": 2268000.4, "close_time": 1762588799999, "quote_volume": 6012398.0954, "trades": 33560, "taker_buy_base": 954344.5, "taker_buy_quote": 2529218.2957 }, { "timestamp": 1762588800000, "datetime": "2025-11-08T08:00:00", "open": 2.663, "high": 2.82, "low": 2.622, "close": 2.803, "volume": 4576795.7, "close_time": 1762592399999, "quote_volume": 12543267.5083, "trades": 74579, "taker_buy_base": 2444813.2, "taker_buy_quote": 6697585.2067 }, { "timestamp": 1762592400000, "datetime": "2025-11-08T09:00:00", "open": 2.803, "high": 2.853, "low": 2.73, "close": 2.781, "volume": 7063298.8, "close_time": 1762595999999, "quote_volume": 19674990.4109, "trades": 106422, "taker_buy_base": 3529245.0, "taker_buy_quote": 9833709.6178 }, { "timestamp": 1762596000000, "datetime": "2025-11-08T10:00:00", "open": 2.782, "high": 2.954, "low": 2.768, "close": 2.934, "volume": 5193101.5, "close_time": 1762599599999, "quote_volume": 14854463.4345, "trades": 107190, "taker_buy_base": 2786307.8, "taker_buy_quote": 7970833.5696 }, { "timestamp": 1762599600000, "datetime": "2025-11-08T11:00:00", "open": 2.934, "high": 3.185, "low": 2.917, "close": 3.009, "volume": 12118896.2, "close_time": 1762603199999, "quote_volume": 37139664.2553, "trades": 182706, "taker_buy_base": 6223205.1, "taker_buy_quote": 19073955.6041 }, { "timestamp": 1762603200000, "datetime": "2025-11-08T12:00:00", "open": 3.009, "high": 3.042, "low": 2.946, "close": 3.014, "volume": 3447907.1, "close_time": 1762606799999, "quote_volume": 10325236.8453, "trades": 68901, "taker_buy_base": 1624456.3, "taker_buy_quote": 4866881.004 }, { "timestamp": 1762606800000, "datetime": "2025-11-08T13:00:00", "open": 3.014, "high": 3.032, "low": 2.847, "close": 2.878, "volume": 5808431.1, "close_time": 1762610399999, "quote_volume": 16986474.7164, "trades": 102112, "taker_buy_base": 3183921.0, "taker_buy_quote": 9292860.2437 }, { "timestamp": 1762610400000, "datetime": "2025-11-08T14:00:00", "open": 2.879, "high": 2.914, "low": 2.831, "close": 2.839, "volume": 4438684.5, "close_time": 1762613999999, "quote_volume": 12728486.3974, "trades": 77043, "taker_buy_base": 2375827.3, "taker_buy_quote": 6815782.7102 }, { "timestamp": 1762614000000, "datetime": "2025-11-08T15:00:00", "open": 2.84, "high": 2.859, "low": 2.79, "close": 2.811, "volume": 3617439.0, "close_time": 1762617599999, "quote_volume": 10196191.9836, "trades": 54123, "taker_buy_base": 1822826.0, "taker_buy_quote": 5139080.4023 }, { "timestamp": 1762617600000, "datetime": "2025-11-08T16:00:00", "open": 2.811, "high": 2.829, "low": 2.725, "close": 2.757, "volume": 3695435.8, "close_time": 1762621199999, "quote_volume": 10280357.9505, "trades": 56788, "taker_buy_base": 1777722.1, "taker_buy_quote": 4946615.53 }, { "timestamp": 1762621200000, "datetime": "2025-11-08T17:00:00", "open": 2.757, "high": 2.818, "low": 2.753, "close": 2.789, "volume": 1587483.6, "close_time": 1762624799999, "quote_volume": 4422739.9391, "trades": 30162, "taker_buy_base": 889253.4, "taker_buy_quote": 2477598.4866 }, { "timestamp": 1762624800000, "datetime": "2025-11-08T18:00:00", "open": 2.79, "high": 2.902, "low": 2.784, "close": 2.89, "volume": 2368766.1, "close_time": 1762628399999, "quote_volume": 6758417.9213, "trades": 43223, "taker_buy_base": 1208936.3, "taker_buy_quote": 3447897.0943 }, { "timestamp": 1762628400000, "datetime": "2025-11-08T19:00:00", "open": 2.89, "high": 2.925, "low": 2.805, "close": 2.847, "volume": 2069030.6, "close_time": 1762631999999, "quote_volume": 5923965.6809, "trades": 36879, "taker_buy_base": 965545.1, "taker_buy_quote": 2767522.7894 }, { "timestamp": 1762632000000, "datetime": "2025-11-08T20:00:00", "open": 2.847, "high": 2.868, "low": 2.814, "close": 2.824, "volume": 1261791.5, "close_time": 1762635599999, "quote_volume": 3583529.2999, "trades": 22995, "taker_buy_base": 590826.3, "taker_buy_quote": 1678397.5 }, { "timestamp": 1762635600000, "datetime": "2025-11-08T21:00:00", "open": 2.825, "high": 2.866, "low": 2.819, "close": 2.858, "volume": 752692.3, "close_time": 1762639199999, "quote_volume": 2136492.799, "trades": 17400, "taker_buy_base": 406198.8, "taker_buy_quote": 1153506.2573 }, { "timestamp": 1762639200000, "datetime": "2025-11-08T22:00:00", "open": 2.858, "high": 2.877, "low": 2.844, "close": 2.859, "volume": 867116.7, "close_time": 1762642799999, "quote_volume": 2478591.7541, "trades": 16676, "taker_buy_base": 486180.5, "taker_buy_quote": 1389693.7806 }, { "timestamp": 1762642800000, "datetime": "2025-11-08T23:00:00", "open": 2.859, "high": 2.964, "low": 2.842, "close": 2.937, "volume": 1856506.6, "close_time": 1762646399999, "quote_volume": 5391333.6278, "trades": 32130, "taker_buy_base": 1024624.8, "taker_buy_quote": 2975113.9266 }, { "timestamp": 1762646400000, "datetime": "2025-11-09T00:00:00", "open": 2.937, "high": 3.038, "low": 2.887, "close": 2.994, "volume": 6187963.6, "close_time": 1762649999999, "quote_volume": 18405844.6479, "trades": 105404, "taker_buy_base": 2998254.4, "taker_buy_quote": 8921821.6869 }, { "timestamp": 1762650000000, "datetime": "2025-11-09T01:00:00", "open": 2.994, "high": 3.084, "low": 2.95, "close": 2.961, "volume": 4116653.7, "close_time": 1762653599999, "quote_volume": 12488741.8582, "trades": 90234, "taker_buy_base": 2142435.7, "taker_buy_quote": 6502824.4326 }, { "timestamp": 1762653600000, "datetime": "2025-11-09T02:00:00", "open": 2.961, "high": 3.025, "low": 2.845, "close": 2.869, "volume": 4426589.2, "close_time": 1762657199999, "quote_volume": 12932553.4901, "trades": 84252, "taker_buy_base": 2175398.2, "taker_buy_quote": 6355013.106 }, { "timestamp": 1762657200000, "datetime": "2025-11-09T03:00:00", "open": 2.87, "high": 3.0, "low": 2.79, "close": 2.82, "volume": 6238547.3, "close_time": 1762660799999, "quote_volume": 18067622.3037, "trades": 101878, "taker_buy_base": 3011489.0, "taker_buy_quote": 8733567.8867 }, { "timestamp": 1762660800000, "datetime": "2025-11-09T04:00:00", "open": 2.82, "high": 2.875, "low": 2.757, "close": 2.776, "volume": 2920643.3, "close_time": 1762664399999, "quote_volume": 8232502.9946, "trades": 46706, "taker_buy_base": 1357564.7, "taker_buy_quote": 3830177.0132 }, { "timestamp": 1762664400000, "datetime": "2025-11-09T05:00:00", "open": 2.776, "high": 2.806, "low": 2.735, "close": 2.777, "volume": 2766906.6, "close_time": 1762667999999, "quote_volume": 7659103.8425, "trades": 34051, "taker_buy_base": 1165578.9, "taker_buy_quote": 3225881.0589 }, { "timestamp": 1762668000000, "datetime": "2025-11-09T06:00:00", "open": 2.776, "high": 2.83, "low": 2.753, "close": 2.795, "volume": 1289727.8, "close_time": 1762671599999, "quote_volume": 3609963.4436, "trades": 27484, "taker_buy_base": 608064.2, "taker_buy_quote": 1702407.4042 }, { "timestamp": 1762671600000, "datetime": "2025-11-09T07:00:00", "open": 2.795, "high": 2.812, "low": 2.748, "close": 2.782, "volume": 1462027.2, "close_time": 1762675199999, "quote_volume": 4061862.031, "trades": 26888, "taker_buy_base": 639819.1, "taker_buy_quote": 1777703.8403 }, { "timestamp": 1762675200000, "datetime": "2025-11-09T08:00:00", "open": 2.782, "high": 2.784, "low": 2.667, "close": 2.712, "volume": 2636487.0, "close_time": 1762678799999, "quote_volume": 7149961.5194, "trades": 43368, "taker_buy_base": 1155725.3, "taker_buy_quote": 3133577.2652 }, { "timestamp": 1762678800000, "datetime": "2025-11-09T09:00:00", "open": 2.713, "high": 2.801, "low": 2.71, "close": 2.74, "volume": 2444712.7, "close_time": 1762682399999, "quote_volume": 6722123.6749, "trades": 43648, "taker_buy_base": 1257872.7, "taker_buy_quote": 3457203.8749 }, { "timestamp": 1762682400000, "datetime": "2025-11-09T10:00:00", "open": 2.739, "high": 2.743, "low": 2.691, "close": 2.715, "volume": 1700330.4, "close_time": 1762685999999, "quote_volume": 4614563.8424, "trades": 33658, "taker_buy_base": 733974.9, "taker_buy_quote": 1991930.6701 }, { "timestamp": 1762686000000, "datetime": "2025-11-09T11:00:00", "open": 2.715, "high": 2.784, "low": 2.715, "close": 2.73, "volume": 1775659.4, "close_time": 1762689599999, "quote_volume": 4888333.5818, "trades": 40058, "taker_buy_base": 856879.6, "taker_buy_quote": 2359387.9356 }, { "timestamp": 1762689600000, "datetime": "2025-11-09T12:00:00", "open": 2.73, "high": 2.762, "low": 2.704, "close": 2.711, "volume": 1194702.0, "close_time": 1762693199999, "quote_volume": 3258323.6875, "trades": 23715, "taker_buy_base": 543548.4, "taker_buy_quote": 1484195.9271 }, { "timestamp": 1762693200000, "datetime": "2025-11-09T13:00:00", "open": 2.712, "high": 2.757, "low": 2.69, "close": 2.743, "volume": 1801208.1, "close_time": 1762696799999, "quote_volume": 4912785.0065, "trades": 27797, "taker_buy_base": 954297.8, "taker_buy_quote": 2605523.5966 }, { "timestamp": 1762696800000, "datetime": "2025-11-09T14:00:00", "open": 2.742, "high": 2.892, "low": 2.728, "close": 2.844, "volume": 3470171.9, "close_time": 1762700399999, "quote_volume": 9808721.0095, "trades": 71809, "taker_buy_base": 1876211.5, "taker_buy_quote": 5298670.9724 }, { "timestamp": 1762700400000, "datetime": "2025-11-09T15:00:00", "open": 2.844, "high": 2.971, "low": 2.831, "close": 2.884, "volume": 4064444.9, "close_time": 1762703999999, "quote_volume": 11870728.064, "trades": 99960, "taker_buy_base": 2139786.3, "taker_buy_quote": 6251214.3153 }, { "timestamp": 1762704000000, "datetime": "2025-11-09T16:00:00", "open": 2.885, "high": 2.974, "low": 2.844, "close": 2.971, "volume": 2597020.8, "close_time": 1762707599999, "quote_volume": 7523702.1711, "trades": 63743, "taker_buy_base": 1370237.2, "taker_buy_quote": 3974166.3253 }, { "timestamp": 1762707600000, "datetime": "2025-11-09T17:00:00", "open": 2.971, "high": 2.987, "low": 2.93, "close": 2.945, "volume": 2595498.9, "close_time": 1762711199999, "quote_volume": 7674683.231, "trades": 60900, "taker_buy_base": 1229298.9, "taker_buy_quote": 3636600.3239 }, { "timestamp": 1762711200000, "datetime": "2025-11-09T18:00:00", "open": 2.946, "high": 2.954, "low": 2.871, "close": 2.942, "volume": 1739178.6, "close_time": 1762714799999, "quote_volume": 5050339.3275, "trades": 35968, "taker_buy_base": 921542.0, "taker_buy_quote": 2676614.1391 }, { "timestamp": 1762714800000, "datetime": "2025-11-09T19:00:00", "open": 2.942, "high": 3.03, "low": 2.927, "close": 3.025, "volume": 1598134.1, "close_time": 1762718399999, "quote_volume": 4734500.3394, "trades": 35481, "taker_buy_base": 776933.6, "taker_buy_quote": 2304449.2684 }, { "timestamp": 1762718400000, "datetime": "2025-11-09T20:00:00", "open": 3.024, "high": 3.026, "low": 2.917, "close": 2.941, "volume": 1590134.0, "close_time": 1762721999999, "quote_volume": 4714144.0181, "trades": 33859, "taker_buy_base": 717455.6, "taker_buy_quote": 2126179.3573 }, { "timestamp": 1762722000000, "datetime": "2025-11-09T21:00:00", "open": 2.941, "high": 2.956, "low": 2.907, "close": 2.93, "volume": 979867.8, "close_time": 1762725599999, "quote_volume": 2872891.8693, "trades": 20905, "taker_buy_base": 510627.2, "taker_buy_quote": 1497896.2494 }, { "timestamp": 1762725600000, "datetime": "2025-11-09T22:00:00", "open": 2.93, "high": 2.945, "low": 2.883, "close": 2.93, "volume": 970996.5, "close_time": 1762729199999, "quote_volume": 2832763.096, "trades": 19214, "taker_buy_base": 435641.2, "taker_buy_quote": 1270497.5926 }, { "timestamp": 1762729200000, "datetime": "2025-11-09T23:00:00", "open": 2.931, "high": 3.083, "low": 2.931, "close": 3.075, "volume": 3899403.0, "close_time": 1762732799999, "quote_volume": 11723687.5584, "trades": 64776, "taker_buy_base": 2171848.8, "taker_buy_quote": 6530249.7151 }, { "timestamp": 1762732800000, "datetime": "2025-11-10T00:00:00", "open": 3.075, "high": 3.076, "low": 2.937, "close": 2.977, "volume": 3519219.7, "close_time": 1762736399999, "quote_volume": 10551679.3743, "trades": 64846, "taker_buy_base": 1752783.8, "taker_buy_quote": 5255014.6672 }, { "timestamp": 1762736400000, "datetime": "2025-11-10T01:00:00", "open": 2.977, "high": 2.984, "low": 2.898, "close": 2.946, "volume": 3372793.5, "close_time": 1762739999999, "quote_volume": 9893032.2747, "trades": 49676, "taker_buy_base": 1848118.6, "taker_buy_quote": 5417407.2177 }, { "timestamp": 1762740000000, "datetime": "2025-11-10T02:00:00", "open": 2.946, "high": 3.012, "low": 2.91, "close": 2.931, "volume": 1477940.8, "close_time": 1762743599999, "quote_volume": 4370078.1757, "trades": 30764, "taker_buy_base": 731190.0, "taker_buy_quote": 2163284.6833 }, { "timestamp": 1762743600000, "datetime": "2025-11-10T03:00:00", "open": 2.931, "high": 3.046, "low": 2.91, "close": 3.016, "volume": 2185430.6, "close_time": 1762747199999, "quote_volume": 6523059.4062, "trades": 43198, "taker_buy_base": 1077170.8, "taker_buy_quote": 3216981.1575 }, { "timestamp": 1762747200000, "datetime": "2025-11-10T04:00:00", "open": 3.016, "high": 3.02, "low": 2.906, "close": 2.938, "volume": 1335653.7, "close_time": 1762750799999, "quote_volume": 3934562.5174, "trades": 28355, "taker_buy_base": 663751.5, "taker_buy_quote": 1953349.7962 }, { "timestamp": 1762750800000, "datetime": "2025-11-10T05:00:00", "open": 2.939, "high": 3.15, "low": 2.932, "close": 3.098, "volume": 5245616.5, "close_time": 1762754399999, "quote_volume": 16120298.9905, "trades": 87114, "taker_buy_base": 2806624.9, "taker_buy_quote": 8624074.5212 }, { "timestamp": 1762754400000, "datetime": "2025-11-10T06:00:00", "open": 3.099, "high": 3.147, "low": 3.012, "close": 3.047, "volume": 2518552.5, "close_time": 1762757999999, "quote_volume": 7722677.2198, "trades": 51874, "taker_buy_base": 1174124.0, "taker_buy_quote": 3600443.8783 }, { "timestamp": 1762758000000, "datetime": "2025-11-10T07:00:00", "open": 3.046, "high": 3.108, "low": 2.974, "close": 2.982, "volume": 1884301.1, "close_time": 1762761599999, "quote_volume": 5727032.479, "trades": 37771, "taker_buy_base": 970752.6, "taker_buy_quote": 2956096.4082 }, { "timestamp": 1762761600000, "datetime": "2025-11-10T08:00:00", "open": 2.982, "high": 3.017, "low": 2.939, "close": 2.948, "volume": 1683523.1, "close_time": 1762765199999, "quote_volume": 4997887.0547, "trades": 33863, "taker_buy_base": 684619.3, "taker_buy_quote": 2032507.3464 }, { "timestamp": 1762765200000, "datetime": "2025-11-10T09:00:00", "open": 2.948, "high": 3.065, "low": 2.948, "close": 3.058, "volume": 1427110.4, "close_time": 1762768799999, "quote_volume": 4278001.5516, "trades": 29908, "taker_buy_base": 784095.4, "taker_buy_quote": 2350787.0687 }, { "timestamp": 1762768800000, "datetime": "2025-11-10T10:00:00", "open": 3.057, "high": 3.07, "low": 2.829, "close": 2.876, "volume": 4371801.4, "close_time": 1762772399999, "quote_volume": 12715420.9746, "trades": 70584, "taker_buy_base": 1905610.8, "taker_buy_quote": 5541937.0718 }, { "timestamp": 1762772400000, "datetime": "2025-11-10T11:00:00", "open": 2.876, "high": 2.911, "low": 2.872, "close": 2.883, "volume": 1126750.0, "close_time": 1762775999999, "quote_volume": 3258969.0168, "trades": 22288, "taker_buy_base": 492066.6, "taker_buy_quote": 1423322.7565 }, { "timestamp": 1762776000000, "datetime": "2025-11-10T12:00:00", "open": 2.883, "high": 2.904, "low": 2.841, "close": 2.855, "volume": 1327017.0, "close_time": 1762779599999, "quote_volume": 3807174.6128, "trades": 24478, "taker_buy_base": 553610.2, "taker_buy_quote": 1588362.3444 }, { "timestamp": 1762779600000, "datetime": "2025-11-10T13:00:00", "open": 2.856, "high": 2.897, "low": 2.854, "close": 2.854, "volume": 1068849.4, "close_time": 1762783199999, "quote_volume": 3071060.5753, "trades": 22483, "taker_buy_base": 536786.1, "taker_buy_quote": 1542431.2912 }, { "timestamp": 1762783200000, "datetime": "2025-11-10T14:00:00", "open": 2.855, "high": 2.859, "low": 2.792, "close": 2.855, "volume": 2398640.4, "close_time": 1762786799999, "quote_volume": 6778601.695, "trades": 41643, "taker_buy_base": 1085939.2, "taker_buy_quote": 3070851.7919 }, { "timestamp": 1762786800000, "datetime": "2025-11-10T15:00:00", "open": 2.856, "high": 2.898, "low": 2.819, "close": 2.842, "volume": 1840095.0, "close_time": 1762790399999, "quote_volume": 5264928.0641, "trades": 40678, "taker_buy_base": 891228.7, "taker_buy_quote": 2551264.9885 }, { "timestamp": 1762790400000, "datetime": "2025-11-10T16:00:00", "open": 2.842, "high": 2.854, "low": 2.807, "close": 2.827, "volume": 1242723.4, "close_time": 1762793999999, "quote_volume": 3518413.6697, "trades": 26333, "taker_buy_base": 590736.6, "taker_buy_quote": 1673025.0975 }, { "timestamp": 1762794000000, "datetime": "2025-11-10T17:00:00", "open": 2.827, "high": 2.882, "low": 2.827, "close": 2.877, "volume": 911786.4, "close_time": 1762797599999, "quote_volume": 2605587.1135, "trades": 21734, "taker_buy_base": 486746.2, "taker_buy_quote": 1391418.1855 }, { "timestamp": 1762797600000, "datetime": "2025-11-10T18:00:00", "open": 2.877, "high": 2.884, "low": 2.842, "close": 2.842, "volume": 614477.9, "close_time": 1762801199999, "quote_volume": 1758703.9766, "trades": 14658, "taker_buy_base": 328229.3, "taker_buy_quote": 939442.9979 }, { "timestamp": 1762801200000, "datetime": "2025-11-10T19:00:00", "open": 2.842, "high": 2.879, "low": 2.837, "close": 2.848, "volume": 646384.2, "close_time": 1762804799999, "quote_volume": 1848613.1509, "trades": 16307, "taker_buy_base": 297133.3, "taker_buy_quote": 849643.3354 }, { "timestamp": 1762804800000, "datetime": "2025-11-10T20:00:00", "open": 2.848, "high": 2.882, "low": 2.816, "close": 2.818, "volume": 1106878.8, "close_time": 1762808399999, "quote_volume": 3152411.8139, "trades": 24378, "taker_buy_base": 509826.2, "taker_buy_quote": 1453195.6489 }, { "timestamp": 1762808400000, "datetime": "2025-11-10T21:00:00", "open": 2.818, "high": 2.822, "low": 2.75, "close": 2.767, "volume": 3181562.1, "close_time": 1762811999999, "quote_volume": 8840185.8236, "trades": 40257, "taker_buy_base": 1362108.5, "taker_buy_quote": 3784758.5753 }, { "timestamp": 1762812000000, "datetime": "2025-11-10T22:00:00", "open": 2.768, "high": 2.798, "low": 2.75, "close": 2.791, "volume": 1334858.9, "close_time": 1762815599999, "quote_volume": 3702238.9003, "trades": 20038, "taker_buy_base": 710102.3, "taker_buy_quote": 1970283.2725 }, { "timestamp": 1762815600000, "datetime": "2025-11-10T23:00:00", "open": 2.792, "high": 2.815, "low": 2.773, "close": 2.787, "volume": 1278648.3, "close_time": 1762819199999, "quote_volume": 3567518.6701, "trades": 16986, "taker_buy_base": 531088.0, "taker_buy_quote": 1482152.9951 }, { "timestamp": 1762819200000, "datetime": "2025-11-11T00:00:00", "open": 2.788, "high": 2.807, "low": 2.728, "close": 2.762, "volume": 1358161.1, "close_time": 1762822799999, "quote_volume": 3746367.5525, "trades": 21007, "taker_buy_base": 624763.1, "taker_buy_quote": 1724247.4421 }, { "timestamp": 1762822800000, "datetime": "2025-11-11T01:00:00", "open": 2.763, "high": 2.816, "low": 2.738, "close": 2.748, "volume": 1511213.4, "close_time": 1762826399999, "quote_volume": 4193376.6097, "trades": 30998, "taker_buy_base": 833402.7, "taker_buy_quote": 2313056.6458 }, { "timestamp": 1762826400000, "datetime": "2025-11-11T02:00:00", "open": 2.748, "high": 2.81, "low": 2.729, "close": 2.795, "volume": 952938.0, "close_time": 1762829999999, "quote_volume": 2639639.0082, "trades": 21622, "taker_buy_base": 427536.5, "taker_buy_quote": 1186649.2101 }, { "timestamp": 1762830000000, "datetime": "2025-11-11T03:00:00", "open": 2.795, "high": 2.826, "low": 2.781, "close": 2.816, "volume": 755199.4, "close_time": 1762833599999, "quote_volume": 2115477.0112, "trades": 16245, "taker_buy_base": 415868.8, "taker_buy_quote": 1165571.641 }, { "timestamp": 1762833600000, "datetime": "2025-11-11T04:00:00", "open": 2.816, "high": 2.836, "low": 2.778, "close": 2.782, "volume": 972488.1, "close_time": 1762837199999, "quote_volume": 2726348.7329, "trades": 17999, "taker_buy_base": 558164.8, "taker_buy_quote": 1565932.0615 }, { "timestamp": 1762837200000, "datetime": "2025-11-11T05:00:00", "open": 2.782, "high": 2.783, "low": 2.734, "close": 2.761, "volume": 1380084.7, "close_time": 1762840799999, "quote_volume": 3799471.062, "trades": 19017, "taker_buy_base": 707639.6, "taker_buy_quote": 1947800.327 }, { "timestamp": 1762840800000, "datetime": "2025-11-11T06:00:00", "open": 2.76, "high": 2.79, "low": 2.711, "close": 2.722, "volume": 1311565.2, "close_time": 1762844399999, "quote_volume": 3610136.3862, "trades": 24391, "taker_buy_base": 573710.9, "taker_buy_quote": 1578664.9022 }, { "timestamp": 1762844400000, "datetime": "2025-11-11T07:00:00", "open": 2.721, "high": 2.726, "low": 2.647, "close": 2.661, "volume": 2312588.6, "close_time": 1762847999999, "quote_volume": 6213340.5285, "trades": 30861, "taker_buy_base": 938184.7, "taker_buy_quote": 2520743.8319 }, { "timestamp": 1762848000000, "datetime": "2025-11-11T08:00:00", "open": 2.661, "high": 2.693, "low": 2.66, "close": 2.678, "volume": 1104931.6, "close_time": 1762851599999, "quote_volume": 2956262.2598, "trades": 17234, "taker_buy_base": 468305.8, "taker_buy_quote": 1253362.3292 }, { "timestamp": 1762851600000, "datetime": "2025-11-11T09:00:00", "open": 2.678, "high": 2.696, "low": 2.649, "close": 2.665, "volume": 1016020.8, "close_time": 1762855199999, "quote_volume": 2714837.5558, "trades": 13673, "taker_buy_base": 474974.2, "taker_buy_quote": 1269591.7308 }, { "timestamp": 1762855200000, "datetime": "2025-11-11T10:00:00", "open": 2.664, "high": 2.679, "low": 2.636, "close": 2.641, "volume": 928146.8, "close_time": 1762858799999, "quote_volume": 2466887.8857, "trades": 12903, "taker_buy_base": 420747.2, "taker_buy_quote": 1118262.2279 }, { "timestamp": 1762858800000, "datetime": "2025-11-11T11:00:00", "open": 2.641, "high": 2.677, "low": 2.633, "close": 2.665, "volume": 956044.7, "close_time": 1762862399999, "quote_volume": 2536395.0067, "trades": 13071, "taker_buy_base": 583345.7, "taker_buy_quote": 1547652.2381 }, { "timestamp": 1762862400000, "datetime": "2025-11-11T12:00:00", "open": 2.666, "high": 2.681, "low": 2.637, "close": 2.664, "volume": 1121894.7, "close_time": 1762865999999, "quote_volume": 2985043.4958, "trades": 15018, "taker_buy_base": 608464.5, "taker_buy_quote": 1619169.4239 }, { "timestamp": 1762866000000, "datetime": "2025-11-11T13:00:00", "open": 2.664, "high": 2.71, "low": 2.64, "close": 2.648, "volume": 2665136.1, "close_time": 1762869599999, "quote_volume": 7125024.2731, "trades": 25607, "taker_buy_base": 1266934.3, "taker_buy_quote": 3386883.4567 }, { "timestamp": 1762869600000, "datetime": "2025-11-11T14:00:00", "open": 2.648, "high": 2.725, "low": 2.635, "close": 2.723, "volume": 1467594.6, "close_time": 1762873199999, "quote_volume": 3924299.6985, "trades": 22865, "taker_buy_base": 760275.8, "taker_buy_quote": 2034223.3307 }, { "timestamp": 1762873200000, "datetime": "2025-11-11T15:00:00", "open": 2.723, "high": 2.729, "low": 2.684, "close": 2.709, "volume": 1151902.9, "close_time": 1762876799999, "quote_volume": 3118241.0019, "trades": 21200, "taker_buy_base": 588627.6, "taker_buy_quote": 1593947.6082 }, { "timestamp": 1762876800000, "datetime": "2025-11-11T16:00:00", "open": 2.709, "high": 2.724, "low": 2.688, "close": 2.706, "volume": 720709.6, "close_time": 1762880399999, "quote_volume": 1949580.6597, "trades": 13511, "taker_buy_base": 369194.3, "taker_buy_quote": 998696.7163 }, { "timestamp": 1762880400000, "datetime": "2025-11-11T17:00:00", "open": 2.706, "high": 2.711, "low": 2.647, "close": 2.664, "volume": 797300.5, "close_time": 1762883999999, "quote_volume": 2129616.0004, "trades": 13268, "taker_buy_base": 335291.8, "taker_buy_quote": 895852.1905 }, { "timestamp": 1762884000000, "datetime": "2025-11-11T18:00:00", "open": 2.663, "high": 2.67, "low": 2.643, "close": 2.645, "volume": 348970.9, "close_time": 1762887599999, "quote_volume": 926821.8668, "trades": 7438, "taker_buy_base": 157880.3, "taker_buy_quote": 419393.6572 }, { "timestamp": 1762887600000, "datetime": "2025-11-11T19:00:00", "open": 2.645, "high": 2.653, "low": 2.614, "close": 2.622, "volume": 819259.4, "close_time": 1762891199999, "quote_volume": 2155216.2799, "trades": 11654, "taker_buy_base": 299542.6, "taker_buy_quote": 787932.9086 }, { "timestamp": 1762891200000, "datetime": "2025-11-11T20:00:00", "open": 2.622, "high": 2.631, "low": 2.578, "close": 2.597, "volume": 1014061.1, "close_time": 1762894799999, "quote_volume": 2635978.7899, "trades": 15929, "taker_buy_base": 395554.1, "taker_buy_quote": 1028721.0443 }, { "timestamp": 1762894800000, "datetime": "2025-11-11T21:00:00", "open": 2.598, "high": 2.621, "low": 2.582, "close": 2.592, "volume": 785500.8, "close_time": 1762898399999, "quote_volume": 2041405.1366, "trades": 13704, "taker_buy_base": 362721.3, "taker_buy_quote": 943166.6354 }, { "timestamp": 1762898400000, "datetime": "2025-11-11T22:00:00", "open": 2.591, "high": 2.596, "low": 2.559, "close": 2.59, "volume": 869128.9, "close_time": 1762901999999, "quote_volume": 2241262.5253, "trades": 11536, "taker_buy_base": 373735.4, "taker_buy_quote": 964057.3361 }, { "timestamp": 1762902000000, "datetime": "2025-11-11T23:00:00", "open": 2.591, "high": 2.592, "low": 2.529, "close": 2.548, "volume": 868642.0, "close_time": 1762905599999, "quote_volume": 2219027.7582, "trades": 12563, "taker_buy_base": 344949.9, "taker_buy_quote": 881486.385 }, { "timestamp": 1762905600000, "datetime": "2025-11-12T00:00:00", "open": 2.548, "high": 2.573, "low": 2.54, "close": 2.549, "volume": 697218.9, "close_time": 1762909199999, "quote_volume": 1785045.6224, "trades": 14182, "taker_buy_base": 373211.4, "taker_buy_quote": 955812.4269 }, { "timestamp": 1762909200000, "datetime": "2025-11-12T01:00:00", "open": 2.549, "high": 2.596, "low": 2.548, "close": 2.576, "volume": 757983.3, "close_time": 1762912799999, "quote_volume": 1952889.2289, "trades": 12156, "taker_buy_base": 416321.1, "taker_buy_quote": 1072926.3744 }, { "timestamp": 1762912800000, "datetime": "2025-11-12T02:00:00", "open": 2.576, "high": 2.586, "low": 2.55, "close": 2.579, "volume": 701638.7, "close_time": 1762916399999, "quote_volume": 1802913.788, "trades": 10200, "taker_buy_base": 357705.4, "taker_buy_quote": 919207.0609 }, { "timestamp": 1762916400000, "datetime": "2025-11-12T03:00:00", "open": 2.579, "high": 2.587, "low": 2.57, "close": 2.577, "volume": 538132.9, "close_time": 1762919999999, "quote_volume": 1386617.6196, "trades": 6375, "taker_buy_base": 252332.0, "taker_buy_quote": 650319.4092 }, { "timestamp": 1762920000000, "datetime": "2025-11-12T04:00:00", "open": 2.577, "high": 2.579, "low": 2.562, "close": 2.573, "volume": 269035.6, "close_time": 1762923599999, "quote_volume": 691963.6219, "trades": 4381, "taker_buy_base": 102825.3, "taker_buy_quote": 264594.0644 }, { "timestamp": 1762923600000, "datetime": "2025-11-12T05:00:00", "open": 2.573, "high": 2.588, "low": 2.565, "close": 2.576, "volume": 286516.0, "close_time": 1762927199999, "quote_volume": 738231.7366, "trades": 5214, "taker_buy_base": 159362.1, "taker_buy_quote": 410682.1091 }, { "timestamp": 1762927200000, "datetime": "2025-11-12T06:00:00", "open": 2.576, "high": 2.606, "low": 2.566, "close": 2.589, "volume": 476791.7, "close_time": 1762930799999, "quote_volume": 1234794.2857, "trades": 5878, "taker_buy_base": 207379.0, "taker_buy_quote": 537327.2401 }, { "timestamp": 1762930800000, "datetime": "2025-11-12T07:00:00", "open": 2.589, "high": 2.601, "low": 2.557, "close": 2.565, "volume": 561982.5, "close_time": 1762934399999, "quote_volume": 1448899.1184, "trades": 7638, "taker_buy_base": 280409.6, "taker_buy_quote": 723358.6547 }, { "timestamp": 1762934400000, "datetime": "2025-11-12T08:00:00", "open": 2.565, "high": 2.635, "low": 2.562, "close": 2.625, "volume": 924739.8, "close_time": 1762937999999, "quote_volume": 2409102.9921, "trades": 12235, "taker_buy_base": 447031.1, "taker_buy_quote": 1166694.023 }, { "timestamp": 1762938000000, "datetime": "2025-11-12T09:00:00", "open": 2.625, "high": 2.653, "low": 2.62, "close": 2.643, "volume": 780425.1, "close_time": 1762941599999, "quote_volume": 2057305.5865, "trades": 10713, "taker_buy_base": 419040.7, "taker_buy_quote": 1104751.6279 }, { "timestamp": 1762941600000, "datetime": "2025-11-12T10:00:00", "open": 2.643, "high": 2.664, "low": 2.634, "close": 2.646, "volume": 879943.9, "close_time": 1762945199999, "quote_volume": 2332123.5445, "trades": 10819, "taker_buy_base": 520841.1, "taker_buy_quote": 1380618.3226 }, { "timestamp": 1762945200000, "datetime": "2025-11-12T11:00:00", "open": 2.646, "high": 2.664, "low": 2.639, "close": 2.64, "volume": 812841.5, "close_time": 1762948799999, "quote_volume": 2156033.9565, "trades": 9943, "taker_buy_base": 424480.2, "taker_buy_quote": 1126334.6237 }, { "timestamp": 1762948800000, "datetime": "2025-11-12T12:00:00", "open": 2.641, "high": 2.659, "low": 2.618, "close": 2.625, "volume": 512413.2, "close_time": 1762952399999, "quote_volume": 1350896.7417, "trades": 7227, "taker_buy_base": 286933.0, "taker_buy_quote": 756843.9872 }, { "timestamp": 1762952400000, "datetime": "2025-11-12T13:00:00", "open": 2.625, "high": 2.637, "low": 2.597, "close": 2.617, "volume": 520074.8, "close_time": 1762955999999, "quote_volume": 1361791.9023, "trades": 8741, "taker_buy_base": 229040.7, "taker_buy_quote": 599811.6767 }, { "timestamp": 1762956000000, "datetime": "2025-11-12T14:00:00", "open": 2.616, "high": 2.624, "low": 2.561, "close": 2.588, "volume": 845550.6, "close_time": 1762959599999, "quote_volume": 2194658.0429, "trades": 17993, "taker_buy_base": 409214.8, "taker_buy_quote": 1062730.1861 }, { "timestamp": 1762959600000, "datetime": "2025-11-12T15:00:00", "open": 2.587, "high": 2.594, "low": 2.51, "close": 2.529, "volume": 2494795.3, "close_time": 1762963199999, "quote_volume": 6359997.5768, "trades": 40641, "taker_buy_base": 1209492.4, "taker_buy_quote": 3083397.6021 }, { "timestamp": 1762963200000, "datetime": "2025-11-12T16:00:00", "open": 2.529, "high": 2.54, "low": 2.478, "close": 2.507, "volume": 1945560.2, "close_time": 1762966799999, "quote_volume": 4879151.9131, "trades": 36317, "taker_buy_base": 822566.3, "taker_buy_quote": 2064373.8652 }, { "timestamp": 1762966800000, "datetime": "2025-11-12T17:00:00", "open": 2.506, "high": 2.531, "low": 2.48, "close": 2.515, "volume": 956540.5, "close_time": 1762970399999, "quote_volume": 2392463.2419, "trades": 18778, "taker_buy_base": 479704.1, "taker_buy_quote": 1200341.6004 }, { "timestamp": 1762970400000, "datetime": "2025-11-12T18:00:00", "open": 2.515, "high": 2.525, "low": 2.497, "close": 2.498, "volume": 470135.4, "close_time": 1762973999999, "quote_volume": 1181811.3822, "trades": 8908, "taker_buy_base": 212178.7, "taker_buy_quote": 533949.4613 }, { "timestamp": 1762974000000, "datetime": "2025-11-12T19:00:00", "open": 2.498, "high": 2.515, "low": 2.48, "close": 2.505, "volume": 571593.3, "close_time": 1762977599999, "quote_volume": 1426406.5101, "trades": 10685, "taker_buy_base": 287727.9, "taker_buy_quote": 718250.9276 }, { "timestamp": 1762977600000, "datetime": "2025-11-12T20:00:00", "open": 2.504, "high": 2.572, "low": 2.5, "close": 2.562, "volume": 459068.2, "close_time": 1762981199999, "quote_volume": 1166076.9475, "trades": 12847, "taker_buy_base": 269242.7, "taker_buy_quote": 684393.3034 }, { "timestamp": 1762981200000, "datetime": "2025-11-12T21:00:00", "open": 2.563, "high": 2.574, "low": 2.549, "close": 2.556, "volume": 371831.0, "close_time": 1762984799999, "quote_volume": 952083.4006, "trades": 7386, "taker_buy_base": 195873.1, "taker_buy_quote": 501504.2299 }, { "timestamp": 1762984800000, "datetime": "2025-11-12T22:00:00", "open": 2.556, "high": 2.566, "low": 2.547, "close": 2.556, "volume": 421279.0, "close_time": 1762988399999, "quote_volume": 1076831.0452, "trades": 5524, "taker_buy_base": 195113.1, "taker_buy_quote": 498873.5894 }, { "timestamp": 1762988400000, "datetime": "2025-11-12T23:00:00", "open": 2.555, "high": 2.555, "low": 2.519, "close": 2.535, "volume": 477889.8, "close_time": 1762991999999, "quote_volume": 1211524.4232, "trades": 5858, "taker_buy_base": 193281.0, "taker_buy_quote": 490212.8484 }, { "timestamp": 1762992000000, "datetime": "2025-11-13T00:00:00", "open": 2.534, "high": 2.544, "low": 2.514, "close": 2.528, "volume": 396246.2, "close_time": 1762995599999, "quote_volume": 1002701.8826, "trades": 7251, "taker_buy_base": 214134.1, "taker_buy_quote": 542113.2913 }, { "timestamp": 1762995600000, "datetime": "2025-11-13T01:00:00", "open": 2.527, "high": 2.557, "low": 2.523, "close": 2.533, "volume": 474167.5, "close_time": 1762999199999, "quote_volume": 1202135.8182, "trades": 8631, "taker_buy_base": 239093.9, "taker_buy_quote": 606401.5756 }, { "timestamp": 1762999200000, "datetime": "2025-11-13T02:00:00", "open": 2.533, "high": 2.551, "low": 2.523, "close": 2.529, "volume": 619928.3, "close_time": 1763002799999, "quote_volume": 1574105.7176, "trades": 6579, "taker_buy_base": 303038.9, "taker_buy_quote": 769509.2145 }, { "timestamp": 1763002800000, "datetime": "2025-11-13T03:00:00", "open": 2.53, "high": 2.583, "low": 2.497, "close": 2.555, "volume": 891144.5, "close_time": 1763006399999, "quote_volume": 2270666.7506, "trades": 15396, "taker_buy_base": 445007.3, "taker_buy_quote": 1134756.2645 }, { "timestamp": 1763006400000, "datetime": "2025-11-13T04:00:00", "open": 2.555, "high": 2.581, "low": 2.538, "close": 2.576, "volume": 649931.2, "close_time": 1763009999999, "quote_volume": 1667427.8224, "trades": 11029, "taker_buy_base": 297657.1, "taker_buy_quote": 763505.9142 }, { "timestamp": 1763010000000, "datetime": "2025-11-13T05:00:00", "open": 2.576, "high": 2.605, "low": 2.553, "close": 2.594, "volume": 945385.3, "close_time": 1763013599999, "quote_volume": 2439271.6601, "trades": 13361, "taker_buy_base": 505227.8, "taker_buy_quote": 1304577.9407 }, { "timestamp": 1763013600000, "datetime": "2025-11-13T06:00:00", "open": 2.595, "high": 2.6, "low": 2.567, "close": 2.568, "volume": 531595.5, "close_time": 1763017199999, "quote_volume": 1374269.6315, "trades": 10453, "taker_buy_base": 242579.6, "taker_buy_quote": 627369.8319 }, { "timestamp": 1763017200000, "datetime": "2025-11-13T07:00:00", "open": 2.568, "high": 2.591, "low": 2.556, "close": 2.558, "volume": 350242.9, "close_time": 1763020799999, "quote_volume": 901217.4677, "trades": 6670, "taker_buy_base": 159885.9, "taker_buy_quote": 411510.5157 }, { "timestamp": 1763020800000, "datetime": "2025-11-13T08:00:00", "open": 2.559, "high": 2.594, "low": 2.552, "close": 2.58, "volume": 313620.9, "close_time": 1763024399999, "quote_volume": 808589.0542, "trades": 5701, "taker_buy_base": 181464.5, "taker_buy_quote": 468097.587 }, { "timestamp": 1763024400000, "datetime": "2025-11-13T09:00:00", "open": 2.579, "high": 2.583, "low": 2.552, "close": 2.56, "volume": 348877.3, "close_time": 1763027999999, "quote_volume": 894686.2288, "trades": 7236, "taker_buy_base": 153655.5, "taker_buy_quote": 393969.6977 }, { "timestamp": 1763028000000, "datetime": "2025-11-13T10:00:00", "open": 2.561, "high": 2.58, "low": 2.536, "close": 2.543, "volume": 352553.0, "close_time": 1763031599999, "quote_volume": 901021.7508, "trades": 6592, "taker_buy_base": 159528.2, "taker_buy_quote": 407785.4837 }, { "timestamp": 1763031600000, "datetime": "2025-11-13T11:00:00", "open": 2.543, "high": 2.552, "low": 2.536, "close": 2.539, "volume": 258804.4, "close_time": 1763035199999, "quote_volume": 658313.352, "trades": 5150, "taker_buy_base": 140177.6, "taker_buy_quote": 356568.9993 }, { "timestamp": 1763035200000, "datetime": "2025-11-13T12:00:00", "open": 2.539, "high": 2.579, "low": 2.535, "close": 2.577, "volume": 331800.9, "close_time": 1763038799999, "quote_volume": 847454.3099, "trades": 6497, "taker_buy_base": 188104.7, "taker_buy_quote": 480673.428 }, { "timestamp": 1763038800000, "datetime": "2025-11-13T13:00:00", "open": 2.576, "high": 2.588, "low": 2.555, "close": 2.567, "volume": 482610.3, "close_time": 1763042399999, "quote_volume": 1241050.0957, "trades": 11049, "taker_buy_base": 249265.8, "taker_buy_quote": 641170.7108 }, { "timestamp": 1763042400000, "datetime": "2025-11-13T14:00:00", "open": 2.567, "high": 2.603, "low": 2.526, "close": 2.581, "volume": 837433.5, "close_time": 1763045999999, "quote_volume": 2146494.5657, "trades": 21213, "taker_buy_base": 429415.4, "taker_buy_quote": 1100499.602 }, { "timestamp": 1763046000000, "datetime": "2025-11-13T15:00:00", "open": 2.581, "high": 2.588, "low": 2.498, "close": 2.519, "volume": 890365.4, "close_time": 1763049599999, "quote_volume": 2256183.233, "trades": 21092, "taker_buy_base": 468593.8, "taker_buy_quote": 1187063.1208 }, { "timestamp": 1763049600000, "datetime": "2025-11-13T16:00:00", "open": 2.519, "high": 2.527, "low": 2.462, "close": 2.468, "volume": 964321.1, "close_time": 1763053199999, "quote_volume": 2404080.4803, "trades": 20070, "taker_buy_base": 428269.0, "taker_buy_quote": 1068439.2108 }, { "timestamp": 1763053200000, "datetime": "2025-11-13T17:00:00", "open": 2.468, "high": 2.482, "low": 2.421, "close": 2.432, "volume": 1099901.8, "close_time": 1763056799999, "quote_volume": 2698580.9395, "trades": 21726, "taker_buy_base": 472881.7, "taker_buy_quote": 1161359.3437 }, { "timestamp": 1763056800000, "datetime": "2025-11-13T18:00:00", "open": 2.432, "high": 2.443, "low": 2.392, "close": 2.412, "volume": 1583672.3, "close_time": 1763060399999, "quote_volume": 3817455.1881, "trades": 29886, "taker_buy_base": 629715.4, "taker_buy_quote": 1518893.9905 }, { "timestamp": 1763060400000, "datetime": "2025-11-13T19:00:00", "open": 2.413, "high": 2.46, "low": 2.4, "close": 2.409, "volume": 999271.2, "close_time": 1763063999999, "quote_volume": 2429229.3271, "trades": 21852, "taker_buy_base": 510330.3, "taker_buy_quote": 1240548.6126 }, { "timestamp": 1763064000000, "datetime": "2025-11-13T20:00:00", "open": 2.408, "high": 2.429, "low": 2.392, "close": 2.409, "volume": 861007.1, "close_time": 1763067599999, "quote_volume": 2073274.1519, "trades": 20160, "taker_buy_base": 391764.7, "taker_buy_quote": 943562.7073 }, { "timestamp": 1763067600000, "datetime": "2025-11-13T21:00:00", "open": 2.409, "high": 2.418, "low": 2.393, "close": 2.407, "volume": 400483.6, "close_time": 1763071199999, "quote_volume": 962713.0072, "trades": 10223, "taker_buy_base": 209331.6, "taker_buy_quote": 503207.5691 }, { "timestamp": 1763071200000, "datetime": "2025-11-13T22:00:00", "open": 2.407, "high": 2.466, "low": 2.404, "close": 2.458, "volume": 554193.6, "close_time": 1763074799999, "quote_volume": 1353039.2875, "trades": 9337, "taker_buy_base": 309243.4, "taker_buy_quote": 754857.6333 }, { "timestamp": 1763074800000, "datetime": "2025-11-13T23:00:00", "open": 2.458, "high": 2.469, "low": 2.441, "close": 2.448, "volume": 427696.1, "close_time": 1763078399999, "quote_volume": 1051443.983, "trades": 8286, "taker_buy_base": 221624.4, "taker_buy_quote": 545013.9355 }, { "timestamp": 1763078400000, "datetime": "2025-11-14T00:00:00", "open": 2.448, "high": 2.45, "low": 2.417, "close": 2.425, "volume": 535328.7, "close_time": 1763081999999, "quote_volume": 1301626.7696, "trades": 13542, "taker_buy_base": 208269.9, "taker_buy_quote": 506415.1895 }, { "timestamp": 1763082000000, "datetime": "2025-11-14T01:00:00", "open": 2.426, "high": 2.444, "low": 2.409, "close": 2.414, "volume": 803753.0, "close_time": 1763085599999, "quote_volume": 1950983.618, "trades": 13885, "taker_buy_base": 352903.0, "taker_buy_quote": 856813.6817 }, { "timestamp": 1763085600000, "datetime": "2025-11-14T02:00:00", "open": 2.414, "high": 2.428, "low": 2.397, "close": 2.407, "volume": 653119.9, "close_time": 1763089199999, "quote_volume": 1575962.4052, "trades": 11653, "taker_buy_base": 326865.9, "taker_buy_quote": 788893.3287 }, { "timestamp": 1763089200000, "datetime": "2025-11-14T03:00:00", "open": 2.407, "high": 2.413, "low": 2.373, "close": 2.39, "volume": 553595.3, "close_time": 1763092799999, "quote_volume": 1323343.7761, "trades": 9194, "taker_buy_base": 253080.3, "taker_buy_quote": 605174.1403 }, { "timestamp": 1763092800000, "datetime": "2025-11-14T04:00:00", "open": 2.39, "high": 2.394, "low": 2.306, "close": 2.355, "volume": 1289121.3, "close_time": 1763096399999, "quote_volume": 3022880.2867, "trades": 27881, "taker_buy_base": 581573.3, "taker_buy_quote": 1363895.3555 }, { "timestamp": 1763096400000, "datetime": "2025-11-14T05:00:00", "open": 2.355, "high": 2.422, "low": 2.355, "close": 2.41, "volume": 868037.9, "close_time": 1763099999999, "quote_volume": 2072967.3346, "trades": 19540, "taker_buy_base": 472882.2, "taker_buy_quote": 1129427.061 }, { "timestamp": 1763100000000, "datetime": "2025-11-14T06:00:00", "open": 2.41, "high": 2.433, "low": 2.366, "close": 2.431, "volume": 814659.2, "close_time": 1763103599999, "quote_volume": 1951030.0738, "trades": 19232, "taker_buy_base": 437058.0, "taker_buy_quote": 1048221.6873 }, { "timestamp": 1763103600000, "datetime": "2025-11-14T07:00:00", "open": 2.431, "high": 2.438, "low": 2.392, "close": 2.398, "volume": 678681.4, "close_time": 1763107199999, "quote_volume": 1638906.4242, "trades": 16970, "taker_buy_base": 353282.9, "taker_buy_quote": 852934.9577 }, { "timestamp": 1763107200000, "datetime": "2025-11-14T08:00:00", "open": 2.397, "high": 2.401, "low": 2.367, "close": 2.377, "volume": 607748.0, "close_time": 1763110799999, "quote_volume": 1447046.2349, "trades": 12270, "taker_buy_base": 370715.3, "taker_buy_quote": 882664.3825 }, { "timestamp": 1763110800000, "datetime": "2025-11-14T09:00:00", "open": 2.377, "high": 2.391, "low": 2.355, "close": 2.362, "volume": 779537.7, "close_time": 1763114399999, "quote_volume": 1846748.6594, "trades": 16562, "taker_buy_base": 399549.6, "taker_buy_quote": 946289.1853 }, { "timestamp": 1763114400000, "datetime": "2025-11-14T10:00:00", "open": 2.362, "high": 2.397, "low": 2.362, "close": 2.385, "volume": 429225.3, "close_time": 1763117999999, "quote_volume": 1021055.0275, "trades": 10375, "taker_buy_base": 213457.5, "taker_buy_quote": 507973.0016 }, { "timestamp": 1763118000000, "datetime": "2025-11-14T11:00:00", "open": 2.384, "high": 2.386, "low": 2.354, "close": 2.372, "volume": 718146.6, "close_time": 1763121599999, "quote_volume": 1701325.7391, "trades": 15630, "taker_buy_base": 281900.2, "taker_buy_quote": 668196.8248 }, { "timestamp": 1763121600000, "datetime": "2025-11-14T12:00:00", "open": 2.372, "high": 2.4, "low": 2.333, "close": 2.394, "volume": 1440936.2, "close_time": 1763125199999, "quote_volume": 3404918.0756, "trades": 30578, "taker_buy_base": 638291.3, "taker_buy_quote": 1506484.7439 }, { "timestamp": 1763125200000, "datetime": "2025-11-14T13:00:00", "open": 2.394, "high": 2.43, "low": 2.392, "close": 2.417, "volume": 1680288.5, "close_time": 1763128799999, "quote_volume": 4052485.8751, "trades": 30957, "taker_buy_base": 956989.6, "taker_buy_quote": 2308781.9152 }, { "timestamp": 1763128800000, "datetime": "2025-11-14T14:00:00", "open": 2.416, "high": 2.445, "low": 2.369, "close": 2.43, "volume": 1754239.7, "close_time": 1763132399999, "quote_volume": 4235486.36, "trades": 37656, "taker_buy_base": 864134.2, "taker_buy_quote": 2088038.9287 }, { "timestamp": 1763132400000, "datetime": "2025-11-14T15:00:00", "open": 2.431, "high": 2.463, "low": 2.408, "close": 2.441, "volume": 1537982.8, "close_time": 1763135999999, "quote_volume": 3737939.2587, "trades": 22769, "taker_buy_base": 658806.6, "taker_buy_quote": 1603147.8442 }, { "timestamp": 1763136000000, "datetime": "2025-11-14T16:00:00", "open": 2.442, "high": 2.448, "low": 2.411, "close": 2.431, "volume": 898447.2, "close_time": 1763139599999, "quote_volume": 2182217.2295, "trades": 13728, "taker_buy_base": 497493.7, "taker_buy_quote": 1208560.7861 }, { "timestamp": 1763139600000, "datetime": "2025-11-14T17:00:00", "open": 2.431, "high": 2.432, "low": 2.392, "close": 2.401, "volume": 634031.6, "close_time": 1763143199999, "quote_volume": 1528652.7222, "trades": 9260, "taker_buy_base": 242963.1, "taker_buy_quote": 586478.0108 }, { "timestamp": 1763143200000, "datetime": "2025-11-14T18:00:00", "open": 2.401, "high": 2.433, "low": 2.393, "close": 2.417, "volume": 512089.0, "close_time": 1763146799999, "quote_volume": 1237392.1992, "trades": 9000, "taker_buy_base": 253127.2, "taker_buy_quote": 611731.4511 }, { "timestamp": 1763146800000, "datetime": "2025-11-14T19:00:00", "open": 2.416, "high": 2.452, "low": 2.412, "close": 2.438, "volume": 473933.6, "close_time": 1763150399999, "quote_volume": 1154551.1779, "trades": 7382, "taker_buy_base": 254357.9, "taker_buy_quote": 619692.5261 }, { "timestamp": 1763150400000, "datetime": "2025-11-14T20:00:00", "open": 2.439, "high": 2.439, "low": 2.357, "close": 2.372, "volume": 777148.0, "close_time": 1763153999999, "quote_volume": 1853492.5747, "trades": 12781, "taker_buy_base": 275505.3, "taker_buy_quote": 657938.1192 }, { "timestamp": 1763154000000, "datetime": "2025-11-14T21:00:00", "open": 2.372, "high": 2.4, "low": 2.362, "close": 2.376, "volume": 543282.1, "close_time": 1763157599999, "quote_volume": 1295405.3682, "trades": 9933, "taker_buy_base": 261512.9, "taker_buy_quote": 623876.089 }, { "timestamp": 1763157600000, "datetime": "2025-11-14T22:00:00", "open": 2.376, "high": 2.396, "low": 2.361, "close": 2.371, "volume": 510754.7, "close_time": 1763161199999, "quote_volume": 1214940.7071, "trades": 6897, "taker_buy_base": 296931.3, "taker_buy_quote": 706567.2799 }, { "timestamp": 1763161200000, "datetime": "2025-11-14T23:00:00", "open": 2.371, "high": 2.371, "low": 2.317, "close": 2.355, "volume": 710968.4, "close_time": 1763164799999, "quote_volume": 1668613.3767, "trades": 12761, "taker_buy_base": 378110.4, "taker_buy_quote": 887646.9702 }, { "timestamp": 1763164800000, "datetime": "2025-11-15T00:00:00", "open": 2.355, "high": 2.386, "low": 2.352, "close": 2.384, "volume": 628259.9, "close_time": 1763168399999, "quote_volume": 1488199.0624, "trades": 10671, "taker_buy_base": 397910.0, "taker_buy_quote": 942627.5807 }, { "timestamp": 1763168400000, "datetime": "2025-11-15T01:00:00", "open": 2.384, "high": 2.414, "low": 2.372, "close": 2.406, "volume": 491291.5, "close_time": 1763171999999, "quote_volume": 1176065.1248, "trades": 10622, "taker_buy_base": 263455.9, "taker_buy_quote": 630645.5859 }, { "timestamp": 1763172000000, "datetime": "2025-11-15T02:00:00", "open": 2.405, "high": 2.449, "low": 2.399, "close": 2.448, "volume": 528001.7, "close_time": 1763175599999, "quote_volume": 1282368.3499, "trades": 10503, "taker_buy_base": 311547.9, "taker_buy_quote": 756676.6597 }, { "timestamp": 1763175600000, "datetime": "2025-11-15T03:00:00", "open": 2.448, "high": 2.493, "low": 2.438, "close": 2.48, "volume": 1241359.9, "close_time": 1763179199999, "quote_volume": 3065779.8688, "trades": 19236, "taker_buy_base": 703016.5, "taker_buy_quote": 1736601.1385 }, { "timestamp": 1763179200000, "datetime": "2025-11-15T04:00:00", "open": 2.481, "high": 2.591, "low": 2.474, "close": 2.551, "volume": 3038459.1, "close_time": 1763182799999, "quote_volume": 7720559.5421, "trades": 46162, "taker_buy_base": 1817953.0, "taker_buy_quote": 4619104.1565 }, { "timestamp": 1763182800000, "datetime": "2025-11-15T05:00:00", "open": 2.552, "high": 2.586, "low": 2.505, "close": 2.58, "volume": 2039973.2, "close_time": 1763186399999, "quote_volume": 5175114.2891, "trades": 36298, "taker_buy_base": 976340.3, "taker_buy_quote": 2478714.576 }, { "timestamp": 1763186400000, "datetime": "2025-11-15T06:00:00", "open": 2.58, "high": 2.624, "low": 2.559, "close": 2.584, "volume": 3179592.2, "close_time": 1763189999999, "quote_volume": 8247597.3759, "trades": 46857, "taker_buy_base": 1597053.6, "taker_buy_quote": 4142678.2279 }, { "timestamp": 1763190000000, "datetime": "2025-11-15T07:00:00", "open": 2.585, "high": 2.588, "low": 2.526, "close": 2.534, "volume": 1044463.4, "close_time": 1763193599999, "quote_volume": 2660917.0359, "trades": 18292, "taker_buy_base": 412705.6, "taker_buy_quote": 1051514.4041 }, { "timestamp": 1763193600000, "datetime": "2025-11-15T08:00:00", "open": 2.533, "high": 2.54, "low": 2.464, "close": 2.476, "volume": 1432281.2, "close_time": 1763197199999, "quote_volume": 3577592.1629, "trades": 18532, "taker_buy_base": 554708.5, "taker_buy_quote": 1388926.3888 }, { "timestamp": 1763197200000, "datetime": "2025-11-15T09:00:00", "open": 2.476, "high": 2.493, "low": 2.458, "close": 2.475, "volume": 778930.7, "close_time": 1763200799999, "quote_volume": 1926479.8482, "trades": 12974, "taker_buy_base": 425463.0, "taker_buy_quote": 1052494.6215 }, { "timestamp": 1763200800000, "datetime": "2025-11-15T10:00:00", "open": 2.475, "high": 2.488, "low": 2.447, "close": 2.485, "volume": 688140.7, "close_time": 1763204399999, "quote_volume": 1694208.3369, "trades": 11262, "taker_buy_base": 319391.7, "taker_buy_quote": 786779.6454 }, { "timestamp": 1763204400000, "datetime": "2025-11-15T11:00:00", "open": 2.485, "high": 2.51, "low": 2.472, "close": 2.488, "volume": 654058.8, "close_time": 1763207999999, "quote_volume": 1628508.5765, "trades": 12614, "taker_buy_base": 344118.3, "taker_buy_quote": 856925.0655 }, { "timestamp": 1763208000000, "datetime": "2025-11-15T12:00:00", "open": 2.488, "high": 2.551, "low": 2.478, "close": 2.546, "volume": 969087.8, "close_time": 1763211599999, "quote_volume": 2447666.4338, "trades": 22083, "taker_buy_base": 560704.5, "taker_buy_quote": 1417140.026 }, { "timestamp": 1763211600000, "datetime": "2025-11-15T13:00:00", "open": 2.546, "high": 2.556, "low": 2.504, "close": 2.514, "volume": 1022976.0, "close_time": 1763215199999, "quote_volume": 2587180.9873, "trades": 23877, "taker_buy_base": 525495.3, "taker_buy_quote": 1329335.8962 }, { "timestamp": 1763215200000, "datetime": "2025-11-15T14:00:00", "open": 2.515, "high": 2.515, "low": 2.476, "close": 2.497, "volume": 790849.9, "close_time": 1763218799999, "quote_volume": 1971854.0534, "trades": 15937, "taker_buy_base": 390078.3, "taker_buy_quote": 972814.1248 }, { "timestamp": 1763218800000, "datetime": "2025-11-15T15:00:00", "open": 2.498, "high": 2.526, "low": 2.479, "close": 2.479, "volume": 668230.3, "close_time": 1763222399999, "quote_volume": 1674096.4382, "trades": 14002, "taker_buy_base": 340927.1, "taker_buy_quote": 854455.2454 }, { "timestamp": 1763222400000, "datetime": "2025-11-15T16:00:00", "open": 2.479, "high": 2.487, "low": 2.447, "close": 2.469, "volume": 728733.5, "close_time": 1763225999999, "quote_volume": 1796709.5163, "trades": 12860, "taker_buy_base": 371899.0, "taker_buy_quote": 917213.5526 }, { "timestamp": 1763226000000, "datetime": "2025-11-15T17:00:00", "open": 2.47, "high": 2.477, "low": 2.448, "close": 2.476, "volume": 644775.3, "close_time": 1763229599999, "quote_volume": 1586405.5599, "trades": 13377, "taker_buy_base": 345215.3, "taker_buy_quote": 849731.2586 }, { "timestamp": 1763229600000, "datetime": "2025-11-15T18:00:00", "open": 2.476, "high": 2.477, "low": 2.45, "close": 2.459, "volume": 471748.3, "close_time": 1763233199999, "quote_volume": 1163415.3093, "trades": 8097, "taker_buy_base": 236423.7, "taker_buy_quote": 583109.577 }, { "timestamp": 1763233200000, "datetime": "2025-11-15T19:00:00", "open": 2.46, "high": 2.468, "low": 2.451, "close": 2.454, "volume": 334649.1, "close_time": 1763236799999, "quote_volume": 823222.812, "trades": 5580, "taker_buy_base": 173241.2, "taker_buy_quote": 426239.1328 }, { "timestamp": 1763236800000, "datetime": "2025-11-15T20:00:00", "open": 2.455, "high": 2.456, "low": 2.423, "close": 2.431, "volume": 449410.7, "close_time": 1763240399999, "quote_volume": 1094842.2936, "trades": 7638, "taker_buy_base": 180656.5, "taker_buy_quote": 440307.4906 }, { "timestamp": 1763240400000, "datetime": "2025-11-15T21:00:00", "open": 2.431, "high": 2.442, "low": 2.39, "close": 2.392, "volume": 833086.1, "close_time": 1763243999999, "quote_volume": 2005283.0756, "trades": 9777, "taker_buy_base": 356588.6, "taker_buy_quote": 858934.3329 }, { "timestamp": 1763244000000, "datetime": "2025-11-15T22:00:00", "open": 2.391, "high": 2.419, "low": 2.39, "close": 2.416, "volume": 416915.5, "close_time": 1763247599999, "quote_volume": 1003951.1344, "trades": 6319, "taker_buy_base": 224382.7, "taker_buy_quote": 540202.4981 }, { "timestamp": 1763247600000, "datetime": "2025-11-15T23:00:00", "open": 2.416, "high": 2.422, "low": 2.406, "close": 2.407, "volume": 367515.2, "close_time": 1763251199999, "quote_volume": 887655.5432, "trades": 4293, "taker_buy_base": 116107.9, "taker_buy_quote": 280350.7839 }, { "timestamp": 1763251200000, "datetime": "2025-11-16T00:00:00", "open": 2.408, "high": 2.414, "low": 2.364, "close": 2.388, "volume": 535530.3, "close_time": 1763254799999, "quote_volume": 1277817.702, "trades": 8886, "taker_buy_base": 244063.6, "taker_buy_quote": 582070.2985 }, { "timestamp": 1763254800000, "datetime": "2025-11-16T01:00:00", "open": 2.387, "high": 2.401, "low": 2.364, "close": 2.394, "volume": 704135.7, "close_time": 1763258399999, "quote_volume": 1677303.471, "trades": 13364, "taker_buy_base": 355388.4, "taker_buy_quote": 847055.685 }, { "timestamp": 1763258400000, "datetime": "2025-11-16T02:00:00", "open": 2.393, "high": 2.444, "low": 2.385, "close": 2.438, "volume": 687382.3, "close_time": 1763261999999, "quote_volume": 1664824.9776, "trades": 13365, "taker_buy_base": 424680.5, "taker_buy_quote": 1028344.487 }, { "timestamp": 1763262000000, "datetime": "2025-11-16T03:00:00", "open": 2.438, "high": 2.444, "low": 2.422, "close": 2.442, "volume": 460530.0, "close_time": 1763265599999, "quote_volume": 1121200.3833, "trades": 9036, "taker_buy_base": 232791.8, "taker_buy_quote": 567020.3079 }, { "timestamp": 1763265600000, "datetime": "2025-11-16T04:00:00", "open": 2.442, "high": 2.447, "low": 2.419, "close": 2.425, "volume": 345474.3, "close_time": 1763269199999, "quote_volume": 840069.0095, "trades": 6306, "taker_buy_base": 161098.7, "taker_buy_quote": 392053.34 }, { "timestamp": 1763269200000, "datetime": "2025-11-16T05:00:00", "open": 2.426, "high": 2.51, "low": 2.424, "close": 2.466, "volume": 1848744.6, "close_time": 1763272799999, "quote_volume": 4588249.283, "trades": 26177, "taker_buy_base": 1223147.0, "taker_buy_quote": 3034990.1844 }, { "timestamp": 1763272800000, "datetime": "2025-11-16T06:00:00", "open": 2.467, "high": 2.498, "low": 2.466, "close": 2.475, "volume": 577243.8, "close_time": 1763276399999, "quote_volume": 1433092.2521, "trades": 11830, "taker_buy_base": 285326.8, "taker_buy_quote": 708560.4394 }, { "timestamp": 1763276400000, "datetime": "2025-11-16T07:00:00", "open": 2.475, "high": 2.487, "low": 2.455, "close": 2.474, "volume": 880487.0, "close_time": 1763279999999, "quote_volume": 2171630.4512, "trades": 9634, "taker_buy_base": 477942.9, "taker_buy_quote": 1178791.7383 }, { "timestamp": 1763280000000, "datetime": "2025-11-16T08:00:00", "open": 2.473, "high": 2.473, "low": 2.45, "close": 2.462, "volume": 411387.1, "close_time": 1763283599999, "quote_volume": 1011763.5382, "trades": 8214, "taker_buy_base": 209588.7, "taker_buy_quote": 515603.2918 }, { "timestamp": 1763283600000, "datetime": "2025-11-16T09:00:00", "open": 2.462, "high": 2.516, "low": 2.448, "close": 2.515, "volume": 1724504.6, "close_time": 1763287199999, "quote_volume": 4285784.6781, "trades": 18884, "taker_buy_base": 1112200.4, "taker_buy_quote": 2762170.7635 }, { "timestamp": 1763287200000, "datetime": "2025-11-16T10:00:00", "open": 2.515, "high": 2.572, "low": 2.505, "close": 2.542, "volume": 2636946.1, "close_time": 1763290799999, "quote_volume": 6702689.4879, "trades": 30906, "taker_buy_base": 1503577.7, "taker_buy_quote": 3824203.8067 }, { "timestamp": 1763290800000, "datetime": "2025-11-16T11:00:00", "open": 2.541, "high": 2.552, "low": 2.466, "close": 2.483, "volume": 1236356.6, "close_time": 1763294399999, "quote_volume": 3097621.7252, "trades": 21809, "taker_buy_base": 555651.7, "taker_buy_quote": 1395408.0092 }, { "timestamp": 1763294400000, "datetime": "2025-11-16T12:00:00", "open": 2.482, "high": 2.515, "low": 2.466, "close": 2.504, "volume": 1048533.2, "close_time": 1763297999999, "quote_volume": 2612437.2099, "trades": 18615, "taker_buy_base": 510140.0, "taker_buy_quote": 1271324.2348 }, { "timestamp": 1763298000000, "datetime": "2025-11-16T13:00:00", "open": 2.504, "high": 2.509, "low": 2.412, "close": 2.418, "volume": 1652208.9, "close_time": 1763301599999, "quote_volume": 4060587.5384, "trades": 23803, "taker_buy_base": 591241.3, "taker_buy_quote": 1451998.8962 }, { "timestamp": 1763301600000, "datetime": "2025-11-16T14:00:00", "open": 2.419, "high": 2.438, "low": 2.405, "close": 2.414, "volume": 708280.6, "close_time": 1763305199999, "quote_volume": 1714336.9694, "trades": 12339, "taker_buy_base": 340969.8, "taker_buy_quote": 825709.3353 }, { "timestamp": 1763305200000, "datetime": "2025-11-16T15:00:00", "open": 2.414, "high": 2.415, "low": 2.338, "close": 2.342, "volume": 1938207.4, "close_time": 1763308799999, "quote_volume": 4605290.5798, "trades": 24815, "taker_buy_base": 882450.3, "taker_buy_quote": 2098329.8037 }, { "timestamp": 1763308800000, "datetime": "2025-11-16T16:00:00", "open": 2.343, "high": 2.361, "low": 2.289, "close": 2.296, "volume": 1474911.4, "close_time": 1763312399999, "quote_volume": 3436141.9168, "trades": 23880, "taker_buy_base": 788724.5, "taker_buy_quote": 1839848.6273 }, { "timestamp": 1763312400000, "datetime": "2025-11-16T17:00:00", "open": 2.296, "high": 2.31, "low": 2.266, "close": 2.3, "volume": 1262790.9, "close_time": 1763315999999, "quote_volume": 2887678.6676, "trades": 21724, "taker_buy_base": 639746.6, "taker_buy_quote": 1463256.0079 }, { "timestamp": 1763316000000, "datetime": "2025-11-16T18:00:00", "open": 2.299, "high": 2.354, "low": 2.287, "close": 2.295, "volume": 1488260.2, "close_time": 1763319599999, "quote_volume": 3455169.2171, "trades": 27109, "taker_buy_base": 748099.7, "taker_buy_quote": 1736919.6237 }, { "timestamp": 1763319600000, "datetime": "2025-11-16T19:00:00", "open": 2.295, "high": 2.326, "low": 2.274, "close": 2.276, "volume": 548320.6, "close_time": 1763323199999, "quote_volume": 1262310.5386, "trades": 11167, "taker_buy_base": 272085.7, "taker_buy_quote": 626178.6723 }, { "timestamp": 1763323200000, "datetime": "2025-11-16T20:00:00", "open": 2.276, "high": 2.291, "low": 2.253, "close": 2.254, "volume": 675901.8, "close_time": 1763326799999, "quote_volume": 1534775.2348, "trades": 11419, "taker_buy_base": 305903.0, "taker_buy_quote": 695310.1612 }, { "timestamp": 1763326800000, "datetime": "2025-11-16T21:00:00", "open": 2.254, "high": 2.268, "low": 2.23, "close": 2.26, "volume": 881648.8, "close_time": 1763330399999, "quote_volume": 1980366.7606, "trades": 16652, "taker_buy_base": 395848.1, "taker_buy_quote": 889162.9803 }, { "timestamp": 1763330400000, "datetime": "2025-11-16T22:00:00", "open": 2.261, "high": 2.297, "low": 2.242, "close": 2.28, "volume": 1381265.0, "close_time": 1763333999999, "quote_volume": 3133823.0174, "trades": 17306, "taker_buy_base": 596436.8, "taker_buy_quote": 1353457.5769 }, { "timestamp": 1763334000000, "datetime": "2025-11-16T23:00:00", "open": 2.281, "high": 2.319, "low": 2.244, "close": 2.29, "volume": 1921929.8, "close_time": 1763337599999, "quote_volume": 4392930.4839, "trades": 33039, "taker_buy_base": 1028724.2, "taker_buy_quote": 2354081.8006 }, { "timestamp": 1763337600000, "datetime": "2025-11-17T00:00:00", "open": 2.29, "high": 2.338, "low": 2.249, "close": 2.313, "volume": 1435059.9, "close_time": 1763341199999, "quote_volume": 3293585.5539, "trades": 27907, "taker_buy_base": 759507.6, "taker_buy_quote": 1743314.3518 }, { "timestamp": 1763341200000, "datetime": "2025-11-17T01:00:00", "open": 2.314, "high": 2.336, "low": 2.304, "close": 2.32, "volume": 902017.1, "close_time": 1763344799999, "quote_volume": 2092317.8196, "trades": 13826, "taker_buy_base": 474486.6, "taker_buy_quote": 1100689.9073 }, { "timestamp": 1763344800000, "datetime": "2025-11-17T02:00:00", "open": 2.32, "high": 2.352, "low": 2.318, "close": 2.329, "volume": 631122.0, "close_time": 1763348399999, "quote_volume": 1473659.3958, "trades": 10860, "taker_buy_base": 349341.6, "taker_buy_quote": 815414.6353 }, { "timestamp": 1763348400000, "datetime": "2025-11-17T03:00:00", "open": 2.33, "high": 2.348, "low": 2.3, "close": 2.316, "volume": 898855.9, "close_time": 1763351999999, "quote_volume": 2086020.3832, "trades": 9589, "taker_buy_base": 348333.6, "taker_buy_quote": 809735.2855 }, { "timestamp": 1763352000000, "datetime": "2025-11-17T04:00:00", "open": 2.316, "high": 2.333, "low": 2.308, "close": 2.316, "volume": 482397.0, "close_time": 1763355599999, "quote_volume": 1119682.3978, "trades": 6474, "taker_buy_base": 235405.8, "taker_buy_quote": 546396.4975 }, { "timestamp": 1763355600000, "datetime": "2025-11-17T05:00:00", "open": 2.317, "high": 2.331, "low": 2.31, "close": 2.321, "volume": 279332.7, "close_time": 1763359199999, "quote_volume": 648217.084, "trades": 5079, "taker_buy_base": 138412.2, "taker_buy_quote": 321151.2517 }, { "timestamp": 1763359200000, "datetime": "2025-11-17T06:00:00", "open": 2.321, "high": 2.324, "low": 2.295, "close": 2.314, "volume": 657823.4, "close_time": 1763362799999, "quote_volume": 1515706.9296, "trades": 7243, "taker_buy_base": 232740.9, "taker_buy_quote": 536221.4396 }, { "timestamp": 1763362800000, "datetime": "2025-11-17T07:00:00", "open": 2.315, "high": 2.335, "low": 2.313, "close": 2.318, "volume": 477594.2, "close_time": 1763366399999, "quote_volume": 1108880.6142, "trades": 8274, "taker_buy_base": 236861.6, "taker_buy_quote": 550003.5429 }, { "timestamp": 1763366400000, "datetime": "2025-11-17T08:00:00", "open": 2.318, "high": 2.321, "low": 2.292, "close": 2.301, "volume": 383358.2, "close_time": 1763369999999, "quote_volume": 884472.2731, "trades": 5853, "taker_buy_base": 176936.0, "taker_buy_quote": 408332.9872 }, { "timestamp": 1763370000000, "datetime": "2025-11-17T09:00:00", "open": 2.302, "high": 2.315, "low": 2.296, "close": 2.305, "volume": 269977.1, "close_time": 1763373599999, "quote_volume": 622649.6684, "trades": 5007, "taker_buy_base": 140169.9, "taker_buy_quote": 323311.5097 }, { "timestamp": 1763373600000, "datetime": "2025-11-17T10:00:00", "open": 2.305, "high": 2.334, "low": 2.294, "close": 2.321, "volume": 668515.5, "close_time": 1763377199999, "quote_volume": 1545156.4577, "trades": 7987, "taker_buy_base": 329206.0, "taker_buy_quote": 760721.1449 }, { "timestamp": 1763377200000, "datetime": "2025-11-17T11:00:00", "open": 2.321, "high": 2.337, "low": 2.307, "close": 2.311, "volume": 345928.0, "close_time": 1763380799999, "quote_volume": 803409.895, "trades": 6490, "taker_buy_base": 192271.3, "taker_buy_quote": 446667.0955 }, { "timestamp": 1763380800000, "datetime": "2025-11-17T12:00:00", "open": 2.31, "high": 2.315, "low": 2.291, "close": 2.295, "volume": 439703.1, "close_time": 1763384399999, "quote_volume": 1012629.4396, "trades": 6076, "taker_buy_base": 189923.4, "taker_buy_quote": 437524.8892 }, { "timestamp": 1763384400000, "datetime": "2025-11-17T13:00:00", "open": 2.296, "high": 2.301, "low": 2.218, "close": 2.233, "volume": 2214011.0, "close_time": 1763387999999, "quote_volume": 4997813.2234, "trades": 24871, "taker_buy_base": 845808.7, "taker_buy_quote": 1908918.6907 }, { "timestamp": 1763388000000, "datetime": "2025-11-17T14:00:00", "open": 2.233, "high": 2.338, "low": 2.224, "close": 2.294, "volume": 2092060.3, "close_time": 1763391599999, "quote_volume": 4781636.585, "trades": 42247, "taker_buy_base": 1073610.4, "taker_buy_quote": 2452766.2732 }, { "timestamp": 1763391600000, "datetime": "2025-11-17T15:00:00", "open": 2.295, "high": 2.317, "low": 2.261, "close": 2.273, "volume": 1349781.5, "close_time": 1763395199999, "quote_volume": 3085686.4931, "trades": 28736, "taker_buy_base": 648101.4, "taker_buy_quote": 1482402.9775 }, { "timestamp": 1763395200000, "datetime": "2025-11-17T16:00:00", "open": 2.273, "high": 2.316, "low": 2.229, "close": 2.315, "volume": 2159182.1, "close_time": 1763398799999, "quote_volume": 4892296.5688, "trades": 33007, "taker_buy_base": 1063773.7, "taker_buy_quote": 2410952.5475 }, { "timestamp": 1763398800000, "datetime": "2025-11-17T17:00:00", "open": 2.314, "high": 2.334, "low": 2.247, "close": 2.252, "volume": 1113156.9, "close_time": 1763402399999, "quote_volume": 2557046.4581, "trades": 23107, "taker_buy_base": 555344.0, "taker_buy_quote": 1276313.4694 }, { "timestamp": 1763402400000, "datetime": "2025-11-17T18:00:00", "open": 2.253, "high": 2.265, "low": 2.207, "close": 2.234, "volume": 1798103.8, "close_time": 1763405999999, "quote_volume": 4016777.4536, "trades": 29442, "taker_buy_base": 916762.7, "taker_buy_quote": 2048229.5444 }, { "timestamp": 1763406000000, "datetime": "2025-11-17T19:00:00", "open": 2.234, "high": 2.242, "low": 2.175, "close": 2.198, "volume": 2170274.7, "close_time": 1763409599999, "quote_volume": 4778147.5534, "trades": 37186, "taker_buy_base": 866828.5, "taker_buy_quote": 1909691.3371 }, { "timestamp": 1763409600000, "datetime": "2025-11-17T20:00:00", "open": 2.197, "high": 2.218, "low": 2.183, "close": 2.207, "volume": 1082012.7, "close_time": 1763413199999, "quote_volume": 2383370.5485, "trades": 24161, "taker_buy_base": 597166.9, "taker_buy_quote": 1316042.4978 }, { "timestamp": 1763413200000, "datetime": "2025-11-17T21:00:00", "open": 2.208, "high": 2.227, "low": 2.176, "close": 2.202, "volume": 700346.9, "close_time": 1763416799999, "quote_volume": 1541090.7363, "trades": 12876, "taker_buy_base": 402326.3, "taker_buy_quote": 885570.9128 }, { "timestamp": 1763416800000, "datetime": "2025-11-17T22:00:00", "open": 2.202, "high": 2.234, "low": 2.193, "close": 2.216, "volume": 701355.9, "close_time": 1763420399999, "quote_volume": 1553062.5249, "trades": 10413, "taker_buy_base": 369668.8, "taker_buy_quote": 818641.8715 }, { "timestamp": 1763420400000, "datetime": "2025-11-17T23:00:00", "open": 2.216, "high": 2.272, "low": 2.207, "close": 2.27, "volume": 986383.8, "close_time": 1763423999999, "quote_volume": 2201484.1305, "trades": 11817, "taker_buy_base": 541717.1, "taker_buy_quote": 1211124.9127 }, { "timestamp": 1763424000000, "datetime": "2025-11-18T00:00:00", "open": 2.271, "high": 2.286, "low": 2.232, "close": 2.272, "volume": 1244364.2, "close_time": 1763427599999, "quote_volume": 2806806.3424, "trades": 19775, "taker_buy_base": 657295.3, "taker_buy_quote": 1483406.3288 }, { "timestamp": 1763427600000, "datetime": "2025-11-18T01:00:00", "open": 2.272, "high": 2.282, "low": 2.258, "close": 2.273, "volume": 678755.5, "close_time": 1763431199999, "quote_volume": 1540273.7002, "trades": 11211, "taker_buy_base": 306127.8, "taker_buy_quote": 694624.1712 }, { "timestamp": 1763431200000, "datetime": "2025-11-18T02:00:00", "open": 2.273, "high": 2.329, "low": 2.255, "close": 2.275, "volume": 1528243.7, "close_time": 1763434799999, "quote_volume": 3495890.0182, "trades": 23489, "taker_buy_base": 697577.8, "taker_buy_quote": 1597631.9916 }, { "timestamp": 1763434800000, "datetime": "2025-11-18T03:00:00", "open": 2.275, "high": 2.325, "low": 2.262, "close": 2.307, "volume": 1230615.6, "close_time": 1763438399999, "quote_volume": 2818335.6572, "trades": 20928, "taker_buy_base": 628714.2, "taker_buy_quote": 1441242.3494 }, { "timestamp": 1763438400000, "datetime": "2025-11-18T04:00:00", "open": 2.308, "high": 2.31, "low": 2.266, "close": 2.286, "volume": 1158738.8, "close_time": 1763441999999, "quote_volume": 2647307.938, "trades": 18446, "taker_buy_base": 521424.9, "taker_buy_quote": 1191266.2423 }, { "timestamp": 1763442000000, "datetime": "2025-11-18T05:00:00", "open": 2.287, "high": 2.309, "low": 2.263, "close": 2.269, "volume": 906422.1, "close_time": 1763445599999, "quote_volume": 2069687.8772, "trades": 17048, "taker_buy_base": 452627.3, "taker_buy_quote": 1033809.171 }, { "timestamp": 1763445600000, "datetime": "2025-11-18T06:00:00", "open": 2.27, "high": 2.288, "low": 2.23, "close": 2.239, "volume": 701554.8, "close_time": 1763449199999, "quote_volume": 1583721.5332, "trades": 11572, "taker_buy_base": 298633.9, "taker_buy_quote": 674147.8832 }, { "timestamp": 1763449200000, "datetime": "2025-11-18T07:00:00", "open": 2.239, "high": 2.276, "low": 2.23, "close": 2.258, "volume": 1118205.5, "close_time": 1763452799999, "quote_volume": 2520399.0894, "trades": 19940, "taker_buy_base": 535722.3, "taker_buy_quote": 1208124.5071 }, { "timestamp": 1763452800000, "datetime": "2025-11-18T08:00:00", "open": 2.258, "high": 2.274, "low": 2.241, "close": 2.257, "volume": 1005067.4, "close_time": 1763456399999, "quote_volume": 2269680.7081, "trades": 16295, "taker_buy_base": 476980.4, "taker_buy_quote": 1077235.6878 }, { "timestamp": 1763456400000, "datetime": "2025-11-18T09:00:00", "open": 2.256, "high": 2.26, "low": 2.23, "close": 2.246, "volume": 740533.1, "close_time": 1763459999999, "quote_volume": 1661895.7311, "trades": 9956, "taker_buy_base": 334163.2, "taker_buy_quote": 750028.2357 }, { "timestamp": 1763460000000, "datetime": "2025-11-18T10:00:00", "open": 2.247, "high": 2.296, "low": 2.239, "close": 2.266, "volume": 1456361.8, "close_time": 1763463599999, "quote_volume": 3301949.7033, "trades": 14683, "taker_buy_base": 802101.4, "taker_buy_quote": 1818590.2301 }, { "timestamp": 1763463600000, "datetime": "2025-11-18T11:00:00", "open": 2.266, "high": 2.268, "low": 2.216, "close": 2.221, "volume": 718596.9, "close_time": 1763467199999, "quote_volume": 1611329.5143, "trades": 9962, "taker_buy_base": 311899.0, "taker_buy_quote": 699337.0641 }, { "timestamp": 1763467200000, "datetime": "2025-11-18T12:00:00", "open": 2.222, "high": 2.247, "low": 2.211, "close": 2.242, "volume": 854330.3, "close_time": 1763470799999, "quote_volume": 1906306.587, "trades": 12605, "taker_buy_base": 505111.4, "taker_buy_quote": 1127305.6128 }, { "timestamp": 1763470800000, "datetime": "2025-11-18T13:00:00", "open": 2.242, "high": 2.25, "low": 2.225, "close": 2.242, "volume": 1247112.3, "close_time": 1763474399999, "quote_volume": 2788153.1872, "trades": 14460, "taker_buy_base": 781482.5, "taker_buy_quote": 1747545.1223 }, { "timestamp": 1763474400000, "datetime": "2025-11-18T14:00:00", "open": 2.241, "high": 2.273, "low": 2.213, "close": 2.213, "volume": 4139080.6, "close_time": 1763477999999, "quote_volume": 9305660.2052, "trades": 42701, "taker_buy_base": 2872261.3, "taker_buy_quote": 6458544.2442 }, { "timestamp": 1763478000000, "datetime": "2025-11-18T15:00:00", "open": 2.212, "high": 2.293, "low": 2.201, "close": 2.261, "volume": 5133808.8, "close_time": 1763481599999, "quote_volume": 11573105.3164, "trades": 70856, "taker_buy_base": 3348076.0, "taker_buy_quote": 7545955.9173 }, { "timestamp": 1763481600000, "datetime": "2025-11-18T16:00:00", "open": 2.262, "high": 2.33, "low": 2.253, "close": 2.325, "volume": 2696278.5, "close_time": 1763485199999, "quote_volume": 6167354.9265, "trades": 34050, "taker_buy_base": 1453365.7, "taker_buy_quote": 3328141.5402 }, { "timestamp": 1763485200000, "datetime": "2025-11-18T17:00:00", "open": 2.326, "high": 2.33, "low": 2.289, "close": 2.305, "volume": 783377.4, "close_time": 1763488799999, "quote_volume": 1810527.4138, "trades": 17232, "taker_buy_base": 379865.4, "taker_buy_quote": 878839.3448 }, { "timestamp": 1763488800000, "datetime": "2025-11-18T18:00:00", "open": 2.306, "high": 2.355, "low": 2.306, "close": 2.33, "volume": 942651.1, "close_time": 1763492399999, "quote_volume": 2202023.7989, "trades": 18464, "taker_buy_base": 515144.6, "taker_buy_quote": 1203352.0192 }, { "timestamp": 1763492400000, "datetime": "2025-11-18T19:00:00", "open": 2.331, "high": 2.351, "low": 2.302, "close": 2.305, "volume": 722010.3, "close_time": 1763495999999, "quote_volume": 1679927.3129, "trades": 14676, "taker_buy_base": 287658.7, "taker_buy_quote": 670841.4474 }, { "timestamp": 1763496000000, "datetime": "2025-11-18T20:00:00", "open": 2.306, "high": 2.312, "low": 2.293, "close": 2.295, "volume": 620509.7, "close_time": 1763499599999, "quote_volume": 1428243.2734, "trades": 14715, "taker_buy_base": 292590.7, "taker_buy_quote": 673510.9412 }, { "timestamp": 1763499600000, "datetime": "2025-11-18T21:00:00", "open": 2.295, "high": 2.312, "low": 2.27, "close": 2.271, "volume": 675730.0, "close_time": 1763503199999, "quote_volume": 1550166.2791, "trades": 9637, "taker_buy_base": 233607.7, "taker_buy_quote": 535445.3524 }, { "timestamp": 1763503200000, "datetime": "2025-11-18T22:00:00", "open": 2.272, "high": 2.307, "low": 2.271, "close": 2.294, "volume": 437777.6, "close_time": 1763506799999, "quote_volume": 1004737.7651, "trades": 7341, "taker_buy_base": 232892.5, "taker_buy_quote": 534490.9392 }, { "timestamp": 1763506800000, "datetime": "2025-11-18T23:00:00", "open": 2.295, "high": 2.295, "low": 2.266, "close": 2.276, "volume": 518705.5, "close_time": 1763510399999, "quote_volume": 1181235.379, "trades": 6846, "taker_buy_base": 285090.3, "taker_buy_quote": 649210.6413 }, { "timestamp": 1763510400000, "datetime": "2025-11-19T00:00:00", "open": 2.276, "high": 2.294, "low": 2.251, "close": 2.285, "volume": 433470.3, "close_time": 1763513999999, "quote_volume": 983386.5144, "trades": 10264, "taker_buy_base": 203086.2, "taker_buy_quote": 460922.881 }, { "timestamp": 1763514000000, "datetime": "2025-11-19T01:00:00", "open": 2.286, "high": 2.304, "low": 2.271, "close": 2.289, "volume": 599376.6, "close_time": 1763517599999, "quote_volume": 1370353.2873, "trades": 11620, "taker_buy_base": 326703.4, "taker_buy_quote": 747162.3976 }, { "timestamp": 1763517600000, "datetime": "2025-11-19T02:00:00", "open": 2.288, "high": 2.309, "low": 2.284, "close": 2.293, "volume": 493161.4, "close_time": 1763521199999, "quote_volume": 1132142.0229, "trades": 9065, "taker_buy_base": 322579.3, "taker_buy_quote": 740624.9405 }, { "timestamp": 1763521200000, "datetime": "2025-11-19T03:00:00", "open": 2.294, "high": 2.295, "low": 2.257, "close": 2.259, "volume": 342618.6, "close_time": 1763524799999, "quote_volume": 778003.5311, "trades": 6515, "taker_buy_base": 143230.5, "taker_buy_quote": 325081.6392 }, { "timestamp": 1763524800000, "datetime": "2025-11-19T04:00:00", "open": 2.258, "high": 2.271, "low": 2.256, "close": 2.258, "volume": 378660.5, "close_time": 1763528399999, "quote_volume": 856383.3262, "trades": 6733, "taker_buy_base": 208983.3, "taker_buy_quote": 472756.76 }, { "timestamp": 1763528400000, "datetime": "2025-11-19T05:00:00", "open": 2.258, "high": 2.261, "low": 2.19, "close": 2.205, "volume": 1180846.7, "close_time": 1763531999999, "quote_volume": 2615310.1574, "trades": 13583, "taker_buy_base": 580323.3, "taker_buy_quote": 1283317.467 }, { "timestamp": 1763532000000, "datetime": "2025-11-19T06:00:00", "open": 2.206, "high": 2.226, "low": 2.19, "close": 2.224, "volume": 1040749.6, "close_time": 1763535599999, "quote_volume": 2295203.5331, "trades": 14129, "taker_buy_base": 681188.5, "taker_buy_quote": 1502912.107 }, { "timestamp": 1763535600000, "datetime": "2025-11-19T07:00:00", "open": 2.223, "high": 2.248, "low": 2.219, "close": 2.243, "volume": 359405.6, "close_time": 1763539199999, "quote_volume": 804314.6475, "trades": 7006, "taker_buy_base": 184639.6, "taker_buy_quote": 413303.4152 }, { "timestamp": 1763539200000, "datetime": "2025-11-19T08:00:00", "open": 2.242, "high": 2.26, "low": 2.229, "close": 2.239, "volume": 783591.7, "close_time": 1763542799999, "quote_volume": 1759371.1626, "trades": 10081, "taker_buy_base": 401427.3, "taker_buy_quote": 901643.8201 }, { "timestamp": 1763542800000, "datetime": "2025-11-19T09:00:00", "open": 2.239, "high": 2.285, "low": 2.224, "close": 2.285, "volume": 1082999.6, "close_time": 1763546399999, "quote_volume": 2443171.2175, "trades": 10330, "taker_buy_base": 642075.2, "taker_buy_quote": 1448957.4352 }, { "timestamp": 1763546400000, "datetime": "2025-11-19T10:00:00", "open": 2.285, "high": 2.31, "low": 2.274, "close": 2.29, "volume": 875008.9, "close_time": 1763549999999, "quote_volume": 2005266.6643, "trades": 10615, "taker_buy_base": 482081.3, "taker_buy_quote": 1105239.4489 }, { "timestamp": 1763550000000, "datetime": "2025-11-19T11:00:00", "open": 2.29, "high": 2.305, "low": 2.283, "close": 2.301, "volume": 495529.1, "close_time": 1763553599999, "quote_volume": 1137145.6577, "trades": 7407, "taker_buy_base": 238156.9, "taker_buy_quote": 546430.3149 }, { "timestamp": 1763553600000, "datetime": "2025-11-19T12:00:00", "open": 2.302, "high": 2.311, "low": 2.287, "close": 2.292, "volume": 725469.0, "close_time": 1763557199999, "quote_volume": 1669210.9454, "trades": 10840, "taker_buy_base": 339655.6, "taker_buy_quote": 781723.6858 }, { "timestamp": 1763557200000, "datetime": "2025-11-19T13:00:00", "open": 2.293, "high": 2.3, "low": 2.265, "close": 2.267, "volume": 640887.3, "close_time": 1763560799999, "quote_volume": 1460598.8047, "trades": 9606, "taker_buy_base": 271564.7, "taker_buy_quote": 619009.4852 }, { "timestamp": 1763560800000, "datetime": "2025-11-19T14:00:00", "open": 2.267, "high": 2.277, "low": 2.223, "close": 2.276, "volume": 1103407.6, "close_time": 1763564399999, "quote_volume": 2481752.9974, "trades": 22745, "taker_buy_base": 580720.3, "taker_buy_quote": 1306296.4841 }, { "timestamp": 1763564400000, "datetime": "2025-11-19T15:00:00", "open": 2.276, "high": 2.337, "low": 2.226, "close": 2.232, "volume": 2018312.6, "close_time": 1763567999999, "quote_volume": 4593254.1117, "trades": 35240, "taker_buy_base": 1113798.3, "taker_buy_quote": 2540081.7461 }, { "timestamp": 1763568000000, "datetime": "2025-11-19T16:00:00", "open": 2.232, "high": 2.248, "low": 2.192, "close": 2.204, "volume": 1450746.2, "close_time": 1763571599999, "quote_volume": 3209116.3351, "trades": 25044, "taker_buy_base": 686419.5, "taker_buy_quote": 1519117.4317 }, { "timestamp": 1763571600000, "datetime": "2025-11-19T17:00:00", "open": 2.204, "high": 2.254, "low": 2.19, "close": 2.247, "volume": 1540089.7, "close_time": 1763575199999, "quote_volume": 3408583.9953, "trades": 28971, "taker_buy_base": 862867.6, "taker_buy_quote": 1909504.5714 }, { "timestamp": 1763575200000, "datetime": "2025-11-19T18:00:00", "open": 2.246, "high": 2.246, "low": 2.149, "close": 2.205, "volume": 2178395.3, "close_time": 1763578799999, "quote_volume": 4754134.1143, "trades": 32709, "taker_buy_base": 1062814.9, "taker_buy_quote": 2320540.0756 }, { "timestamp": 1763578800000, "datetime": "2025-11-19T19:00:00", "open": 2.206, "high": 2.223, "low": 2.183, "close": 2.2, "volume": 1053002.7, "close_time": 1763582399999, "quote_volume": 2318842.9959, "trades": 22475, "taker_buy_base": 489959.5, "taker_buy_quote": 1079045.9605 }, { "timestamp": 1763582400000, "datetime": "2025-11-19T20:00:00", "open": 2.2, "high": 2.23, "low": 2.178, "close": 2.212, "volume": 991088.3, "close_time": 1763585999999, "quote_volume": 2185148.5813, "trades": 18392, "taker_buy_base": 526793.1, "taker_buy_quote": 1161709.8565 }, { "timestamp": 1763586000000, "datetime": "2025-11-19T21:00:00", "open": 2.211, "high": 2.316, "low": 2.21, "close": 2.309, "volume": 3009791.2, "close_time": 1763589599999, "quote_volume": 6841531.547, "trades": 44371, "taker_buy_base": 1655077.5, "taker_buy_quote": 3767038.217 }, { "timestamp": 1763589600000, "datetime": "2025-11-19T22:00:00", "open": 2.309, "high": 2.342, "low": 2.287, "close": 2.333, "volume": 1545671.0, "close_time": 1763593199999, "quote_volume": 3570568.0517, "trades": 18714, "taker_buy_base": 913516.6, "taker_buy_quote": 2111560.485 }, { "timestamp": 1763593200000, "datetime": "2025-11-19T23:00:00", "open": 2.332, "high": 2.407, "low": 2.329, "close": 2.377, "volume": 2409503.9, "close_time": 1763596799999, "quote_volume": 5710658.0571, "trades": 30222, "taker_buy_base": 1335597.3, "taker_buy_quote": 3165370.3538 }, { "timestamp": 1763596800000, "datetime": "2025-11-20T00:00:00", "open": 2.377, "high": 2.394, "low": 2.339, "close": 2.342, "volume": 1448423.2, "close_time": 1763600399999, "quote_volume": 3425466.0561, "trades": 23791, "taker_buy_base": 662290.5, "taker_buy_quote": 1566727.5293 }, { "timestamp": 1763600400000, "datetime": "2025-11-20T01:00:00", "open": 2.342, "high": 2.377, "low": 2.338, "close": 2.37, "volume": 991300.2, "close_time": 1763603999999, "quote_volume": 2337282.8366, "trades": 15216, "taker_buy_base": 438357.2, "taker_buy_quote": 1033889.4938 }, { "timestamp": 1763604000000, "datetime": "2025-11-20T02:00:00", "open": 2.37, "high": 2.41, "low": 2.356, "close": 2.405, "volume": 1025895.2, "close_time": 1763607599999, "quote_volume": 2443775.4349, "trades": 15672, "taker_buy_base": 556652.3, "taker_buy_quote": 1327133.974 }, { "timestamp": 1763607600000, "datetime": "2025-11-20T03:00:00", "open": 2.405, "high": 2.414, "low": 2.359, "close": 2.36, "volume": 877111.8, "close_time": 1763611199999, "quote_volume": 2092574.4953, "trades": 17161, "taker_buy_base": 343193.8, "taker_buy_quote": 819120.321 }, { "timestamp": 1763611200000, "datetime": "2025-11-20T04:00:00", "open": 2.36, "high": 2.391, "low": 2.357, "close": 2.389, "volume": 976002.9, "close_time": 1763614799999, "quote_volume": 2316659.4171, "trades": 15241, "taker_buy_base": 513419.6, "taker_buy_quote": 1218249.2367 }, { "timestamp": 1763614800000, "datetime": "2025-11-20T05:00:00", "open": 2.39, "high": 2.4, "low": 2.364, "close": 2.377, "volume": 644329.2, "close_time": 1763618399999, "quote_volume": 1534215.9124, "trades": 11313, "taker_buy_base": 343375.3, "taker_buy_quote": 818337.1513 }, { "timestamp": 1763618400000, "datetime": "2025-11-20T06:00:00", "open": 2.377, "high": 2.384, "low": 2.358, "close": 2.362, "volume": 649857.0, "close_time": 1763621999999, "quote_volume": 1542012.8188, "trades": 11951, "taker_buy_base": 241239.0, "taker_buy_quote": 572481.7476 }, { "timestamp": 1763622000000, "datetime": "2025-11-20T07:00:00", "open": 2.362, "high": 2.399, "low": 2.349, "close": 2.397, "volume": 987184.9, "close_time": 1763625599999, "quote_volume": 2336187.2205, "trades": 15887, "taker_buy_base": 489725.6, "taker_buy_quote": 1159837.6335 }, { "timestamp": 1763625600000, "datetime": "2025-11-20T08:00:00", "open": 2.397, "high": 2.398, "low": 2.36, "close": 2.386, "volume": 1006783.8, "close_time": 1763629199999, "quote_volume": 2394578.5857, "trades": 16425, "taker_buy_base": 425877.7, "taker_buy_quote": 1013068.4732 }, { "timestamp": 1763629200000, "datetime": "2025-11-20T09:00:00", "open": 2.386, "high": 2.387, "low": 2.349, "close": 2.369, "volume": 1136907.6, "close_time": 1763632799999, "quote_volume": 2688691.2311, "trades": 12241, "taker_buy_base": 410888.3, "taker_buy_quote": 971430.2209 }, { "timestamp": 1763632800000, "datetime": "2025-11-20T10:00:00", "open": 2.368, "high": 2.37, "low": 2.343, "close": 2.348, "volume": 568849.1, "close_time": 1763636399999, "quote_volume": 1337585.3353, "trades": 6221, "taker_buy_base": 257043.9, "taker_buy_quote": 604412.5903 }, { "timestamp": 1763636400000, "datetime": "2025-11-20T11:00:00", "open": 2.347, "high": 2.357, "low": 2.333, "close": 2.353, "volume": 604119.2, "close_time": 1763639999999, "quote_volume": 1417002.4158, "trades": 6424, "taker_buy_base": 292629.4, "taker_buy_quote": 686572.242 }, { "timestamp": 1763640000000, "datetime": "2025-11-20T12:00:00", "open": 2.353, "high": 2.37, "low": 2.328, "close": 2.358, "volume": 1114450.9, "close_time": 1763643599999, "quote_volume": 2618796.9679, "trades": 12989, "taker_buy_base": 518053.1, "taker_buy_quote": 1217296.2826 }, { "timestamp": 1763643600000, "datetime": "2025-11-20T13:00:00", "open": 2.358, "high": 2.374, "low": 2.317, "close": 2.318, "volume": 2418522.3, "close_time": 1763647199999, "quote_volume": 5664783.0626, "trades": 27519, "taker_buy_base": 1040558.5, "taker_buy_quote": 2437724.5519 }, { "timestamp": 1763647200000, "datetime": "2025-11-20T14:00:00", "open": 2.319, "high": 2.339, "low": 2.294, "close": 2.312, "volume": 1493290.0, "close_time": 1763650799999, "quote_volume": 3457228.6628, "trades": 25384, "taker_buy_base": 706066.8, "taker_buy_quote": 1636260.3896 }, { "timestamp": 1763650800000, "datetime": "2025-11-20T15:00:00", "open": 2.312, "high": 2.314, "low": 2.255, "close": 2.26, "volume": 1977978.2, "close_time": 1763654399999, "quote_volume": 4516858.2866, "trades": 24935, "taker_buy_base": 945986.8, "taker_buy_quote": 2159162.4892 }, { "timestamp": 1763654400000, "datetime": "2025-11-20T16:00:00", "open": 2.259, "high": 2.262, "low": 2.138, "close": 2.153, "volume": 4403396.3, "close_time": 1763657999999, "quote_volume": 9653866.7164, "trades": 62497, "taker_buy_base": 2008567.9, "taker_buy_quote": 4411645.8039 }, { "timestamp": 1763658000000, "datetime": "2025-11-20T17:00:00", "open": 2.152, "high": 2.171, "low": 2.132, "close": 2.145, "volume": 2970158.3, "close_time": 1763661599999, "quote_volume": 6391322.9833, "trades": 51538, "taker_buy_base": 1643845.8, "taker_buy_quote": 3537001.2106 }, { "timestamp": 1763661600000, "datetime": "2025-11-20T18:00:00", "open": 2.144, "high": 2.163, "low": 2.107, "close": 2.117, "volume": 1884448.6, "close_time": 1763665199999, "quote_volume": 4029897.9201, "trades": 34163, "taker_buy_base": 1064670.8, "taker_buy_quote": 2279838.4117 }, { "timestamp": 1763665200000, "datetime": "2025-11-20T19:00:00", "open": 2.116, "high": 2.132, "low": 2.098, "close": 2.121, "volume": 1190495.4, "close_time": 1763668799999, "quote_volume": 2515225.5929, "trades": 19165, "taker_buy_base": 654801.9, "taker_buy_quote": 1383826.2553 }, { "timestamp": 1763668800000, "datetime": "2025-11-20T20:00:00", "open": 2.122, "high": 2.122, "low": 2.092, "close": 2.099, "volume": 888936.8, "close_time": 1763672399999, "quote_volume": 1869447.6698, "trades": 12096, "taker_buy_base": 501433.8, "taker_buy_quote": 1054762.4472 }, { "timestamp": 1763672400000, "datetime": "2025-11-20T21:00:00", "open": 2.099, "high": 2.141, "low": 2.098, "close": 2.129, "volume": 1017806.1, "close_time": 1763675999999, "quote_volume": 2162363.9005, "trades": 14472, "taker_buy_base": 569906.8, "taker_buy_quote": 1209937.9304 }, { "timestamp": 1763676000000, "datetime": "2025-11-20T22:00:00", "open": 2.128, "high": 2.166, "low": 2.125, "close": 2.152, "volume": 736226.5, "close_time": 1763679599999, "quote_volume": 1584268.949, "trades": 10937, "taker_buy_base": 380848.4, "taker_buy_quote": 819013.7368 }, { "timestamp": 1763679600000, "datetime": "2025-11-20T23:00:00", "open": 2.152, "high": 2.154, "low": 2.066, "close": 2.074, "volume": 1728148.9, "close_time": 1763683199999, "quote_volume": 3618561.8857, "trades": 16844, "taker_buy_base": 885048.6, "taker_buy_quote": 1854257.014 }, { "timestamp": 1763683200000, "datetime": "2025-11-21T00:00:00", "open": 2.074, "high": 2.088, "low": 2.051, "close": 2.067, "volume": 1277506.7, "close_time": 1763686799999, "quote_volume": 2642131.8819, "trades": 15643, "taker_buy_base": 571410.2, "taker_buy_quote": 1182408.459 }, { "timestamp": 1763686800000, "datetime": "2025-11-21T01:00:00", "open": 2.068, "high": 2.09, "low": 2.062, "close": 2.076, "volume": 923930.7, "close_time": 1763690399999, "quote_volume": 1918986.2285, "trades": 11504, "taker_buy_base": 536572.8, "taker_buy_quote": 1114626.1566 }, { "timestamp": 1763690400000, "datetime": "2025-11-21T02:00:00", "open": 2.076, "high": 2.078, "low": 2.039, "close": 2.044, "volume": 1362415.4, "close_time": 1763693999999, "quote_volume": 2809885.6862, "trades": 19120, "taker_buy_base": 549041.5, "taker_buy_quote": 1133019.3085 }, { "timestamp": 1763694000000, "datetime": "2025-11-21T03:00:00", "open": 2.044, "high": 2.079, "low": 2.036, "close": 2.053, "volume": 1059836.8, "close_time": 1763697599999, "quote_volume": 2177707.5077, "trades": 18890, "taker_buy_base": 509504.3, "taker_buy_quote": 1047859.6902 }, { "timestamp": 1763697600000, "datetime": "2025-11-21T04:00:00", "open": 2.053, "high": 2.059, "low": 2.016, "close": 2.047, "volume": 1223595.3, "close_time": 1763701199999, "quote_volume": 2488107.1391, "trades": 15931, "taker_buy_base": 543814.1, "taker_buy_quote": 1107059.0568 }, { "timestamp": 1763701200000, "datetime": "2025-11-21T05:00:00", "open": 2.047, "high": 2.049, "low": 2.012, "close": 2.038, "volume": 747980.9, "close_time": 1763704799999, "quote_volume": 1518106.8807, "trades": 11096, "taker_buy_base": 381436.2, "taker_buy_quote": 774631.8435 }, { "timestamp": 1763704800000, "datetime": "2025-11-21T06:00:00", "open": 2.038, "high": 2.043, "low": 2.016, "close": 2.018, "volume": 1004677.7, "close_time": 1763708399999, "quote_volume": 2037549.079, "trades": 15807, "taker_buy_base": 498975.9, "taker_buy_quote": 1012018.8142 }, { "timestamp": 1763708400000, "datetime": "2025-11-21T07:00:00", "open": 2.017, "high": 2.034, "low": 1.832, "close": 1.953, "volume": 5488008.6, "close_time": 1763711999999, "quote_volume": 10688262.5749, "trades": 63179, "taker_buy_base": 2590604.9, "taker_buy_quote": 5039073.728 }, { "timestamp": 1763712000000, "datetime": "2025-11-21T08:00:00", "open": 1.952, "high": 1.991, "low": 1.944, "close": 1.967, "volume": 2016905.2, "close_time": 1763715599999, "quote_volume": 3967332.6593, "trades": 29645, "taker_buy_base": 1135552.2, "taker_buy_quote": 2234267.8338 }, { "timestamp": 1763715600000, "datetime": "2025-11-21T09:00:00", "open": 1.968, "high": 1.985, "low": 1.936, "close": 1.937, "volume": 1515502.3, "close_time": 1763719199999, "quote_volume": 2969928.5612, "trades": 19893, "taker_buy_base": 697467.1, "taker_buy_quote": 1367565.0403 }, { "timestamp": 1763719200000, "datetime": "2025-11-21T10:00:00", "open": 1.936, "high": 1.957, "low": 1.919, "close": 1.923, "volume": 1570953.0, "close_time": 1763722799999, "quote_volume": 3040573.6551, "trades": 27000, "taker_buy_base": 755545.8, "taker_buy_quote": 1462596.5078 }, { "timestamp": 1763722800000, "datetime": "2025-11-21T11:00:00", "open": 1.923, "high": 1.946, "low": 1.894, "close": 1.9, "volume": 1045272.8, "close_time": 1763726399999, "quote_volume": 2002443.4279, "trades": 15644, "taker_buy_base": 499384.5, "taker_buy_quote": 957748.6328 }, { "timestamp": 1763726400000, "datetime": "2025-11-21T12:00:00", "open": 1.901, "high": 1.942, "low": 1.863, "close": 1.927, "volume": 2725971.1, "close_time": 1763729999999, "quote_volume": 5199061.9048, "trades": 43463, "taker_buy_base": 1374468.8, "taker_buy_quote": 2624921.2975 }, { "timestamp": 1763730000000, "datetime": "2025-11-21T13:00:00", "open": 1.927, "high": 1.972, "low": 1.923, "close": 1.929, "volume": 3141550.9, "close_time": 1763733599999, "quote_volume": 6103825.8046, "trades": 25005, "taker_buy_base": 1619328.2, "taker_buy_quote": 3139843.4168 }, { "timestamp": 1763733600000, "datetime": "2025-11-21T14:00:00", "open": 1.929, "high": 1.947, "low": 1.909, "close": 1.92, "volume": 1968212.5, "close_time": 1763737199999, "quote_volume": 3796097.816, "trades": 29634, "taker_buy_base": 1019280.6, "taker_buy_quote": 1965527.2799 }, { "timestamp": 1763737200000, "datetime": "2025-11-21T15:00:00", "open": 1.92, "high": 1.926, "low": 1.88, "close": 1.892, "volume": 1548874.1, "close_time": 1763740799999, "quote_volume": 2941183.6436, "trades": 24376, "taker_buy_base": 828476.1, "taker_buy_quote": 1573716.5075 }, { "timestamp": 1763740800000, "datetime": "2025-11-21T16:00:00", "open": 1.892, "high": 1.922, "low": 1.858, "close": 1.92, "volume": 2223117.9, "close_time": 1763744399999, "quote_volume": 4192802.8554, "trades": 35829, "taker_buy_base": 1215036.4, "taker_buy_quote": 2291311.4129 }, { "timestamp": 1763744400000, "datetime": "2025-11-21T17:00:00", "open": 1.92, "high": 1.933, "low": 1.898, "close": 1.9, "volume": 1592152.0, "close_time": 1763747999999, "quote_volume": 3056493.9239, "trades": 24628, "taker_buy_base": 882628.3, "taker_buy_quote": 1694714.7832 }, { "timestamp": 1763748000000, "datetime": "2025-11-21T18:00:00", "open": 1.901, "high": 1.906, "low": 1.852, "close": 1.891, "volume": 1574540.6, "close_time": 1763751599999, "quote_volume": 2960923.1753, "trades": 26764, "taker_buy_base": 940454.4, "taker_buy_quote": 1768668.6781 }, { "timestamp": 1763751600000, "datetime": "2025-11-21T19:00:00", "open": 1.891, "high": 1.898, "low": 1.864, "close": 1.872, "volume": 846371.5, "close_time": 1763755199999, "quote_volume": 1592017.7211, "trades": 13377, "taker_buy_base": 363726.4, "taker_buy_quote": 684514.7584 }, { "timestamp": 1763755200000, "datetime": "2025-11-21T20:00:00", "open": 1.871, "high": 1.873, "low": 1.832, "close": 1.846, "volume": 1457535.1, "close_time": 1763758799999, "quote_volume": 2694672.0764, "trades": 17795, "taker_buy_base": 784487.9, "taker_buy_quote": 1450338.4561 }, { "timestamp": 1763758800000, "datetime": "2025-11-21T21:00:00", "open": 1.846, "high": 1.891, "low": 1.84, "close": 1.882, "volume": 696413.3, "close_time": 1763762399999, "quote_volume": 1298088.1806, "trades": 13313, "taker_buy_base": 403917.8, "taker_buy_quote": 752878.2559 }, { "timestamp": 1763762400000, "datetime": "2025-11-21T22:00:00", "open": 1.881, "high": 1.887, "low": 1.825, "close": 1.83, "volume": 976545.6, "close_time": 1763765999999, "quote_volume": 1806561.7005, "trades": 11156, "taker_buy_base": 424239.7, "taker_buy_quote": 786516.3246 }, { "timestamp": 1763766000000, "datetime": "2025-11-21T23:00:00", "open": 1.83, "high": 1.874, "low": 1.821, "close": 1.864, "volume": 931899.0, "close_time": 1763769599999, "quote_volume": 1724095.9063, "trades": 12330, "taker_buy_base": 491007.2, "taker_buy_quote": 907245.0619 }, { "timestamp": 1763769600000, "datetime": "2025-11-22T00:00:00", "open": 1.864, "high": 1.877, "low": 1.841, "close": 1.861, "volume": 956979.0, "close_time": 1763773199999, "quote_volume": 1781889.7711, "trades": 11164, "taker_buy_base": 537945.0, "taker_buy_quote": 1002929.6499 }, { "timestamp": 1763773200000, "datetime": "2025-11-22T01:00:00", "open": 1.862, "high": 1.901, "low": 1.861, "close": 1.887, "volume": 1062264.4, "close_time": 1763776799999, "quote_volume": 2004629.0371, "trades": 11713, "taker_buy_base": 542376.0, "taker_buy_quote": 1023582.5773 }, { "timestamp": 1763776800000, "datetime": "2025-11-22T02:00:00", "open": 1.886, "high": 1.894, "low": 1.869, "close": 1.882, "volume": 643615.8, "close_time": 1763780399999, "quote_volume": 1210180.5277, "trades": 7881, "taker_buy_base": 218858.3, "taker_buy_quote": 411313.826 }, { "timestamp": 1763780400000, "datetime": "2025-11-22T03:00:00", "open": 1.882, "high": 1.902, "low": 1.877, "close": 1.88, "volume": 570226.7, "close_time": 1763783999999, "quote_volume": 1078920.6863, "trades": 7615, "taker_buy_base": 301913.0, "taker_buy_quote": 571392.2093 }, { "timestamp": 1763784000000, "datetime": "2025-11-22T04:00:00", "open": 1.88, "high": 1.883, "low": 1.84, "close": 1.875, "volume": 1005033.5, "close_time": 1763787599999, "quote_volume": 1866668.3197, "trades": 13656, "taker_buy_base": 484295.8, "taker_buy_quote": 899552.7782 }, { "timestamp": 1763787600000, "datetime": "2025-11-22T05:00:00", "open": 1.875, "high": 1.876, "low": 1.839, "close": 1.852, "volume": 768466.6, "close_time": 1763791199999, "quote_volume": 1424246.8818, "trades": 12747, "taker_buy_base": 374799.1, "taker_buy_quote": 694726.4452 }, { "timestamp": 1763791200000, "datetime": "2025-11-22T06:00:00", "open": 1.852, "high": 1.869, "low": 1.831, "close": 1.86, "volume": 664580.1, "close_time": 1763794799999, "quote_volume": 1229952.328, "trades": 13049, "taker_buy_base": 315292.7, "taker_buy_quote": 583838.379 }, { "timestamp": 1763794800000, "datetime": "2025-11-22T07:00:00", "open": 1.86, "high": 1.86, "low": 1.839, "close": 1.847, "volume": 464508.1, "close_time": 1763798399999, "quote_volume": 859410.3064, "trades": 11762, "taker_buy_base": 234769.9, "taker_buy_quote": 434393.5083 }, { "timestamp": 1763798400000, "datetime": "2025-11-22T08:00:00", "open": 1.847, "high": 1.851, "low": 1.812, "close": 1.813, "volume": 1093340.4, "close_time": 1763801999999, "quote_volume": 1995745.9122, "trades": 15390, "taker_buy_base": 545572.5, "taker_buy_quote": 995611.7356 }, { "timestamp": 1763802000000, "datetime": "2025-11-22T09:00:00", "open": 1.814, "high": 1.852, "low": 1.814, "close": 1.845, "volume": 757248.7, "close_time": 1763805599999, "quote_volume": 1388111.9058, "trades": 14489, "taker_buy_base": 370393.5, "taker_buy_quote": 678722.9275 }, { "timestamp": 1763805600000, "datetime": "2025-11-22T10:00:00", "open": 1.846, "high": 1.856, "low": 1.82, "close": 1.833, "volume": 505251.1, "close_time": 1763809199999, "quote_volume": 927647.3638, "trades": 11445, "taker_buy_base": 236060.8, "taker_buy_quote": 433686.7429 }, { "timestamp": 1763809200000, "datetime": "2025-11-22T11:00:00", "open": 1.833, "high": 1.857, "low": 1.826, "close": 1.84, "volume": 565855.2, "close_time": 1763812799999, "quote_volume": 1042538.8182, "trades": 11807, "taker_buy_base": 250200.2, "taker_buy_quote": 460970.8297 }, { "timestamp": 1763812800000, "datetime": "2025-11-22T12:00:00", "open": 1.84, "high": 1.841, "low": 1.814, "close": 1.818, "volume": 1136075.7, "close_time": 1763816399999, "quote_volume": 2070700.9788, "trades": 11806, "taker_buy_base": 585809.4, "taker_buy_quote": 1067699.5217 }, { "timestamp": 1763816400000, "datetime": "2025-11-22T13:00:00", "open": 1.818, "high": 1.828, "low": 1.801, "close": 1.819, "volume": 898761.4, "close_time": 1763819999999, "quote_volume": 1629421.0326, "trades": 14809, "taker_buy_base": 332032.4, "taker_buy_quote": 601921.5908 }, { "timestamp": 1763820000000, "datetime": "2025-11-22T14:00:00", "open": 1.819, "high": 1.848, "low": 1.815, "close": 1.822, "volume": 957925.9, "close_time": 1763823599999, "quote_volume": 1753220.6143, "trades": 15301, "taker_buy_base": 422246.4, "taker_buy_quote": 772944.2049 }, { "timestamp": 1763823600000, "datetime": "2025-11-22T15:00:00", "open": 1.822, "high": 1.826, "low": 1.798, "close": 1.816, "volume": 853042.6, "close_time": 1763827199999, "quote_volume": 1542997.9312, "trades": 14430, "taker_buy_base": 416833.8, "taker_buy_quote": 754180.898 }, { "timestamp": 1763827200000, "datetime": "2025-11-22T16:00:00", "open": 1.816, "high": 1.834, "low": 1.815, "close": 1.829, "volume": 601227.6, "close_time": 1763830799999, "quote_volume": 1096948.1522, "trades": 11636, "taker_buy_base": 269895.8, "taker_buy_quote": 492297.9336 }, { "timestamp": 1763830800000, "datetime": "2025-11-22T17:00:00", "open": 1.829, "high": 1.83, "low": 1.804, "close": 1.809, "volume": 488032.5, "close_time": 1763834399999, "quote_volume": 886035.2948, "trades": 8298, "taker_buy_base": 240376.8, "taker_buy_quote": 436307.437 }, { "timestamp": 1763834400000, "datetime": "2025-11-22T18:00:00", "open": 1.81, "high": 1.819, "low": 1.8, "close": 1.816, "volume": 457268.2, "close_time": 1763837999999, "quote_volume": 828019.0746, "trades": 5340, "taker_buy_base": 211158.5, "taker_buy_quote": 382389.7756 }, { "timestamp": 1763838000000, "datetime": "2025-11-22T19:00:00", "open": 1.815, "high": 1.824, "low": 1.803, "close": 1.811, "volume": 280604.5, "close_time": 1763841599999, "quote_volume": 508782.9785, "trades": 4401, "taker_buy_base": 126278.1, "taker_buy_quote": 229081.8581 }, { "timestamp": 1763841600000, "datetime": "2025-11-22T20:00:00", "open": 1.811, "high": 1.824, "low": 1.8, "close": 1.807, "volume": 322013.2, "close_time": 1763845199999, "quote_volume": 583383.282, "trades": 4667, "taker_buy_base": 162063.4, "taker_buy_quote": 293855.9649 }, { "timestamp": 1763845200000, "datetime": "2025-11-22T21:00:00", "open": 1.807, "high": 1.823, "low": 1.807, "close": 1.819, "volume": 276036.2, "close_time": 1763848799999, "quote_volume": 501724.2692, "trades": 3913, "taker_buy_base": 153048.0, "taker_buy_quote": 278242.8985 }, { "timestamp": 1763848800000, "datetime": "2025-11-22T22:00:00", "open": 1.82, "high": 1.869, "low": 1.811, "close": 1.863, "volume": 640410.1, "close_time": 1763852399999, "quote_volume": 1177637.5898, "trades": 6640, "taker_buy_base": 365747.3, "taker_buy_quote": 673174.048 }, { "timestamp": 1763852400000, "datetime": "2025-11-22T23:00:00", "open": 1.862, "high": 1.862, "low": 1.834, "close": 1.841, "volume": 373493.9, "close_time": 1763855999999, "quote_volume": 689527.4376, "trades": 4809, "taker_buy_base": 190361.0, "taker_buy_quote": 351132.3106 }, { "timestamp": 1763856000000, "datetime": "2025-11-23T00:00:00", "open": 1.842, "high": 1.864, "low": 1.842, "close": 1.848, "volume": 615204.5, "close_time": 1763859599999, "quote_volume": 1141045.1321, "trades": 9441, "taker_buy_base": 365729.6, "taker_buy_quote": 678474.9455 }, { "timestamp": 1763859600000, "datetime": "2025-11-23T01:00:00", "open": 1.849, "high": 1.888, "low": 1.845, "close": 1.882, "volume": 751151.7, "close_time": 1763863199999, "quote_volume": 1405079.9888, "trades": 10605, "taker_buy_base": 407242.0, "taker_buy_quote": 761717.3043 }, { "timestamp": 1763863200000, "datetime": "2025-11-23T02:00:00", "open": 1.882, "high": 1.909, "low": 1.874, "close": 1.904, "volume": 899831.3, "close_time": 1763866799999, "quote_volume": 1706389.477, "trades": 11012, "taker_buy_base": 564254.0, "taker_buy_quote": 1070139.3832 }, { "timestamp": 1763866800000, "datetime": "2025-11-23T03:00:00", "open": 1.904, "high": 1.907, "low": 1.881, "close": 1.898, "volume": 1064060.2, "close_time": 1763870399999, "quote_volume": 2018104.2337, "trades": 10625, "taker_buy_base": 540187.4, "taker_buy_quote": 1024622.8298 }, { "timestamp": 1763870400000, "datetime": "2025-11-23T04:00:00", "open": 1.898, "high": 1.915, "low": 1.883, "close": 1.885, "volume": 738859.7, "close_time": 1763873999999, "quote_volume": 1399359.2233, "trades": 12522, "taker_buy_base": 381665.5, "taker_buy_quote": 722828.5726 }, { "timestamp": 1763874000000, "datetime": "2025-11-23T05:00:00", "open": 1.885, "high": 1.887, "low": 1.876, "close": 1.881, "volume": 327840.1, "close_time": 1763877599999, "quote_volume": 616861.7386, "trades": 8168, "taker_buy_base": 149318.5, "taker_buy_quote": 281073.1671 }, { "timestamp": 1763877600000, "datetime": "2025-11-23T06:00:00", "open": 1.881, "high": 1.891, "low": 1.868, "close": 1.868, "volume": 445824.2, "close_time": 1763881199999, "quote_volume": 837038.1856, "trades": 8161, "taker_buy_base": 179360.9, "taker_buy_quote": 336938.9842 }, { "timestamp": 1763881200000, "datetime": "2025-11-23T07:00:00", "open": 1.868, "high": 1.871, "low": 1.85, "close": 1.858, "volume": 523351.2, "close_time": 1763884799999, "quote_volume": 972530.0644, "trades": 9474, "taker_buy_base": 213567.8, "taker_buy_quote": 396783.0682 }, { "timestamp": 1763884800000, "datetime": "2025-11-23T08:00:00", "open": 1.857, "high": 1.874, "low": 1.857, "close": 1.872, "volume": 316580.2, "close_time": 1763888399999, "quote_volume": 590338.8532, "trades": 8706, "taker_buy_base": 153040.9, "taker_buy_quote": 285487.1747 }, { "timestamp": 1763888400000, "datetime": "2025-11-23T09:00:00", "open": 1.872, "high": 1.882, "low": 1.865, "close": 1.865, "volume": 510809.9, "close_time": 1763891999999, "quote_volume": 957307.8291, "trades": 8058, "taker_buy_base": 224177.9, "taker_buy_quote": 420260.2531 }, { "timestamp": 1763892000000, "datetime": "2025-11-23T10:00:00", "open": 1.865, "high": 1.866, "low": 1.848, "close": 1.853, "volume": 540759.1, "close_time": 1763895599999, "quote_volume": 1004238.7738, "trades": 9008, "taker_buy_base": 261870.1, "taker_buy_quote": 486288.7308 }, { "timestamp": 1763895600000, "datetime": "2025-11-23T11:00:00", "open": 1.853, "high": 1.856, "low": 1.831, "close": 1.848, "volume": 419337.8, "close_time": 1763899199999, "quote_volume": 773224.0356, "trades": 9431, "taker_buy_base": 176277.8, "taker_buy_quote": 325248.2305 }, { "timestamp": 1763899200000, "datetime": "2025-11-23T12:00:00", "open": 1.848, "high": 1.879, "low": 1.845, "close": 1.857, "volume": 563857.9, "close_time": 1763902799999, "quote_volume": 1051274.7313, "trades": 11306, "taker_buy_base": 291032.4, "taker_buy_quote": 542569.2908 }, { "timestamp": 1763902800000, "datetime": "2025-11-23T13:00:00", "open": 1.857, "high": 1.866, "low": 1.844, "close": 1.862, "volume": 404169.5, "close_time": 1763906399999, "quote_volume": 749438.1653, "trades": 9025, "taker_buy_base": 209894.2, "taker_buy_quote": 389345.7902 }, { "timestamp": 1763906400000, "datetime": "2025-11-23T14:00:00", "open": 1.862, "high": 1.874, "low": 1.839, "close": 1.842, "volume": 717842.8, "close_time": 1763909999999, "quote_volume": 1332804.2128, "trades": 12937, "taker_buy_base": 382050.7, "taker_buy_quote": 709604.6879 }, { "timestamp": 1763910000000, "datetime": "2025-11-23T15:00:00", "open": 1.843, "high": 1.87, "low": 1.841, "close": 1.862, "volume": 435964.2, "close_time": 1763913599999, "quote_volume": 809123.1031, "trades": 11702, "taker_buy_base": 249316.2, "taker_buy_quote": 462645.6985 }, { "timestamp": 1763913600000, "datetime": "2025-11-23T16:00:00", "open": 1.862, "high": 1.87, "low": 1.839, "close": 1.839, "volume": 386060.1, "close_time": 1763917199999, "quote_volume": 716751.2853, "trades": 11086, "taker_buy_base": 174904.4, "taker_buy_quote": 324920.562 }, { "timestamp": 1763917200000, "datetime": "2025-11-23T17:00:00", "open": 1.84, "high": 1.842, "low": 1.814, "close": 1.818, "volume": 669334.6, "close_time": 1763920799999, "quote_volume": 1224823.2045, "trades": 12697, "taker_buy_base": 284807.3, "taker_buy_quote": 521033.4835 }, { "timestamp": 1763920800000, "datetime": "2025-11-23T18:00:00", "open": 1.818, "high": 1.847, "low": 1.818, "close": 1.834, "volume": 336653.2, "close_time": 1763924399999, "quote_volume": 617181.1666, "trades": 9966, "taker_buy_base": 161963.5, "taker_buy_quote": 296872.1481 }, { "timestamp": 1763924400000, "datetime": "2025-11-23T19:00:00", "open": 1.834, "high": 1.858, "low": 1.833, "close": 1.849, "volume": 346765.9, "close_time": 1763927999999, "quote_volume": 640877.9259, "trades": 8329, "taker_buy_base": 155110.2, "taker_buy_quote": 286625.8735 }, { "timestamp": 1763928000000, "datetime": "2025-11-23T20:00:00", "open": 1.849, "high": 1.866, "low": 1.846, "close": 1.856, "volume": 303662.3, "close_time": 1763931599999, "quote_volume": 563615.4536, "trades": 4980, "taker_buy_base": 165414.7, "taker_buy_quote": 307026.7518 }, { "timestamp": 1763931600000, "datetime": "2025-11-23T21:00:00", "open": 1.856, "high": 1.865, "low": 1.844, "close": 1.86, "volume": 396469.6, "close_time": 1763935199999, "quote_volume": 734968.1302, "trades": 5779, "taker_buy_base": 227571.4, "taker_buy_quote": 421868.6262 }, { "timestamp": 1763935200000, "datetime": "2025-11-23T22:00:00", "open": 1.86, "high": 1.862, "low": 1.844, "close": 1.853, "volume": 501812.5, "close_time": 1763938799999, "quote_volume": 928661.4263, "trades": 4960, "taker_buy_base": 290016.3, "taker_buy_quote": 536606.1786 }, { "timestamp": 1763938800000, "datetime": "2025-11-23T23:00:00", "open": 1.854, "high": 1.857, "low": 1.818, "close": 1.822, "volume": 655262.8, "close_time": 1763942399999, "quote_volume": 1198117.1712, "trades": 6933, "taker_buy_base": 349603.4, "taker_buy_quote": 639142.0749 }, { "timestamp": 1763942400000, "datetime": "2025-11-24T00:00:00", "open": 1.822, "high": 1.84, "low": 1.798, "close": 1.823, "volume": 660028.8, "close_time": 1763945999999, "quote_volume": 1198090.3522, "trades": 9525, "taker_buy_base": 313737.9, "taker_buy_quote": 569839.9892 }, { "timestamp": 1763946000000, "datetime": "2025-11-24T01:00:00", "open": 1.823, "high": 1.837, "low": 1.819, "close": 1.831, "volume": 775775.5, "close_time": 1763949599999, "quote_volume": 1417362.5604, "trades": 9629, "taker_buy_base": 383627.2, "taker_buy_quote": 701405.6252 }, { "timestamp": 1763949600000, "datetime": "2025-11-24T02:00:00", "open": 1.83, "high": 1.885, "low": 1.829, "close": 1.866, "volume": 1280999.6, "close_time": 1763953199999, "quote_volume": 2384860.5055, "trades": 17029, "taker_buy_base": 757005.6, "taker_buy_quote": 1408312.5721 }, { "timestamp": 1763953200000, "datetime": "2025-11-24T03:00:00", "open": 1.866, "high": 1.888, "low": 1.857, "close": 1.873, "volume": 579776.3, "close_time": 1763956799999, "quote_volume": 1085475.8914, "trades": 8268, "taker_buy_base": 307592.4, "taker_buy_quote": 575999.6815 }, { "timestamp": 1763956800000, "datetime": "2025-11-24T04:00:00", "open": 1.873, "high": 1.878, "low": 1.834, "close": 1.846, "volume": 502233.0, "close_time": 1763960399999, "quote_volume": 930971.3984, "trades": 9440, "taker_buy_base": 234582.4, "taker_buy_quote": 434729.3527 }, { "timestamp": 1763960400000, "datetime": "2025-11-24T05:00:00", "open": 1.846, "high": 1.893, "low": 1.845, "close": 1.871, "volume": 742841.6, "close_time": 1763963999999, "quote_volume": 1392878.6166, "trades": 9899, "taker_buy_base": 374020.7, "taker_buy_quote": 701396.0841 }, { "timestamp": 1763964000000, "datetime": "2025-11-24T06:00:00", "open": 1.872, "high": 1.874, "low": 1.844, "close": 1.857, "volume": 666835.2, "close_time": 1763967599999, "quote_volume": 1235654.3934, "trades": 8226, "taker_buy_base": 301971.7, "taker_buy_quote": 559435.6697 }, { "timestamp": 1763967600000, "datetime": "2025-11-24T07:00:00", "open": 1.856, "high": 1.864, "low": 1.847, "close": 1.848, "volume": 318383.9, "close_time": 1763971199999, "quote_volume": 590505.1839, "trades": 6155, "taker_buy_base": 175175.2, "taker_buy_quote": 324969.602 }, { "timestamp": 1763971200000, "datetime": "2025-11-24T08:00:00", "open": 1.848, "high": 1.861, "low": 1.842, "close": 1.854, "volume": 354061.5, "close_time": 1763974799999, "quote_volume": 655137.9368, "trades": 7023, "taker_buy_base": 194730.7, "taker_buy_quote": 360381.1809 }, { "timestamp": 1763974800000, "datetime": "2025-11-24T09:00:00", "open": 1.855, "high": 1.856, "low": 1.824, "close": 1.832, "volume": 521603.6, "close_time": 1763978399999, "quote_volume": 957482.9534, "trades": 8453, "taker_buy_base": 259661.9, "taker_buy_quote": 476445.2868 }, { "timestamp": 1763978400000, "datetime": "2025-11-24T10:00:00", "open": 1.832, "high": 1.846, "low": 1.829, "close": 1.844, "volume": 299915.2, "close_time": 1763981999999, "quote_volume": 551631.4217, "trades": 5709, "taker_buy_base": 149504.7, "taker_buy_quote": 274973.1036 }, { "timestamp": 1763982000000, "datetime": "2025-11-24T11:00:00", "open": 1.844, "high": 1.871, "low": 1.836, "close": 1.866, "volume": 421106.9, "close_time": 1763985599999, "quote_volume": 781525.1489, "trades": 5343, "taker_buy_base": 246485.1, "taker_buy_quote": 457466.4017 }, { "timestamp": 1763985600000, "datetime": "2025-11-24T12:00:00", "open": 1.866, "high": 1.87, "low": 1.846, "close": 1.851, "volume": 362351.6, "close_time": 1763989199999, "quote_volume": 673847.7505, "trades": 5798, "taker_buy_base": 171640.7, "taker_buy_quote": 319346.6129 }, { "timestamp": 1763989200000, "datetime": "2025-11-24T13:00:00", "open": 1.851, "high": 1.947, "low": 1.849, "close": 1.91, "volume": 2492839.7, "close_time": 1763992799999, "quote_volume": 4752965.6222, "trades": 21659, "taker_buy_base": 1598131.9, "taker_buy_quote": 3043619.4403 }, { "timestamp": 1763992800000, "datetime": "2025-11-24T14:00:00", "open": 1.91, "high": 1.943, "low": 1.872, "close": 1.903, "volume": 2981671.7, "close_time": 1763996399999, "quote_volume": 5696916.0324, "trades": 38850, "taker_buy_base": 1646849.2, "taker_buy_quote": 3149703.6586 }, { "timestamp": 1763996400000, "datetime": "2025-11-24T15:00:00", "open": 1.904, "high": 1.943, "low": 1.88, "close": 1.928, "volume": 1320936.2, "close_time": 1763999999999, "quote_volume": 2521123.739, "trades": 23265, "taker_buy_base": 712096.2, "taker_buy_quote": 1358445.8129 }, { "timestamp": 1764000000000, "datetime": "2025-11-24T16:00:00", "open": 1.927, "high": 1.941, "low": 1.917, "close": 1.941, "volume": 1015641.6, "close_time": 1764003599999, "quote_volume": 1960317.7836, "trades": 15407, "taker_buy_base": 486054.0, "taker_buy_quote": 938148.0131 }, { "timestamp": 1764003600000, "datetime": "2025-11-24T17:00:00", "open": 1.94, "high": 1.977, "low": 1.923, "close": 1.973, "volume": 2381615.8, "close_time": 1764007199999, "quote_volume": 4657494.0969, "trades": 21240, "taker_buy_base": 1495966.6, "taker_buy_quote": 2925857.577 }, { "timestamp": 1764007200000, "datetime": "2025-11-24T18:00:00", "open": 1.974, "high": 1.988, "low": 1.951, "close": 1.956, "volume": 1396265.5, "close_time": 1764010799999, "quote_volume": 2749883.2654, "trades": 17535, "taker_buy_base": 602353.4, "taker_buy_quote": 1187048.0825 }, { "timestamp": 1764010800000, "datetime": "2025-11-24T19:00:00", "open": 1.956, "high": 1.968, "low": 1.949, "close": 1.951, "volume": 685325.2, "close_time": 1764014399999, "quote_volume": 1341879.1894, "trades": 12565, "taker_buy_base": 343578.9, "taker_buy_quote": 672877.3157 }, { "timestamp": 1764014400000, "datetime": "2025-11-24T20:00:00", "open": 1.951, "high": 1.969, "low": 1.944, "close": 1.963, "volume": 585357.6, "close_time": 1764017999999, "quote_volume": 1146082.1666, "trades": 12788, "taker_buy_base": 299982.7, "taker_buy_quote": 587262.1899 }, { "timestamp": 1764018000000, "datetime": "2025-11-24T21:00:00", "open": 1.963, "high": 1.964, "low": 1.921, "close": 1.933, "volume": 1061966.4, "close_time": 1764021599999, "quote_volume": 2055931.9736, "trades": 10305, "taker_buy_base": 555422.5, "taker_buy_quote": 1074205.6241 }, { "timestamp": 1764021600000, "datetime": "2025-11-24T22:00:00", "open": 1.932, "high": 1.945, "low": 1.932, "close": 1.942, "volume": 438594.8, "close_time": 1764025199999, "quote_volume": 850172.8186, "trades": 4060, "taker_buy_base": 231876.6, "taker_buy_quote": 449498.7945 }, { "timestamp": 1764025200000, "datetime": "2025-11-24T23:00:00", "open": 1.942, "high": 1.942, "low": 1.905, "close": 1.905, "volume": 599520.4, "close_time": 1764028799999, "quote_volume": 1152243.0178, "trades": 5033, "taker_buy_base": 270970.3, "taker_buy_quote": 520830.26 }, { "timestamp": 1764028800000, "datetime": "2025-11-25T00:00:00", "open": 1.905, "high": 1.949, "low": 1.9, "close": 1.926, "volume": 1135241.1, "close_time": 1764032399999, "quote_volume": 2183471.6322, "trades": 11653, "taker_buy_base": 628514.6, "taker_buy_quote": 1209748.0497 }, { "timestamp": 1764032400000, "datetime": "2025-11-25T01:00:00", "open": 1.926, "high": 1.934, "low": 1.917, "close": 1.918, "volume": 542793.1, "close_time": 1764035999999, "quote_volume": 1046557.6792, "trades": 5383, "taker_buy_base": 321442.1, "taker_buy_quote": 619968.8113 }, { "timestamp": 1764036000000, "datetime": "2025-11-25T02:00:00", "open": 1.917, "high": 1.925, "low": 1.903, "close": 1.922, "volume": 427954.7, "close_time": 1764039599999, "quote_volume": 819237.224, "trades": 5031, "taker_buy_base": 204533.2, "taker_buy_quote": 391610.4162 }, { "timestamp": 1764039600000, "datetime": "2025-11-25T03:00:00", "open": 1.921, "high": 1.926, "low": 1.907, "close": 1.91, "volume": 375801.3, "close_time": 1764043199999, "quote_volume": 719487.5774, "trades": 3613, "taker_buy_base": 191659.3, "taker_buy_quote": 366857.0732 }, { "timestamp": 1764043200000, "datetime": "2025-11-25T04:00:00", "open": 1.909, "high": 1.916, "low": 1.885, "close": 1.9, "volume": 915280.7, "close_time": 1764046799999, "quote_volume": 1736115.1969, "trades": 8485, "taker_buy_base": 355218.8, "taker_buy_quote": 673647.8769 }, { "timestamp": 1764046800000, "datetime": "2025-11-25T05:00:00", "open": 1.899, "high": 1.905, "low": 1.889, "close": 1.897, "volume": 318998.1, "close_time": 1764050399999, "quote_volume": 605783.1103, "trades": 4036, "taker_buy_base": 187010.6, "taker_buy_quote": 355290.704 }, { "timestamp": 1764050400000, "datetime": "2025-11-25T06:00:00", "open": 1.896, "high": 1.897, "low": 1.868, "close": 1.872, "volume": 886920.9, "close_time": 1764053999999, "quote_volume": 1663964.9493, "trades": 5271, "taker_buy_base": 418322.1, "taker_buy_quote": 784372.773 }, { "timestamp": 1764054000000, "datetime": "2025-11-25T07:00:00", "open": 1.871, "high": 1.878, "low": 1.846, "close": 1.85, "volume": 1009983.7, "close_time": 1764057599999, "quote_volume": 1878116.2079, "trades": 7188, "taker_buy_base": 364570.6, "taker_buy_quote": 679139.0908 }, { "timestamp": 1764057600000, "datetime": "2025-11-25T08:00:00", "open": 1.851, "high": 1.867, "low": 1.845, "close": 1.848, "volume": 770062.7, "close_time": 1764061199999, "quote_volume": 1429713.13, "trades": 7358, "taker_buy_base": 389994.9, "taker_buy_quote": 724402.8844 }, { "timestamp": 1764061200000, "datetime": "2025-11-25T09:00:00", "open": 1.849, "high": 1.866, "low": 1.839, "close": 1.863, "volume": 867303.9, "close_time": 1764064799999, "quote_volume": 1605183.5652, "trades": 6103, "taker_buy_base": 446619.4, "taker_buy_quote": 826611.1958 }, { "timestamp": 1764064800000, "datetime": "2025-11-25T10:00:00", "open": 1.863, "high": 1.864, "low": 1.854, "close": 1.862, "volume": 353064.8, "close_time": 1764068399999, "quote_volume": 656514.8409, "trades": 3948, "taker_buy_base": 206442.0, "taker_buy_quote": 383970.2424 }, { "timestamp": 1764068400000, "datetime": "2025-11-25T11:00:00", "open": 1.861, "high": 1.863, "low": 1.847, "close": 1.856, "volume": 465429.9, "close_time": 1764071999999, "quote_volume": 863872.5364, "trades": 3877, "taker_buy_base": 230566.7, "taker_buy_quote": 428213.8105 }, { "timestamp": 1764072000000, "datetime": "2025-11-25T12:00:00", "open": 1.856, "high": 1.875, "low": 1.852, "close": 1.87, "volume": 793870.7, "close_time": 1764075599999, "quote_volume": 1481539.9837, "trades": 7208, "taker_buy_base": 428711.6, "taker_buy_quote": 800545.522 }, { "timestamp": 1764075600000, "datetime": "2025-11-25T13:00:00", "open": 1.87, "high": 1.883, "low": 1.849, "close": 1.854, "volume": 849128.4, "close_time": 1764079199999, "quote_volume": 1585620.5404, "trades": 8994, "taker_buy_base": 398750.3, "taker_buy_quote": 744939.3292 }, { "timestamp": 1764079200000, "datetime": "2025-11-25T14:00:00", "open": 1.854, "high": 1.863, "low": 1.817, "close": 1.837, "volume": 1106422.8, "close_time": 1764082799999, "quote_volume": 2039016.9853, "trades": 14999, "taker_buy_base": 511757.2, "taker_buy_quote": 943827.6237 }, { "timestamp": 1764082800000, "datetime": "2025-11-25T15:00:00", "open": 1.837, "high": 1.853, "low": 1.82, "close": 1.843, "volume": 725146.7, "close_time": 1764086399999, "quote_volume": 1331153.1458, "trades": 11107, "taker_buy_base": 364472.1, "taker_buy_quote": 669356.5336 }, { "timestamp": 1764086400000, "datetime": "2025-11-25T16:00:00", "open": 1.843, "high": 1.878, "low": 1.84, "close": 1.87, "volume": 783216.9, "close_time": 1764089999999, "quote_volume": 1457760.9496, "trades": 8938, "taker_buy_base": 381686.4, "taker_buy_quote": 711036.8695 }, { "timestamp": 1764090000000, "datetime": "2025-11-25T17:00:00", "open": 1.87, "high": 1.936, "low": 1.857, "close": 1.902, "volume": 1546588.9, "close_time": 1764093599999, "quote_volume": 2941356.2228, "trades": 14650, "taker_buy_base": 885975.6, "taker_buy_quote": 1685597.7952 }, { "timestamp": 1764093600000, "datetime": "2025-11-25T18:00:00", "open": 1.903, "high": 1.923, "low": 1.896, "close": 1.899, "volume": 813420.5, "close_time": 1764097199999, "quote_volume": 1551112.6021, "trades": 8290, "taker_buy_base": 353171.5, "taker_buy_quote": 673607.3695 }, { "timestamp": 1764097200000, "datetime": "2025-11-25T19:00:00", "open": 1.899, "high": 1.904, "low": 1.862, "close": 1.892, "volume": 779135.9, "close_time": 1764100799999, "quote_volume": 1463370.8999, "trades": 9544, "taker_buy_base": 415701.5, "taker_buy_quote": 780987.3729 }, { "timestamp": 1764100800000, "datetime": "2025-11-25T20:00:00", "open": 1.893, "high": 1.907, "low": 1.886, "close": 1.899, "volume": 507183.1, "close_time": 1764104399999, "quote_volume": 962061.3995, "trades": 8524, "taker_buy_base": 233966.6, "taker_buy_quote": 443951.3923 }, { "timestamp": 1764104400000, "datetime": "2025-11-25T21:00:00", "open": 1.9, "high": 1.91, "low": 1.891, "close": 1.893, "volume": 622782.9, "close_time": 1764107999999, "quote_volume": 1182344.8153, "trades": 8201, "taker_buy_base": 300582.7, "taker_buy_quote": 570660.41 }, { "timestamp": 1764108000000, "datetime": "2025-11-25T22:00:00", "open": 1.892, "high": 1.929, "low": 1.871, "close": 1.919, "volume": 661411.2, "close_time": 1764111599999, "quote_volume": 1255997.4235, "trades": 8896, "taker_buy_base": 358818.5, "taker_buy_quote": 682003.6979 }, { "timestamp": 1764111600000, "datetime": "2025-11-25T23:00:00", "open": 1.92, "high": 1.935, "low": 1.908, "close": 1.913, "volume": 770407.9, "close_time": 1764115199999, "quote_volume": 1480746.4794, "trades": 9162, "taker_buy_base": 393622.2, "taker_buy_quote": 756660.9613 }, { "timestamp": 1764115200000, "datetime": "2025-11-26T00:00:00", "open": 1.913, "high": 1.918, "low": 1.902, "close": 1.914, "volume": 513126.2, "close_time": 1764118799999, "quote_volume": 980536.2874, "trades": 5753, "taker_buy_base": 310290.8, "taker_buy_quote": 592896.9746 }, { "timestamp": 1764118800000, "datetime": "2025-11-26T01:00:00", "open": 1.914, "high": 1.928, "low": 1.902, "close": 1.915, "volume": 566878.2, "close_time": 1764122399999, "quote_volume": 1085486.5463, "trades": 6434, "taker_buy_base": 341574.0, "taker_buy_quote": 654110.2756 }, { "timestamp": 1764122400000, "datetime": "2025-11-26T02:00:00", "open": 1.915, "high": 1.919, "low": 1.896, "close": 1.897, "volume": 390755.2, "close_time": 1764125999999, "quote_volume": 746064.3478, "trades": 4472, "taker_buy_base": 239872.3, "taker_buy_quote": 458302.6485 }, { "timestamp": 1764126000000, "datetime": "2025-11-26T03:00:00", "open": 1.897, "high": 1.908, "low": 1.88, "close": 1.883, "volume": 558379.0, "close_time": 1764129599999, "quote_volume": 1056562.5414, "trades": 4921, "taker_buy_base": 210035.3, "taker_buy_quote": 398124.3363 }, { "timestamp": 1764129600000, "datetime": "2025-11-26T04:00:00", "open": 1.883, "high": 1.889, "low": 1.872, "close": 1.875, "volume": 701668.6, "close_time": 1764133199999, "quote_volume": 1317472.7571, "trades": 3824, "taker_buy_base": 215682.0, "taker_buy_quote": 405222.3781 }, { "timestamp": 1764133200000, "datetime": "2025-11-26T05:00:00", "open": 1.874, "high": 1.898, "low": 1.872, "close": 1.891, "volume": 326936.7, "close_time": 1764136799999, "quote_volume": 616352.0517, "trades": 3874, "taker_buy_base": 179568.6, "taker_buy_quote": 338618.6571 }, { "timestamp": 1764136800000, "datetime": "2025-11-26T06:00:00", "open": 1.891, "high": 1.894, "low": 1.874, "close": 1.89, "volume": 311802.9, "close_time": 1764140399999, "quote_volume": 587725.1266, "trades": 3728, "taker_buy_base": 151844.7, "taker_buy_quote": 286426.3286 }, { "timestamp": 1764140400000, "datetime": "2025-11-26T07:00:00", "open": 1.89, "high": 1.893, "low": 1.883, "close": 1.889, "volume": 350792.1, "close_time": 1764143999999, "quote_volume": 662391.971, "trades": 2920, "taker_buy_base": 160841.2, "taker_buy_quote": 303635.0113 }, { "timestamp": 1764144000000, "datetime": "2025-11-26T08:00:00", "open": 1.889, "high": 1.889, "low": 1.864, "close": 1.865, "volume": 311365.1, "close_time": 1764147599999, "quote_volume": 583490.4218, "trades": 3958, "taker_buy_base": 143090.3, "taker_buy_quote": 268206.1012 }, { "timestamp": 1764147600000, "datetime": "2025-11-26T09:00:00", "open": 1.865, "high": 1.874, "low": 1.857, "close": 1.864, "volume": 494200.3, "close_time": 1764151199999, "quote_volume": 922019.9846, "trades": 4937, "taker_buy_base": 266156.6, "taker_buy_quote": 496446.8683 }, { "timestamp": 1764151200000, "datetime": "2025-11-26T10:00:00", "open": 1.864, "high": 1.874, "low": 1.852, "close": 1.86, "volume": 354136.6, "close_time": 1764154799999, "quote_volume": 659284.3372, "trades": 4142, "taker_buy_base": 127625.7, "taker_buy_quote": 237734.5861 }, { "timestamp": 1764154800000, "datetime": "2025-11-26T11:00:00", "open": 1.86, "high": 1.864, "low": 1.845, "close": 1.858, "volume": 322357.5, "close_time": 1764158399999, "quote_volume": 597422.3257, "trades": 4257, "taker_buy_base": 167641.5, "taker_buy_quote": 310648.0678 }, { "timestamp": 1764158400000, "datetime": "2025-11-26T12:00:00", "open": 1.858, "high": 1.862, "low": 1.836, "close": 1.854, "volume": 415803.3, "close_time": 1764161999999, "quote_volume": 767621.0598, "trades": 6836, "taker_buy_base": 132726.9, "taker_buy_quote": 245320.6798 }, { "timestamp": 1764162000000, "datetime": "2025-11-26T13:00:00", "open": 1.854, "high": 1.886, "low": 1.85, "close": 1.881, "volume": 433786.3, "close_time": 1764165599999, "quote_volume": 811272.581, "trades": 7306, "taker_buy_base": 231242.4, "taker_buy_quote": 432712.4918 }, { "timestamp": 1764165600000, "datetime": "2025-11-26T14:00:00", "open": 1.88, "high": 1.891, "low": 1.861, "close": 1.867, "volume": 599164.3, "close_time": 1764169199999, "quote_volume": 1125579.0471, "trades": 9963, "taker_buy_base": 268951.0, "taker_buy_quote": 505729.1391 }, { "timestamp": 1764169200000, "datetime": "2025-11-26T15:00:00", "open": 1.867, "high": 1.876, "low": 1.85, "close": 1.86, "volume": 396613.5, "close_time": 1764172799999, "quote_volume": 739648.2824, "trades": 8566, "taker_buy_base": 191227.2, "taker_buy_quote": 356667.4264 }, { "timestamp": 1764172800000, "datetime": "2025-11-26T16:00:00", "open": 1.86, "high": 1.887, "low": 1.86, "close": 1.875, "volume": 870514.7, "close_time": 1764176399999, "quote_volume": 1633405.2954, "trades": 7345, "taker_buy_base": 253510.0, "taker_buy_quote": 475631.5869 }, { "timestamp": 1764176400000, "datetime": "2025-11-26T17:00:00", "open": 1.875, "high": 1.943, "low": 1.874, "close": 1.939, "volume": 1016646.0, "close_time": 1764179999999, "quote_volume": 1950128.6846, "trades": 13551, "taker_buy_base": 645207.0, "taker_buy_quote": 1237431.1797 }, { "timestamp": 1764180000000, "datetime": "2025-11-26T18:00:00", "open": 1.939, "high": 1.96, "low": 1.935, "close": 1.959, "volume": 1237809.3, "close_time": 1764183599999, "quote_volume": 2411841.7469, "trades": 13627, "taker_buy_base": 638419.9, "taker_buy_quote": 1244222.3517 }, { "timestamp": 1764183600000, "datetime": "2025-11-26T19:00:00", "open": 1.959, "high": 1.959, "low": 1.938, "close": 1.944, "volume": 453125.4, "close_time": 1764187199999, "quote_volume": 881944.7623, "trades": 6485, "taker_buy_base": 181347.2, "taker_buy_quote": 352926.937 }, { "timestamp": 1764187200000, "datetime": "2025-11-26T20:00:00", "open": 1.943, "high": 1.945, "low": 1.928, "close": 1.933, "volume": 375825.1, "close_time": 1764190799999, "quote_volume": 727973.2172, "trades": 5058, "taker_buy_base": 181955.6, "taker_buy_quote": 352464.8507 }, { "timestamp": 1764190800000, "datetime": "2025-11-26T21:00:00", "open": 1.934, "high": 1.951, "low": 1.929, "close": 1.945, "volume": 354806.1, "close_time": 1764194399999, "quote_volume": 688892.0021, "trades": 4196, "taker_buy_base": 187611.9, "taker_buy_quote": 364090.2994 }, { "timestamp": 1764194400000, "datetime": "2025-11-26T22:00:00", "open": 1.944, "high": 1.947, "low": 1.933, "close": 1.938, "volume": 323347.1, "close_time": 1764197999999, "quote_volume": 626762.3348, "trades": 3412, "taker_buy_base": 147444.3, "taker_buy_quote": 285758.7778 }, { "timestamp": 1764198000000, "datetime": "2025-11-26T23:00:00", "open": 1.938, "high": 1.944, "low": 1.93, "close": 1.937, "volume": 300755.2, "close_time": 1764201599999, "quote_volume": 582364.5389, "trades": 3252, "taker_buy_base": 109027.5, "taker_buy_quote": 211089.1131 }, { "timestamp": 1764201600000, "datetime": "2025-11-27T00:00:00", "open": 1.938, "high": 1.938, "low": 1.918, "close": 1.926, "volume": 470562.9, "close_time": 1764205199999, "quote_volume": 906893.5842, "trades": 4685, "taker_buy_base": 227604.8, "taker_buy_quote": 438821.9374 }, { "timestamp": 1764205200000, "datetime": "2025-11-27T01:00:00", "open": 1.925, "high": 1.943, "low": 1.921, "close": 1.943, "volume": 478005.3, "close_time": 1764208799999, "quote_volume": 923956.7891, "trades": 5439, "taker_buy_base": 278468.3, "taker_buy_quote": 538563.1148 }, { "timestamp": 1764208800000, "datetime": "2025-11-27T02:00:00", "open": 1.942, "high": 1.955, "low": 1.926, "close": 1.928, "volume": 678101.4, "close_time": 1764212399999, "quote_volume": 1318431.3023, "trades": 6415, "taker_buy_base": 302089.9, "taker_buy_quote": 587247.9677 }, { "timestamp": 1764212400000, "datetime": "2025-11-27T03:00:00", "open": 1.927, "high": 1.935, "low": 1.913, "close": 1.916, "volume": 336442.3, "close_time": 1764215999999, "quote_volume": 647049.6952, "trades": 3671, "taker_buy_base": 153591.2, "taker_buy_quote": 295365.4955 }, { "timestamp": 1764216000000, "datetime": "2025-11-27T04:00:00", "open": 1.916, "high": 1.929, "low": 1.915, "close": 1.922, "volume": 169499.8, "close_time": 1764219599999, "quote_volume": 326173.0152, "trades": 2200, "taker_buy_base": 95057.5, "taker_buy_quote": 182947.7363 }, { "timestamp": 1764219600000, "datetime": "2025-11-27T05:00:00", "open": 1.922, "high": 1.933, "low": 1.914, "close": 1.918, "volume": 440931.5, "close_time": 1764223199999, "quote_volume": 847199.1791, "trades": 4151, "taker_buy_base": 170661.0, "taker_buy_quote": 328060.1375 }, { "timestamp": 1764223200000, "datetime": "2025-11-27T06:00:00", "open": 1.919, "high": 1.939, "low": 1.918, "close": 1.933, "volume": 230302.4, "close_time": 1764226799999, "quote_volume": 444112.7252, "trades": 2516, "taker_buy_base": 138839.2, "taker_buy_quote": 267724.4298 }, { "timestamp": 1764226800000, "datetime": "2025-11-27T07:00:00", "open": 1.932, "high": 1.932, "low": 1.92, "close": 1.926, "volume": 193337.3, "close_time": 1764230399999, "quote_volume": 372307.8689, "trades": 2832, "taker_buy_base": 91795.0, "taker_buy_quote": 176755.7011 }, { "timestamp": 1764230400000, "datetime": "2025-11-27T08:00:00", "open": 1.925, "high": 1.926, "low": 1.914, "close": 1.925, "volume": 229020.9, "close_time": 1764233999999, "quote_volume": 439773.5851, "trades": 2828, "taker_buy_base": 111400.1, "taker_buy_quote": 213905.803 }, { "timestamp": 1764234000000, "datetime": "2025-11-27T09:00:00", "open": 1.925, "high": 1.944, "low": 1.921, "close": 1.93, "volume": 349775.0, "close_time": 1764237599999, "quote_volume": 676429.8987, "trades": 3559, "taker_buy_base": 170422.7, "taker_buy_quote": 329334.6508 }, { "timestamp": 1764237600000, "datetime": "2025-11-27T10:00:00", "open": 1.93, "high": 1.941, "low": 1.922, "close": 1.931, "volume": 861407.5, "close_time": 1764241199999, "quote_volume": 1664304.6814, "trades": 4675, "taker_buy_base": 469953.3, "taker_buy_quote": 908075.8472 }, { "timestamp": 1764241200000, "datetime": "2025-11-27T11:00:00", "open": 1.932, "high": 1.932, "low": 1.914, "close": 1.918, "volume": 349378.0, "close_time": 1764244799999, "quote_volume": 670764.3915, "trades": 2476, "taker_buy_base": 194027.8, "taker_buy_quote": 372325.9291 }, { "timestamp": 1764244800000, "datetime": "2025-11-27T12:00:00", "open": 1.918, "high": 1.921, "low": 1.901, "close": 1.908, "volume": 705387.5, "close_time": 1764248399999, "quote_volume": 1347840.0136, "trades": 4140, "taker_buy_base": 235369.0, "taker_buy_quote": 449759.1199 }, { "timestamp": 1764248400000, "datetime": "2025-11-27T13:00:00", "open": 1.907, "high": 1.919, "low": 1.906, "close": 1.91, "volume": 378375.3, "close_time": 1764251999999, "quote_volume": 723532.5724, "trades": 4722, "taker_buy_base": 153735.6, "taker_buy_quote": 294015.8545 }, { "timestamp": 1764252000000, "datetime": "2025-11-27T14:00:00", "open": 1.911, "high": 1.929, "low": 1.909, "close": 1.926, "volume": 418469.0, "close_time": 1764255599999, "quote_volume": 803517.8975, "trades": 4296, "taker_buy_base": 253166.9, "taker_buy_quote": 486173.8272 }, { "timestamp": 1764255600000, "datetime": "2025-11-27T15:00:00", "open": 1.926, "high": 1.937, "low": 1.922, "close": 1.935, "volume": 396303.6, "close_time": 1764259199999, "quote_volume": 764879.6889, "trades": 5159, "taker_buy_base": 201153.5, "taker_buy_quote": 388205.7982 }, { "timestamp": 1764259200000, "datetime": "2025-11-27T16:00:00", "open": 1.934, "high": 1.951, "low": 1.928, "close": 1.943, "volume": 645002.9, "close_time": 1764262799999, "quote_volume": 1252762.3174, "trades": 6376, "taker_buy_base": 348645.7, "taker_buy_quote": 677135.2263 }, { "timestamp": 1764262800000, "datetime": "2025-11-27T17:00:00", "open": 1.943, "high": 1.949, "low": 1.933, "close": 1.938, "volume": 233120.8, "close_time": 1764266399999, "quote_volume": 452300.9222, "trades": 3531, "taker_buy_base": 98314.7, "taker_buy_quote": 190770.3274 }, { "timestamp": 1764266400000, "datetime": "2025-11-27T18:00:00", "open": 1.938, "high": 1.948, "low": 1.93, "close": 1.944, "volume": 315111.4, "close_time": 1764269999999, "quote_volume": 611291.6628, "trades": 3450, "taker_buy_base": 150137.6, "taker_buy_quote": 291281.985 }, { "timestamp": 1764270000000, "datetime": "2025-11-27T19:00:00", "open": 1.944, "high": 1.944, "low": 1.931, "close": 1.939, "volume": 159457.6, "close_time": 1764273599999, "quote_volume": 309032.102, "trades": 2552, "taker_buy_base": 70750.4, "taker_buy_quote": 137072.2173 }, { "timestamp": 1764273600000, "datetime": "2025-11-27T20:00:00", "open": 1.939, "high": 1.941, "low": 1.935, "close": 1.936, "volume": 122451.1, "close_time": 1764277199999, "quote_volume": 237304.7068, "trades": 2049, "taker_buy_base": 55634.0, "taker_buy_quote": 107823.3157 }, { "timestamp": 1764277200000, "datetime": "2025-11-27T21:00:00", "open": 1.936, "high": 1.945, "low": 1.925, "close": 1.927, "volume": 302256.7, "close_time": 1764280799999, "quote_volume": 585212.3314, "trades": 2477, "taker_buy_base": 125427.1, "taker_buy_quote": 242787.9168 }, { "timestamp": 1764280800000, "datetime": "2025-11-27T22:00:00", "open": 1.927, "high": 1.928, "low": 1.906, "close": 1.91, "volume": 456114.6, "close_time": 1764284399999, "quote_volume": 874052.6673, "trades": 3165, "taker_buy_base": 141834.4, "taker_buy_quote": 272040.2155 }, { "timestamp": 1764284400000, "datetime": "2025-11-27T23:00:00", "open": 1.911, "high": 1.913, "low": 1.899, "close": 1.906, "volume": 402055.3, "close_time": 1764287999999, "quote_volume": 765815.8793, "trades": 3349, "taker_buy_base": 141646.1, "taker_buy_quote": 270093.216 }, { "timestamp": 1764288000000, "datetime": "2025-11-28T00:00:00", "open": 1.907, "high": 1.919, "low": 1.904, "close": 1.91, "volume": 177409.3, "close_time": 1764291599999, "quote_volume": 339055.5092, "trades": 3119, "taker_buy_base": 102970.2, "taker_buy_quote": 196812.1773 }, { "timestamp": 1764291600000, "datetime": "2025-11-28T01:00:00", "open": 1.909, "high": 1.911, "low": 1.876, "close": 1.879, "volume": 572024.4, "close_time": 1764295199999, "quote_volume": 1082117.93, "trades": 5999, "taker_buy_base": 231767.2, "taker_buy_quote": 438401.5353 }, { "timestamp": 1764295200000, "datetime": "2025-11-28T02:00:00", "open": 1.879, "high": 1.892, "low": 1.868, "close": 1.891, "volume": 502689.8, "close_time": 1764298799999, "quote_volume": 943932.2273, "trades": 7462, "taker_buy_base": 277094.0, "taker_buy_quote": 520581.4886 }, { "timestamp": 1764298800000, "datetime": "2025-11-28T03:00:00", "open": 1.89, "high": 1.893, "low": 1.885, "close": 1.891, "volume": 166764.0, "close_time": 1764302399999, "quote_volume": 315076.134, "trades": 2643, "taker_buy_base": 74343.2, "taker_buy_quote": 140473.5845 }, { "timestamp": 1764302400000, "datetime": "2025-11-28T04:00:00", "open": 1.89, "high": 1.895, "low": 1.879, "close": 1.879, "volume": 262646.1, "close_time": 1764305999999, "quote_volume": 495082.7639, "trades": 2773, "taker_buy_base": 82805.7, "taker_buy_quote": 156243.9124 }, { "timestamp": 1764306000000, "datetime": "2025-11-28T05:00:00", "open": 1.878, "high": 1.892, "low": 1.875, "close": 1.888, "volume": 326585.9, "close_time": 1764309599999, "quote_volume": 614746.7868, "trades": 3423, "taker_buy_base": 160024.5, "taker_buy_quote": 301358.9197 }, { "timestamp": 1764309600000, "datetime": "2025-11-28T06:00:00", "open": 1.887, "high": 1.888, "low": 1.873, "close": 1.881, "volume": 198407.6, "close_time": 1764313199999, "quote_volume": 373009.1438, "trades": 2647, "taker_buy_base": 98978.1, "taker_buy_quote": 186051.168 }, { "timestamp": 1764313200000, "datetime": "2025-11-28T07:00:00", "open": 1.882, "high": 1.89, "low": 1.88, "close": 1.887, "volume": 305021.5, "close_time": 1764316799999, "quote_volume": 575121.6955, "trades": 2979, "taker_buy_base": 204521.1, "taker_buy_quote": 385721.164 }, { "timestamp": 1764316800000, "datetime": "2025-11-28T08:00:00", "open": 1.887, "high": 1.939, "low": 1.885, "close": 1.938, "volume": 773586.9, "close_time": 1764320399999, "quote_volume": 1483552.5926, "trades": 9288, "taker_buy_base": 414410.3, "taker_buy_quote": 794348.8904 }, { "timestamp": 1764320400000, "datetime": "2025-11-28T09:00:00", "open": 1.939, "high": 1.94, "low": 1.918, "close": 1.923, "volume": 375231.0, "close_time": 1764323999999, "quote_volume": 722905.327, "trades": 4865, "taker_buy_base": 143466.5, "taker_buy_quote": 276395.3492 }, { "timestamp": 1764324000000, "datetime": "2025-11-28T10:00:00", "open": 1.924, "high": 1.929, "low": 1.913, "close": 1.926, "volume": 278442.6, "close_time": 1764327599999, "quote_volume": 534498.2032, "trades": 3311, "taker_buy_base": 139517.8, "taker_buy_quote": 267902.233 }, { "timestamp": 1764327600000, "datetime": "2025-11-28T11:00:00", "open": 1.925, "high": 1.925, "low": 1.891, "close": 1.898, "volume": 457325.9, "close_time": 1764331199999, "quote_volume": 869744.848, "trades": 6405, "taker_buy_base": 185895.1, "taker_buy_quote": 353244.4204 }, { "timestamp": 1764331200000, "datetime": "2025-11-28T12:00:00", "open": 1.898, "high": 1.905, "low": 1.891, "close": 1.897, "volume": 210567.6, "close_time": 1764334799999, "quote_volume": 399759.5353, "trades": 3092, "taker_buy_base": 116660.6, "taker_buy_quote": 221567.7675 }, { "timestamp": 1764334800000, "datetime": "2025-11-28T13:00:00", "open": 1.897, "high": 1.93, "low": 1.889, "close": 1.922, "volume": 552445.1, "close_time": 1764338399999, "quote_volume": 1056477.8788, "trades": 6820, "taker_buy_base": 361340.1, "taker_buy_quote": 691682.663 }, { "timestamp": 1764338400000, "datetime": "2025-11-28T14:00:00", "open": 1.922, "high": 1.929, "low": 1.908, "close": 1.926, "volume": 807615.0, "close_time": 1764341999999, "quote_volume": 1549608.1522, "trades": 10077, "taker_buy_base": 407233.8, "taker_buy_quote": 781666.8275 }, { "timestamp": 1764342000000, "datetime": "2025-11-28T15:00:00", "open": 1.926, "high": 1.956, "low": 1.92, "close": 1.933, "volume": 922972.7, "close_time": 1764345599999, "quote_volume": 1789224.2505, "trades": 10213, "taker_buy_base": 521496.5, "taker_buy_quote": 1011393.1541 }, { "timestamp": 1764345600000, "datetime": "2025-11-28T16:00:00", "open": 1.934, "high": 1.937, "low": 1.892, "close": 1.894, "volume": 825304.9, "close_time": 1764349199999, "quote_volume": 1577788.3986, "trades": 11881, "taker_buy_base": 364854.7, "taker_buy_quote": 698384.9358 }, { "timestamp": 1764349200000, "datetime": "2025-11-28T17:00:00", "open": 1.894, "high": 1.898, "low": 1.87, "close": 1.877, "volume": 876484.8, "close_time": 1764352799999, "quote_volume": 1648126.6025, "trades": 11897, "taker_buy_base": 366624.0, "taker_buy_quote": 689406.7859 }, { "timestamp": 1764352800000, "datetime": "2025-11-28T18:00:00", "open": 1.878, "high": 1.881, "low": 1.85, "close": 1.872, "volume": 683628.5, "close_time": 1764356399999, "quote_volume": 1275611.19, "trades": 9545, "taker_buy_base": 281423.3, "taker_buy_quote": 525359.351 }, { "timestamp": 1764356400000, "datetime": "2025-11-28T19:00:00", "open": 1.873, "high": 1.897, "low": 1.87, "close": 1.888, "volume": 359847.2, "close_time": 1764359999999, "quote_volume": 677277.5432, "trades": 4879, "taker_buy_base": 208635.3, "taker_buy_quote": 392480.7996 }, { "timestamp": 1764360000000, "datetime": "2025-11-28T20:00:00", "open": 1.887, "high": 1.887, "low": 1.871, "close": 1.884, "volume": 252054.5, "close_time": 1764363599999, "quote_volume": 473736.4681, "trades": 4064, "taker_buy_base": 114313.2, "taker_buy_quote": 214903.0963 }, { "timestamp": 1764363600000, "datetime": "2025-11-28T21:00:00", "open": 1.884, "high": 1.887, "low": 1.868, "close": 1.869, "volume": 215797.9, "close_time": 1764367199999, "quote_volume": 405046.8864, "trades": 3028, "taker_buy_base": 104983.3, "taker_buy_quote": 197019.7048 }, { "timestamp": 1764367200000, "datetime": "2025-11-28T22:00:00", "open": 1.868, "high": 1.885, "low": 1.864, "close": 1.884, "volume": 358637.7, "close_time": 1764370799999, "quote_volume": 670824.499, "trades": 4096, "taker_buy_base": 157735.8, "taker_buy_quote": 295263.4581 }, { "timestamp": 1764370800000, "datetime": "2025-11-28T23:00:00", "open": 1.884, "high": 1.89, "low": 1.876, "close": 1.879, "volume": 262012.0, "close_time": 1764374399999, "quote_volume": 492863.4089, "trades": 2349, "taker_buy_base": 120872.5, "taker_buy_quote": 227415.6188 }, { "timestamp": 1764374400000, "datetime": "2025-11-29T00:00:00", "open": 1.879, "high": 1.879, "low": 1.865, "close": 1.875, "volume": 275610.8, "close_time": 1764377999999, "quote_volume": 516046.6248, "trades": 3356, "taker_buy_base": 126469.0, "taker_buy_quote": 236907.4125 }, { "timestamp": 1764378000000, "datetime": "2025-11-29T01:00:00", "open": 1.876, "high": 1.886, "low": 1.872, "close": 1.875, "volume": 154659.3, "close_time": 1764381599999, "quote_volume": 290536.5345, "trades": 2094, "taker_buy_base": 74080.3, "taker_buy_quote": 139207.8863 }, { "timestamp": 1764381600000, "datetime": "2025-11-29T02:00:00", "open": 1.875, "high": 1.88, "low": 1.868, "close": 1.875, "volume": 131662.5, "close_time": 1764385199999, "quote_volume": 246794.7934, "trades": 1904, "taker_buy_base": 66880.3, "taker_buy_quote": 125399.6603 }, { "timestamp": 1764385200000, "datetime": "2025-11-29T03:00:00", "open": 1.875, "high": 1.884, "low": 1.873, "close": 1.879, "volume": 201008.7, "close_time": 1764388799999, "quote_volume": 377547.5319, "trades": 2472, "taker_buy_base": 106552.6, "taker_buy_quote": 200119.8281 }, { "timestamp": 1764388800000, "datetime": "2025-11-29T04:00:00", "open": 1.878, "high": 1.899, "low": 1.875, "close": 1.896, "volume": 310815.1, "close_time": 1764392399999, "quote_volume": 585961.5941, "trades": 3185, "taker_buy_base": 215099.7, "taker_buy_quote": 405584.3907 }, { "timestamp": 1764392400000, "datetime": "2025-11-29T05:00:00", "open": 1.895, "high": 1.905, "low": 1.89, "close": 1.892, "volume": 295257.9, "close_time": 1764395999999, "quote_volume": 560095.6944, "trades": 3131, "taker_buy_base": 149320.6, "taker_buy_quote": 283335.1907 }, { "timestamp": 1764396000000, "datetime": "2025-11-29T06:00:00", "open": 1.892, "high": 1.897, "low": 1.874, "close": 1.883, "volume": 358594.8, "close_time": 1764399599999, "quote_volume": 675933.7312, "trades": 4425, "taker_buy_base": 124607.5, "taker_buy_quote": 234854.1153 }, { "timestamp": 1764399600000, "datetime": "2025-11-29T07:00:00", "open": 1.883, "high": 1.889, "low": 1.87, "close": 1.873, "volume": 185402.8, "close_time": 1764403199999, "quote_volume": 348550.6417, "trades": 2611, "taker_buy_base": 76812.6, "taker_buy_quote": 144438.7771 }, { "timestamp": 1764403200000, "datetime": "2025-11-29T08:00:00", "open": 1.872, "high": 1.88, "low": 1.867, "close": 1.872, "volume": 191447.7, "close_time": 1764406799999, "quote_volume": 358704.3904, "trades": 2696, "taker_buy_base": 74819.3, "taker_buy_quote": 140173.1945 }, { "timestamp": 1764406800000, "datetime": "2025-11-29T09:00:00", "open": 1.872, "high": 1.88, "low": 1.87, "close": 1.879, "volume": 205377.1, "close_time": 1764410399999, "quote_volume": 384817.1067, "trades": 2675, "taker_buy_base": 104924.5, "taker_buy_quote": 196652.021 }, { "timestamp": 1764410400000, "datetime": "2025-11-29T10:00:00", "open": 1.878, "high": 1.89, "low": 1.871, "close": 1.886, "volume": 374419.6, "close_time": 1764413999999, "quote_volume": 704545.7695, "trades": 3806, "taker_buy_base": 167104.3, "taker_buy_quote": 314585.0553 }, { "timestamp": 1764414000000, "datetime": "2025-11-29T11:00:00", "open": 1.886, "high": 1.897, "low": 1.884, "close": 1.891, "volume": 229451.6, "close_time": 1764417599999, "quote_volume": 433781.8488, "trades": 2793, "taker_buy_base": 84426.6, "taker_buy_quote": 159602.0092 }, { "timestamp": 1764417600000, "datetime": "2025-11-29T12:00:00", "open": 1.89, "high": 1.892, "low": 1.871, "close": 1.877, "volume": 289952.4, "close_time": 1764421199999, "quote_volume": 545210.8539, "trades": 3846, "taker_buy_base": 133261.4, "taker_buy_quote": 250501.1156 }, { "timestamp": 1764421200000, "datetime": "2025-11-29T13:00:00", "open": 1.877, "high": 1.884, "low": 1.875, "close": 1.877, "volume": 181473.9, "close_time": 1764424799999, "quote_volume": 340990.1612, "trades": 2571, "taker_buy_base": 89242.8, "taker_buy_quote": 167708.8411 }, { "timestamp": 1764424800000, "datetime": "2025-11-29T14:00:00", "open": 1.876, "high": 1.877, "low": 1.86, "close": 1.863, "volume": 385918.1, "close_time": 1764428399999, "quote_volume": 720475.7572, "trades": 3333, "taker_buy_base": 174839.1, "taker_buy_quote": 326336.3102 }, { "timestamp": 1764428400000, "datetime": "2025-11-29T15:00:00", "open": 1.863, "high": 1.883, "low": 1.862, "close": 1.877, "volume": 315027.6, "close_time": 1764431999999, "quote_volume": 590278.6951, "trades": 4007, "taker_buy_base": 185023.7, "taker_buy_quote": 346629.1966 }, { "timestamp": 1764432000000, "datetime": "2025-11-29T16:00:00", "open": 1.877, "high": 1.879, "low": 1.864, "close": 1.87, "volume": 310722.4, "close_time": 1764435599999, "quote_volume": 581170.154, "trades": 3986, "taker_buy_base": 146799.8, "taker_buy_quote": 274543.9289 }, { "timestamp": 1764435600000, "datetime": "2025-11-29T17:00:00", "open": 1.87, "high": 1.872, "low": 1.842, "close": 1.848, "volume": 488278.6, "close_time": 1764439199999, "quote_volume": 904542.6216, "trades": 5151, "taker_buy_base": 181916.9, "taker_buy_quote": 337055.4447 }, { "timestamp": 1764439200000, "datetime": "2025-11-29T18:00:00", "open": 1.848, "high": 1.852, "low": 1.831, "close": 1.846, "volume": 727221.4, "close_time": 1764442799999, "quote_volume": 1338805.1447, "trades": 6591, "taker_buy_base": 282602.9, "taker_buy_quote": 520612.532 }, { "timestamp": 1764442800000, "datetime": "2025-11-29T19:00:00", "open": 1.845, "high": 1.853, "low": 1.841, "close": 1.844, "volume": 283595.8, "close_time": 1764446399999, "quote_volume": 523561.0628, "trades": 2670, "taker_buy_base": 104950.3, "taker_buy_quote": 193889.9065 }, { "timestamp": 1764446400000, "datetime": "2025-11-29T20:00:00", "open": 1.844, "high": 1.853, "low": 1.837, "close": 1.852, "volume": 157942.9, "close_time": 1764449999999, "quote_volume": 291048.8602, "trades": 2735, "taker_buy_base": 74887.9, "taker_buy_quote": 138060.2026 }, { "timestamp": 1764450000000, "datetime": "2025-11-29T21:00:00", "open": 1.852, "high": 1.852, "low": 1.843, "close": 1.847, "volume": 149617.4, "close_time": 1764453599999, "quote_volume": 276460.1102, "trades": 2350, "taker_buy_base": 66566.7, "taker_buy_quote": 123014.0611 }, { "timestamp": 1764453600000, "datetime": "2025-11-29T22:00:00", "open": 1.846, "high": 1.853, "low": 1.842, "close": 1.847, "volume": 185011.7, "close_time": 1764457199999, "quote_volume": 341673.7755, "trades": 1929, "taker_buy_base": 118011.2, "taker_buy_quote": 217951.6213 }, { "timestamp": 1764457200000, "datetime": "2025-11-29T23:00:00", "open": 1.847, "high": 1.856, "low": 1.84, "close": 1.851, "volume": 107915.0, "close_time": 1764460799999, "quote_volume": 199485.8788, "trades": 1887, "taker_buy_base": 58955.9, "taker_buy_quote": 108990.2892 }, { "timestamp": 1764460800000, "datetime": "2025-11-30T00:00:00", "open": 1.851, "high": 1.857, "low": 1.849, "close": 1.851, "volume": 131450.1, "close_time": 1764464399999, "quote_volume": 243638.0815, "trades": 1861, "taker_buy_base": 74148.2, "taker_buy_quote": 137452.3561 }, { "timestamp": 1764464400000, "datetime": "2025-11-30T01:00:00", "open": 1.851, "high": 1.86, "low": 1.851, "close": 1.858, "volume": 170004.2, "close_time": 1764467999999, "quote_volume": 315751.3866, "trades": 2224, "taker_buy_base": 98331.0, "taker_buy_quote": 182631.2161 }, { "timestamp": 1764468000000, "datetime": "2025-11-30T02:00:00", "open": 1.858, "high": 1.866, "low": 1.85, "close": 1.85, "volume": 200214.9, "close_time": 1764471599999, "quote_volume": 372410.2618, "trades": 1966, "taker_buy_base": 73614.8, "taker_buy_quote": 137087.0127 }, { "timestamp": 1764471600000, "datetime": "2025-11-30T03:00:00", "open": 1.85, "high": 1.856, "low": 1.826, "close": 1.854, "volume": 473373.5, "close_time": 1764475199999, "quote_volume": 870937.2776, "trades": 4228, "taker_buy_base": 213413.2, "taker_buy_quote": 392738.2312 }, { "timestamp": 1764475200000, "datetime": "2025-11-30T04:00:00", "open": 1.855, "high": 1.859, "low": 1.846, "close": 1.85, "volume": 143289.0, "close_time": 1764478799999, "quote_volume": 265498.0186, "trades": 2198, "taker_buy_base": 72538.1, "taker_buy_quote": 134412.7935 }, { "timestamp": 1764478800000, "datetime": "2025-11-30T05:00:00", "open": 1.85, "high": 1.851, "low": 1.836, "close": 1.841, "volume": 156509.2, "close_time": 1764482399999, "quote_volume": 288352.1644, "trades": 2990, "taker_buy_base": 78164.1, "taker_buy_quote": 144034.3563 }, { "timestamp": 1764482400000, "datetime": "2025-11-30T06:00:00", "open": 1.841, "high": 1.858, "low": 1.837, "close": 1.847, "volume": 153371.0, "close_time": 1764485999999, "quote_volume": 283712.5186, "trades": 2491, "taker_buy_base": 75320.2, "taker_buy_quote": 139365.0259 }, { "timestamp": 1764486000000, "datetime": "2025-11-30T07:00:00", "open": 1.847, "high": 1.854, "low": 1.845, "close": 1.851, "volume": 197826.5, "close_time": 1764489599999, "quote_volume": 365786.2096, "trades": 2054, "taker_buy_base": 102446.2, "taker_buy_quote": 189466.8677 }, { "timestamp": 1764489600000, "datetime": "2025-11-30T08:00:00", "open": 1.851, "high": 1.861, "low": 1.841, "close": 1.846, "volume": 337717.8, "close_time": 1764493199999, "quote_volume": 625121.0981, "trades": 4449, "taker_buy_base": 167588.4, "taker_buy_quote": 310364.1951 }, { "timestamp": 1764493200000, "datetime": "2025-11-30T09:00:00", "open": 1.846, "high": 1.854, "low": 1.843, "close": 1.852, "volume": 238450.7, "close_time": 1764496799999, "quote_volume": 440681.2027, "trades": 3244, "taker_buy_base": 148833.5, "taker_buy_quote": 275149.0356 }, { "timestamp": 1764496800000, "datetime": "2025-11-30T10:00:00", "open": 1.852, "high": 1.858, "low": 1.842, "close": 1.845, "volume": 200637.0, "close_time": 1764500399999, "quote_volume": 370952.3594, "trades": 3147, "taker_buy_base": 111081.5, "taker_buy_quote": 205408.4639 }, { "timestamp": 1764500400000, "datetime": "2025-11-30T11:00:00", "open": 1.845, "high": 1.849, "low": 1.835, "close": 1.836, "volume": 131622.9, "close_time": 1764503999999, "quote_volume": 242384.0237, "trades": 2335, "taker_buy_base": 66522.4, "taker_buy_quote": 122561.1149 }, { "timestamp": 1764504000000, "datetime": "2025-11-30T12:00:00", "open": 1.836, "high": 1.856, "low": 1.826, "close": 1.849, "volume": 303743.3, "close_time": 1764507599999, "quote_volume": 558848.3298, "trades": 4286, "taker_buy_base": 161179.3, "taker_buy_quote": 296544.5619 }, { "timestamp": 1764507600000, "datetime": "2025-11-30T13:00:00", "open": 1.849, "high": 1.866, "low": 1.846, "close": 1.863, "volume": 599590.5, "close_time": 1764511199999, "quote_volume": 1115057.0107, "trades": 6013, "taker_buy_base": 362511.6, "taker_buy_quote": 674238.5705 }, { "timestamp": 1764511200000, "datetime": "2025-11-30T14:00:00", "open": 1.863, "high": 1.865, "low": 1.838, "close": 1.845, "volume": 438260.8, "close_time": 1764514799999, "quote_volume": 811753.3921, "trades": 4290, "taker_buy_base": 231454.6, "taker_buy_quote": 428752.7415 }, { "timestamp": 1764514800000, "datetime": "2025-11-30T15:00:00", "open": 1.844, "high": 1.848, "low": 1.833, "close": 1.844, "volume": 279657.9, "close_time": 1764518399999, "quote_volume": 514826.1232, "trades": 3571, "taker_buy_base": 154702.2, "taker_buy_quote": 284842.0471 }, { "timestamp": 1764518400000, "datetime": "2025-11-30T16:00:00", "open": 1.844, "high": 1.869, "low": 1.844, "close": 1.863, "volume": 313691.9, "close_time": 1764521999999, "quote_volume": 584176.5322, "trades": 3414, "taker_buy_base": 214516.9, "taker_buy_quote": 399534.9524 }, { "timestamp": 1764522000000, "datetime": "2025-11-30T17:00:00", "open": 1.863, "high": 1.869, "low": 1.849, "close": 1.865, "volume": 351724.6, "close_time": 1764525599999, "quote_volume": 653346.8383, "trades": 4213, "taker_buy_base": 222050.7, "taker_buy_quote": 412458.1774 }, { "timestamp": 1764525600000, "datetime": "2025-11-30T18:00:00", "open": 1.865, "high": 1.867, "low": 1.85, "close": 1.858, "volume": 371400.7, "close_time": 1764529199999, "quote_volume": 690898.3791, "trades": 4456, "taker_buy_base": 167435.4, "taker_buy_quote": 311488.8023 }, { "timestamp": 1764529200000, "datetime": "2025-11-30T19:00:00", "open": 1.858, "high": 1.862, "low": 1.85, "close": 1.857, "volume": 331350.6, "close_time": 1764532799999, "quote_volume": 615036.3212, "trades": 2492, "taker_buy_base": 205890.4, "taker_buy_quote": 382190.6521 }, { "timestamp": 1764532800000, "datetime": "2025-11-30T20:00:00", "open": 1.856, "high": 1.868, "low": 1.85, "close": 1.858, "volume": 340359.1, "close_time": 1764536399999, "quote_volume": 633360.9162, "trades": 2721, "taker_buy_base": 155689.9, "taker_buy_quote": 289679.1069 }, { "timestamp": 1764536400000, "datetime": "2025-11-30T21:00:00", "open": 1.858, "high": 1.86, "low": 1.844, "close": 1.85, "volume": 203917.7, "close_time": 1764539999999, "quote_volume": 377200.4584, "trades": 2730, "taker_buy_base": 93126.0, "taker_buy_quote": 172308.3713 }, { "timestamp": 1764540000000, "datetime": "2025-11-30T22:00:00", "open": 1.851, "high": 1.862, "low": 1.848, "close": 1.859, "volume": 139971.3, "close_time": 1764543599999, "quote_volume": 259698.8333, "trades": 2057, "taker_buy_base": 77814.4, "taker_buy_quote": 144391.2588 }, { "timestamp": 1764543600000, "datetime": "2025-11-30T23:00:00", "open": 1.859, "high": 1.859, "low": 1.803, "close": 1.805, "volume": 1002986.8, "close_time": 1764547199999, "quote_volume": 1827759.7037, "trades": 10699, "taker_buy_base": 401853.5, "taker_buy_quote": 732469.5175 }, { "timestamp": 1764547200000, "datetime": "2025-12-01T00:00:00", "open": 1.805, "high": 1.812, "low": 1.697, "close": 1.701, "volume": 3619301.4, "close_time": 1764550799999, "quote_volume": 6317097.9975, "trades": 44855, "taker_buy_base": 1643302.7, "taker_buy_quote": 2868339.7044 }, { "timestamp": 1764550800000, "datetime": "2025-12-01T01:00:00", "open": 1.701, "high": 1.73, "low": 1.691, "close": 1.695, "volume": 1130673.8, "close_time": 1764554399999, "quote_volume": 1936828.3315, "trades": 15332, "taker_buy_base": 612632.3, "taker_buy_quote": 1049171.9451 }, { "timestamp": 1764554400000, "datetime": "2025-12-01T02:00:00", "open": 1.695, "high": 1.716, "low": 1.693, "close": 1.701, "volume": 989699.5, "close_time": 1764557999999, "quote_volume": 1686800.194, "trades": 9035, "taker_buy_base": 508301.7, "taker_buy_quote": 866477.9729 }, { "timestamp": 1764558000000, "datetime": "2025-12-01T03:00:00", "open": 1.7, "high": 1.701, "low": 1.669, "close": 1.674, "volume": 1337966.2, "close_time": 1764561599999, "quote_volume": 2250416.2688, "trades": 10555, "taker_buy_base": 657692.9, "taker_buy_quote": 1105782.1907 }, { "timestamp": 1764561600000, "datetime": "2025-12-01T04:00:00", "open": 1.674, "high": 1.683, "low": 1.66, "close": 1.666, "volume": 745481.5, "close_time": 1764565199999, "quote_volume": 1244321.8273, "trades": 8524, "taker_buy_base": 393986.1, "taker_buy_quote": 657770.2877 }, { "timestamp": 1764565200000, "datetime": "2025-12-01T05:00:00", "open": 1.666, "high": 1.68, "low": 1.664, "close": 1.671, "volume": 518421.8, "close_time": 1764568799999, "quote_volume": 867072.9567, "trades": 6007, "taker_buy_base": 306238.9, "taker_buy_quote": 512289.0563 }, { "timestamp": 1764568800000, "datetime": "2025-12-01T06:00:00", "open": 1.671, "high": 1.677, "low": 1.667, "close": 1.667, "volume": 364793.4, "close_time": 1764572399999, "quote_volume": 609526.8207, "trades": 4541, "taker_buy_base": 166007.5, "taker_buy_quote": 277424.5071 }, { "timestamp": 1764572400000, "datetime": "2025-12-01T07:00:00", "open": 1.668, "high": 1.67, "low": 1.648, "close": 1.666, "volume": 1122730.7, "close_time": 1764575999999, "quote_volume": 1860479.1377, "trades": 7916, "taker_buy_base": 509121.9, "taker_buy_quote": 844397.6208 }, { "timestamp": 1764576000000, "datetime": "2025-12-01T08:00:00", "open": 1.665, "high": 1.673, "low": 1.657, "close": 1.667, "volume": 482153.5, "close_time": 1764579599999, "quote_volume": 802762.2652, "trades": 4996, "taker_buy_base": 260333.2, "taker_buy_quote": 433521.5737 }, { "timestamp": 1764579600000, "datetime": "2025-12-01T09:00:00", "open": 1.666, "high": 1.673, "low": 1.656, "close": 1.659, "volume": 520774.8, "close_time": 1764583199999, "quote_volume": 866489.0023, "trades": 5436, "taker_buy_base": 281908.1, "taker_buy_quote": 469050.4332 }, { "timestamp": 1764583200000, "datetime": "2025-12-01T10:00:00", "open": 1.659, "high": 1.664, "low": 1.652, "close": 1.655, "volume": 230956.7, "close_time": 1764586799999, "quote_volume": 382808.1747, "trades": 2639, "taker_buy_base": 127139.2, "taker_buy_quote": 210704.3451 }, { "timestamp": 1764586800000, "datetime": "2025-12-01T11:00:00", "open": 1.655, "high": 1.657, "low": 1.628, "close": 1.634, "volume": 1072018.9, "close_time": 1764590399999, "quote_volume": 1758817.5624, "trades": 7275, "taker_buy_base": 420124.6, "taker_buy_quote": 688491.3385 }, { "timestamp": 1764590400000, "datetime": "2025-12-01T12:00:00", "open": 1.634, "high": 1.637, "low": 1.596, "close": 1.629, "volume": 1437497.3, "close_time": 1764593999999, "quote_volume": 2326049.312, "trades": 12880, "taker_buy_base": 576652.6, "taker_buy_quote": 934432.5957 }, { "timestamp": 1764594000000, "datetime": "2025-12-01T13:00:00", "open": 1.628, "high": 1.64, "low": 1.609, "close": 1.615, "volume": 757654.4, "close_time": 1764597599999, "quote_volume": 1229313.5521, "trades": 9113, "taker_buy_base": 415929.9, "taker_buy_quote": 674876.9907 }, { "timestamp": 1764597600000, "datetime": "2025-12-01T14:00:00", "open": 1.616, "high": 1.64, "low": 1.611, "close": 1.617, "volume": 704483.1, "close_time": 1764601199999, "quote_volume": 1142558.9865, "trades": 10535, "taker_buy_base": 349475.2, "taker_buy_quote": 566842.8111 }, { "timestamp": 1764601200000, "datetime": "2025-12-01T15:00:00", "open": 1.618, "high": 1.621, "low": 1.584, "close": 1.615, "volume": 1565057.2, "close_time": 1764604799999, "quote_volume": 2506590.4984, "trades": 17681, "taker_buy_base": 733981.0, "taker_buy_quote": 1176155.5934 }, { "timestamp": 1764604800000, "datetime": "2025-12-01T16:00:00", "open": 1.616, "high": 1.622, "low": 1.602, "close": 1.605, "volume": 753704.3, "close_time": 1764608399999, "quote_volume": 1213883.1777, "trades": 10125, "taker_buy_base": 404472.6, "taker_buy_quote": 651613.371 }, { "timestamp": 1764608400000, "datetime": "2025-12-01T17:00:00", "open": 1.604, "high": 1.618, "low": 1.594, "close": 1.601, "volume": 527269.8, "close_time": 1764611999999, "quote_volume": 845475.6891, "trades": 6913, "taker_buy_base": 262208.9, "taker_buy_quote": 420448.6669 }, { "timestamp": 1764612000000, "datetime": "2025-12-01T18:00:00", "open": 1.602, "high": 1.617, "low": 1.599, "close": 1.615, "volume": 699235.1, "close_time": 1764615599999, "quote_volume": 1123785.054, "trades": 6921, "taker_buy_base": 435652.6, "taker_buy_quote": 700391.8325 }, { "timestamp": 1764615600000, "datetime": "2025-12-01T19:00:00", "open": 1.615, "high": 1.617, "low": 1.6, "close": 1.604, "volume": 566228.5, "close_time": 1764619199999, "quote_volume": 909396.3724, "trades": 5363, "taker_buy_base": 248273.5, "taker_buy_quote": 398911.5223 }, { "timestamp": 1764619200000, "datetime": "2025-12-01T20:00:00", "open": 1.605, "high": 1.626, "low": 1.605, "close": 1.62, "volume": 536296.1, "close_time": 1764622799999, "quote_volume": 867832.2418, "trades": 6995, "taker_buy_base": 271642.0, "taker_buy_quote": 439599.2126 }, { "timestamp": 1764622800000, "datetime": "2025-12-01T21:00:00", "open": 1.621, "high": 1.637, "low": 1.618, "close": 1.63, "volume": 784722.9, "close_time": 1764626399999, "quote_volume": 1279322.238, "trades": 6741, "taker_buy_base": 399889.5, "taker_buy_quote": 651872.3788 }, { "timestamp": 1764626400000, "datetime": "2025-12-01T22:00:00", "open": 1.63, "high": 1.641, "low": 1.625, "close": 1.633, "volume": 481273.2, "close_time": 1764629999999, "quote_volume": 786748.1343, "trades": 3959, "taker_buy_base": 236441.2, "taker_buy_quote": 386487.2528 }, { "timestamp": 1764630000000, "datetime": "2025-12-01T23:00:00", "open": 1.633, "high": 1.64, "low": 1.625, "close": 1.627, "volume": 399033.2, "close_time": 1764633599999, "quote_volume": 650997.9958, "trades": 3490, "taker_buy_base": 158702.5, "taker_buy_quote": 259039.2786 }, { "timestamp": 1764633600000, "datetime": "2025-12-02T00:00:00", "open": 1.626, "high": 1.634, "low": 1.624, "close": 1.628, "volume": 221620.8, "close_time": 1764637199999, "quote_volume": 361045.7283, "trades": 3703, "taker_buy_base": 107648.0, "taker_buy_quote": 175399.1575 }, { "timestamp": 1764637200000, "datetime": "2025-12-02T01:00:00", "open": 1.627, "high": 1.652, "low": 1.627, "close": 1.638, "volume": 542697.9, "close_time": 1764640799999, "quote_volume": 889265.1714, "trades": 6301, "taker_buy_base": 300201.2, "taker_buy_quote": 491939.6356 }, { "timestamp": 1764640800000, "datetime": "2025-12-02T02:00:00", "open": 1.638, "high": 1.654, "low": 1.633, "close": 1.646, "volume": 472099.5, "close_time": 1764644399999, "quote_volume": 777006.7417, "trades": 4209, "taker_buy_base": 222470.3, "taker_buy_quote": 366025.4509 }, { "timestamp": 1764644400000, "datetime": "2025-12-02T03:00:00", "open": 1.645, "high": 1.662, "low": 1.634, "close": 1.657, "volume": 589807.1, "close_time": 1764647999999, "quote_volume": 972412.0813, "trades": 4606, "taker_buy_base": 341129.1, "taker_buy_quote": 562686.9314 }, { "timestamp": 1764648000000, "datetime": "2025-12-02T04:00:00", "open": 1.658, "high": 1.671, "low": 1.651, "close": 1.656, "volume": 564392.7, "close_time": 1764651599999, "quote_volume": 938251.494, "trades": 4289, "taker_buy_base": 280504.9, "taker_buy_quote": 466522.194 }, { "timestamp": 1764651600000, "datetime": "2025-12-02T05:00:00", "open": 1.655, "high": 1.665, "low": 1.653, "close": 1.661, "volume": 277421.4, "close_time": 1764655199999, "quote_volume": 460187.226, "trades": 2794, "taker_buy_base": 125794.1, "taker_buy_quote": 208663.5346 }, { "timestamp": 1764655200000, "datetime": "2025-12-02T06:00:00", "open": 1.661, "high": 1.68, "low": 1.654, "close": 1.675, "volume": 301589.0, "close_time": 1764658799999, "quote_volume": 502337.3334, "trades": 3294, "taker_buy_base": 141504.5, "taker_buy_quote": 235837.0239 }, { "timestamp": 1764658800000, "datetime": "2025-12-02T07:00:00", "open": 1.675, "high": 1.684, "low": 1.666, "close": 1.682, "volume": 1044968.0, "close_time": 1764662399999, "quote_volume": 1750707.565, "trades": 4220, "taker_buy_base": 585343.1, "taker_buy_quote": 980740.8285 }, { "timestamp": 1764662400000, "datetime": "2025-12-02T08:00:00", "open": 1.682, "high": 1.691, "low": 1.667, "close": 1.682, "volume": 1128977.1, "close_time": 1764665999999, "quote_volume": 1897686.441, "trades": 7261, "taker_buy_base": 483837.6, "taker_buy_quote": 813062.4005 }, { "timestamp": 1764666000000, "datetime": "2025-12-02T09:00:00", "open": 1.683, "high": 1.706, "low": 1.679, "close": 1.697, "volume": 1022898.8, "close_time": 1764669599999, "quote_volume": 1733879.2582, "trades": 7681, "taker_buy_base": 594718.6, "taker_buy_quote": 1007883.1093 }, { "timestamp": 1764669600000, "datetime": "2025-12-02T10:00:00", "open": 1.698, "high": 1.714, "low": 1.684, "close": 1.7, "volume": 857760.9, "close_time": 1764673199999, "quote_volume": 1456556.305, "trades": 6471, "taker_buy_base": 432606.7, "taker_buy_quote": 734528.4208 }, { "timestamp": 1764673200000, "datetime": "2025-12-02T11:00:00", "open": 1.7, "high": 1.727, "low": 1.699, "close": 1.722, "volume": 505205.7, "close_time": 1764676799999, "quote_volume": 865582.4173, "trades": 5348, "taker_buy_base": 291646.0, "taker_buy_quote": 499651.0223 }, { "timestamp": 1764676800000, "datetime": "2025-12-02T12:00:00", "open": 1.722, "high": 1.75, "low": 1.722, "close": 1.748, "volume": 1461941.6, "close_time": 1764680399999, "quote_volume": 2537498.603, "trades": 9584, "taker_buy_base": 823874.5, "taker_buy_quote": 1430026.3932 }, { "timestamp": 1764680400000, "datetime": "2025-12-02T13:00:00", "open": 1.749, "high": 1.773, "low": 1.731, "close": 1.737, "volume": 1711554.5, "close_time": 1764683999999, "quote_volume": 2995386.4379, "trades": 13251, "taker_buy_base": 776180.5, "taker_buy_quote": 1359615.0152 }, { "timestamp": 1764684000000, "datetime": "2025-12-02T14:00:00", "open": 1.737, "high": 1.759, "low": 1.736, "close": 1.753, "volume": 1142894.0, "close_time": 1764687599999, "quote_volume": 1997331.351, "trades": 12116, "taker_buy_base": 576587.1, "taker_buy_quote": 1007767.2471 }, { "timestamp": 1764687600000, "datetime": "2025-12-02T15:00:00", "open": 1.753, "high": 1.835, "low": 1.751, "close": 1.822, "volume": 1850090.7, "close_time": 1764691199999, "quote_volume": 3330841.8692, "trades": 26566, "taker_buy_base": 1032950.6, "taker_buy_quote": 1859172.2961 }, { "timestamp": 1764691200000, "datetime": "2025-12-02T16:00:00", "open": 1.822, "high": 1.83, "low": 1.798, "close": 1.804, "volume": 1543626.9, "close_time": 1764694799999, "quote_volume": 2800104.4473, "trades": 19114, "taker_buy_base": 716853.5, "taker_buy_quote": 1300930.8535 }, { "timestamp": 1764694800000, "datetime": "2025-12-02T17:00:00", "open": 1.803, "high": 1.828, "low": 1.802, "close": 1.824, "volume": 1179103.4, "close_time": 1764698399999, "quote_volume": 2142016.2067, "trades": 11149, "taker_buy_base": 722878.0, "taker_buy_quote": 1313995.6239 }, { "timestamp": 1764698400000, "datetime": "2025-12-02T18:00:00", "open": 1.824, "high": 1.831, "low": 1.813, "close": 1.817, "volume": 425304.6, "close_time": 1764701999999, "quote_volume": 774612.6673, "trades": 7220, "taker_buy_base": 202224.1, "taker_buy_quote": 368444.7371 }, { "timestamp": 1764702000000, "datetime": "2025-12-02T19:00:00", "open": 1.818, "high": 1.823, "low": 1.805, "close": 1.806, "volume": 511227.6, "close_time": 1764705599999, "quote_volume": 927612.6611, "trades": 5117, "taker_buy_base": 166343.2, "taker_buy_quote": 301825.5581 }, { "timestamp": 1764705600000, "datetime": "2025-12-02T20:00:00", "open": 1.806, "high": 1.808, "low": 1.788, "close": 1.801, "volume": 757016.3, "close_time": 1764709199999, "quote_volume": 1361131.9228, "trades": 12081, "taker_buy_base": 346140.9, "taker_buy_quote": 622415.0397 }, { "timestamp": 1764709200000, "datetime": "2025-12-02T21:00:00", "open": 1.801, "high": 1.806, "low": 1.787, "close": 1.806, "volume": 393165.1, "close_time": 1764712799999, "quote_volume": 706175.8932, "trades": 5878, "taker_buy_base": 186530.8, "taker_buy_quote": 335140.0921 }, { "timestamp": 1764712800000, "datetime": "2025-12-02T22:00:00", "open": 1.806, "high": 1.826, "low": 1.805, "close": 1.819, "volume": 288917.6, "close_time": 1764716399999, "quote_volume": 524102.9966, "trades": 4517, "taker_buy_base": 144565.9, "taker_buy_quote": 262223.956 }, { "timestamp": 1764716400000, "datetime": "2025-12-02T23:00:00", "open": 1.818, "high": 1.818, "low": 1.796, "close": 1.804, "volume": 328542.5, "close_time": 1764719999999, "quote_volume": 592659.1079, "trades": 3666, "taker_buy_base": 131366.7, "taker_buy_quote": 236955.5185 }, { "timestamp": 1764720000000, "datetime": "2025-12-03T00:00:00", "open": 1.803, "high": 1.81, "low": 1.789, "close": 1.794, "volume": 616346.3, "close_time": 1764723599999, "quote_volume": 1107626.42, "trades": 5699, "taker_buy_base": 310290.0, "taker_buy_quote": 557551.4358 }, { "timestamp": 1764723600000, "datetime": "2025-12-03T01:00:00", "open": 1.793, "high": 1.804, "low": 1.788, "close": 1.798, "volume": 442130.0, "close_time": 1764727199999, "quote_volume": 793617.1081, "trades": 4882, "taker_buy_base": 210371.7, "taker_buy_quote": 377643.356 }, { "timestamp": 1764727200000, "datetime": "2025-12-03T02:00:00", "open": 1.797, "high": 1.814, "low": 1.795, "close": 1.81, "volume": 1056017.5, "close_time": 1764730799999, "quote_volume": 1909083.1079, "trades": 6876, "taker_buy_base": 675647.5, "taker_buy_quote": 1221562.2884 }, { "timestamp": 1764730800000, "datetime": "2025-12-03T03:00:00", "open": 1.81, "high": 1.825, "low": 1.81, "close": 1.816, "volume": 511430.4, "close_time": 1764734399999, "quote_volume": 929922.0004, "trades": 4181, "taker_buy_base": 293938.8, "taker_buy_quote": 534452.0171 }, { "timestamp": 1764734400000, "datetime": "2025-12-03T04:00:00", "open": 1.816, "high": 1.826, "low": 1.804, "close": 1.821, "volume": 1674381.9, "close_time": 1764737999999, "quote_volume": 3036263.9297, "trades": 6447, "taker_buy_base": 441820.1, "taker_buy_quote": 801440.7269 }, { "timestamp": 1764738000000, "datetime": "2025-12-03T05:00:00", "open": 1.821, "high": 1.83, "low": 1.815, "close": 1.823, "volume": 563212.6, "close_time": 1764741599999, "quote_volume": 1026778.241, "trades": 4664, "taker_buy_base": 324090.6, "taker_buy_quote": 590932.4603 }, { "timestamp": 1764741600000, "datetime": "2025-12-03T06:00:00", "open": 1.824, "high": 1.849, "low": 1.816, "close": 1.823, "volume": 829155.9, "close_time": 1764745199999, "quote_volume": 1519441.385, "trades": 7123, "taker_buy_base": 419880.6, "taker_buy_quote": 769973.585 }, { "timestamp": 1764745200000, "datetime": "2025-12-03T07:00:00", "open": 1.823, "high": 1.826, "low": 1.815, "close": 1.815, "volume": 288469.2, "close_time": 1764748799999, "quote_volume": 524794.513, "trades": 3416, "taker_buy_base": 150197.0, "taker_buy_quote": 273265.9004 }, { "timestamp": 1764748800000, "datetime": "2025-12-03T08:00:00", "open": 1.816, "high": 1.824, "low": 1.807, "close": 1.822, "volume": 432267.4, "close_time": 1764752399999, "quote_volume": 785165.4664, "trades": 3969, "taker_buy_base": 293137.9, "taker_buy_quote": 532818.8123 }, { "timestamp": 1764752400000, "datetime": "2025-12-03T09:00:00", "open": 1.822, "high": 1.822, "low": 1.808, "close": 1.819, "volume": 390310.6, "close_time": 1764755999999, "quote_volume": 708496.4772, "trades": 3697, "taker_buy_base": 199636.7, "taker_buy_quote": 362390.3921 }, { "timestamp": 1764756000000, "datetime": "2025-12-03T10:00:00", "open": 1.818, "high": 1.819, "low": 1.792, "close": 1.794, "volume": 587118.2, "close_time": 1764759599999, "quote_volume": 1060540.5048, "trades": 4383, "taker_buy_base": 216476.3, "taker_buy_quote": 390978.1827 }, { "timestamp": 1764759600000, "datetime": "2025-12-03T11:00:00", "open": 1.795, "high": 1.804, "low": 1.788, "close": 1.8, "volume": 373844.2, "close_time": 1764763199999, "quote_volume": 671431.1987, "trades": 3968, "taker_buy_base": 165850.0, "taker_buy_quote": 298019.8116 }, { "timestamp": 1764763200000, "datetime": "2025-12-03T12:00:00", "open": 1.8, "high": 1.804, "low": 1.785, "close": 1.792, "volume": 595650.4, "close_time": 1764766799999, "quote_volume": 1067303.6703, "trades": 4591, "taker_buy_base": 295786.7, "taker_buy_quote": 530157.5085 }, { "timestamp": 1764766800000, "datetime": "2025-12-03T13:00:00", "open": 1.792, "high": 1.804, "low": 1.79, "close": 1.8, "volume": 507490.1, "close_time": 1764770399999, "quote_volume": 911990.7421, "trades": 4481, "taker_buy_base": 200724.9, "taker_buy_quote": 360825.9112 }, { "timestamp": 1764770400000, "datetime": "2025-12-03T14:00:00", "open": 1.801, "high": 1.819, "low": 1.757, "close": 1.792, "volume": 2813708.7, "close_time": 1764773999999, "quote_volume": 5021212.9988, "trades": 26478, "taker_buy_base": 1354974.9, "taker_buy_quote": 2419502.9308 }, { "timestamp": 1764774000000, "datetime": "2025-12-03T15:00:00", "open": 1.792, "high": 1.81, "low": 1.786, "close": 1.802, "volume": 1061295.8, "close_time": 1764777599999, "quote_volume": 1911566.6349, "trades": 11225, "taker_buy_base": 595423.0, "taker_buy_quote": 1073214.7753 }, { "timestamp": 1764777600000, "datetime": "2025-12-03T16:00:00", "open": 1.803, "high": 1.808, "low": 1.788, "close": 1.796, "volume": 620243.0, "close_time": 1764781199999, "quote_volume": 1115226.2303, "trades": 6686, "taker_buy_base": 343941.7, "taker_buy_quote": 618664.9652 }, { "timestamp": 1764781200000, "datetime": "2025-12-03T17:00:00", "open": 1.796, "high": 1.82, "low": 1.795, "close": 1.816, "volume": 554631.6, "close_time": 1764784799999, "quote_volume": 1001721.0382, "trades": 6214, "taker_buy_base": 318548.8, "taker_buy_quote": 575392.6958 }, { "timestamp": 1764784800000, "datetime": "2025-12-03T18:00:00", "open": 1.817, "high": 1.831, "low": 1.807, "close": 1.812, "volume": 770863.5, "close_time": 1764788399999, "quote_volume": 1403387.2111, "trades": 5504, "taker_buy_base": 303163.5, "taker_buy_quote": 552145.8004 }, { "timestamp": 1764788400000, "datetime": "2025-12-03T19:00:00", "open": 1.812, "high": 1.827, "low": 1.809, "close": 1.824, "volume": 259744.6, "close_time": 1764791999999, "quote_volume": 472041.6682, "trades": 3506, "taker_buy_base": 150730.0, "taker_buy_quote": 273935.7288 }, { "timestamp": 1764792000000, "datetime": "2025-12-03T20:00:00", "open": 1.824, "high": 1.836, "low": 1.81, "close": 1.822, "volume": 706684.4, "close_time": 1764795599999, "quote_volume": 1287664.3741, "trades": 5853, "taker_buy_base": 421624.6, "taker_buy_quote": 768607.0152 }, { "timestamp": 1764795600000, "datetime": "2025-12-03T21:00:00", "open": 1.822, "high": 1.858, "low": 1.821, "close": 1.855, "volume": 649865.1, "close_time": 1764799199999, "quote_volume": 1193919.7781, "trades": 5989, "taker_buy_base": 399654.5, "taker_buy_quote": 734434.7249 }, { "timestamp": 1764799200000, "datetime": "2025-12-03T22:00:00", "open": 1.854, "high": 1.871, "low": 1.84, "close": 1.858, "volume": 907722.1, "close_time": 1764802799999, "quote_volume": 1682712.6596, "trades": 8185, "taker_buy_base": 513538.0, "taker_buy_quote": 951968.0134 }, { "timestamp": 1764802800000, "datetime": "2025-12-03T23:00:00", "open": 1.857, "high": 1.869, "low": 1.841, "close": 1.845, "volume": 655957.3, "close_time": 1764806399999, "quote_volume": 1217608.9929, "trades": 5808, "taker_buy_base": 322149.8, "taker_buy_quote": 598244.6857 }, { "timestamp": 1764806400000, "datetime": "2025-12-04T00:00:00", "open": 1.846, "high": 1.85, "low": 1.835, "close": 1.846, "volume": 401408.4, "close_time": 1764809999999, "quote_volume": 739829.4195, "trades": 4765, "taker_buy_base": 200671.2, "taker_buy_quote": 370026.1995 }, { "timestamp": 1764810000000, "datetime": "2025-12-04T01:00:00", "open": 1.846, "high": 1.871, "low": 1.844, "close": 1.851, "volume": 532156.4, "close_time": 1764813599999, "quote_volume": 989574.0012, "trades": 5693, "taker_buy_base": 280470.1, "taker_buy_quote": 521459.1955 }, { "timestamp": 1764813600000, "datetime": "2025-12-04T02:00:00", "open": 1.851, "high": 1.877, "low": 1.85, "close": 1.868, "volume": 791029.0, "close_time": 1764817199999, "quote_volume": 1476110.3709, "trades": 6479, "taker_buy_base": 459088.1, "taker_buy_quote": 856761.0016 }, { "timestamp": 1764817200000, "datetime": "2025-12-04T03:00:00", "open": 1.869, "high": 1.876, "low": 1.86, "close": 1.862, "volume": 441737.5, "close_time": 1764820799999, "quote_volume": 824504.5825, "trades": 4164, "taker_buy_base": 181338.5, "taker_buy_quote": 338366.1688 }, { "timestamp": 1764820800000, "datetime": "2025-12-04T04:00:00", "open": 1.862, "high": 1.883, "low": 1.862, "close": 1.88, "volume": 467549.1, "close_time": 1764824399999, "quote_volume": 874357.9504, "trades": 4190, "taker_buy_base": 232908.0, "taker_buy_quote": 435686.1948 }, { "timestamp": 1764824400000, "datetime": "2025-12-04T05:00:00", "open": 1.88, "high": 1.886, "low": 1.865, "close": 1.873, "volume": 678411.7, "close_time": 1764827999999, "quote_volume": 1272590.5975, "trades": 5705, "taker_buy_base": 316646.3, "taker_buy_quote": 593991.5591 }, { "timestamp": 1764828000000, "datetime": "2025-12-04T06:00:00", "open": 1.874, "high": 1.877, "low": 1.862, "close": 1.868, "volume": 460478.0, "close_time": 1764831599999, "quote_volume": 861348.1967, "trades": 4013, "taker_buy_base": 219120.2, "taker_buy_quote": 409909.4671 }, { "timestamp": 1764831600000, "datetime": "2025-12-04T07:00:00", "open": 1.867, "high": 1.868, "low": 1.845, "close": 1.857, "volume": 754751.8, "close_time": 1764835199999, "quote_volume": 1398060.4843, "trades": 4910, "taker_buy_base": 323504.2, "taker_buy_quote": 599264.8359 }, { "timestamp": 1764835200000, "datetime": "2025-12-04T08:00:00", "open": 1.857, "high": 1.892, "low": 1.852, "close": 1.881, "volume": 922185.3, "close_time": 1764838799999, "quote_volume": 1730245.2248, "trades": 7091, "taker_buy_base": 456519.0, "taker_buy_quote": 856670.6858 }, { "timestamp": 1764838800000, "datetime": "2025-12-04T09:00:00", "open": 1.882, "high": 1.9, "low": 1.882, "close": 1.894, "volume": 613046.3, "close_time": 1764842399999, "quote_volume": 1159360.1753, "trades": 5513, "taker_buy_base": 325636.8, "taker_buy_quote": 615804.4359 }, { "timestamp": 1764842400000, "datetime": "2025-12-04T10:00:00", "open": 1.895, "high": 1.898, "low": 1.873, "close": 1.875, "volume": 899823.7, "close_time": 1764845999999, "quote_volume": 1698594.1765, "trades": 7375, "taker_buy_base": 447193.8, "taker_buy_quote": 844096.6136 }, { "timestamp": 1764846000000, "datetime": "2025-12-04T11:00:00", "open": 1.875, "high": 1.875, "low": 1.853, "close": 1.863, "volume": 375005.7, "close_time": 1764849599999, "quote_volume": 699013.2659, "trades": 4516, "taker_buy_base": 158104.5, "taker_buy_quote": 294758.1028 }, { "timestamp": 1764849600000, "datetime": "2025-12-04T12:00:00", "open": 1.863, "high": 1.869, "low": 1.854, "close": 1.858, "volume": 254370.8, "close_time": 1764853199999, "quote_volume": 473501.1201, "trades": 3126, "taker_buy_base": 118404.5, "taker_buy_quote": 220463.6233 }, { "timestamp": 1764853200000, "datetime": "2025-12-04T13:00:00", "open": 1.858, "high": 1.86, "low": 1.832, "close": 1.835, "volume": 607721.1, "close_time": 1764856799999, "quote_volume": 1121165.3169, "trades": 6426, "taker_buy_base": 237662.5, "taker_buy_quote": 438432.2609 }, { "timestamp": 1764856800000, "datetime": "2025-12-04T14:00:00", "open": 1.834, "high": 1.848, "low": 1.819, "close": 1.822, "volume": 923094.8, "close_time": 1764860399999, "quote_volume": 1692112.6015, "trades": 11395, "taker_buy_base": 425458.9, "taker_buy_quote": 780181.5518 }, { "timestamp": 1764860400000, "datetime": "2025-12-04T15:00:00", "open": 1.821, "high": 1.853, "low": 1.816, "close": 1.835, "volume": 858124.6, "close_time": 1764863999999, "quote_volume": 1570766.193, "trades": 11363, "taker_buy_base": 437411.0, "taker_buy_quote": 801033.3059 }, { "timestamp": 1764864000000, "datetime": "2025-12-04T16:00:00", "open": 1.834, "high": 1.839, "low": 1.812, "close": 1.814, "volume": 757056.8, "close_time": 1764867599999, "quote_volume": 1381517.8106, "trades": 8567, "taker_buy_base": 348316.4, "taker_buy_quote": 635941.356 }, { "timestamp": 1764867600000, "datetime": "2025-12-04T17:00:00", "open": 1.814, "high": 1.816, "low": 1.793, "close": 1.807, "volume": 574424.4, "close_time": 1764871199999, "quote_volume": 1036651.1025, "trades": 6922, "taker_buy_base": 291365.7, "taker_buy_quote": 525878.1191 }, { "timestamp": 1764871200000, "datetime": "2025-12-04T18:00:00", "open": 1.807, "high": 1.81, "low": 1.789, "close": 1.792, "volume": 478951.2, "close_time": 1764874799999, "quote_volume": 861626.0712, "trades": 5959, "taker_buy_base": 234545.6, "taker_buy_quote": 422133.2054 }, { "timestamp": 1764874800000, "datetime": "2025-12-04T19:00:00", "open": 1.793, "high": 1.794, "low": 1.747, "close": 1.79, "volume": 1413128.2, "close_time": 1764878399999, "quote_volume": 2499645.3036, "trades": 15887, "taker_buy_base": 665545.7, "taker_buy_quote": 1178332.5648 }, { "timestamp": 1764878400000, "datetime": "2025-12-04T20:00:00", "open": 1.789, "high": 1.807, "low": 1.777, "close": 1.806, "volume": 475460.1, "close_time": 1764881999999, "quote_volume": 851818.6528, "trades": 7014, "taker_buy_base": 235314.6, "taker_buy_quote": 421653.4933 }, { "timestamp": 1764882000000, "datetime": "2025-12-04T21:00:00", "open": 1.805, "high": 1.81, "low": 1.785, "close": 1.788, "volume": 250125.3, "close_time": 1764885599999, "quote_volume": 450013.7292, "trades": 3015, "taker_buy_base": 95584.7, "taker_buy_quote": 172234.9599 }, { "timestamp": 1764885600000, "datetime": "2025-12-04T22:00:00", "open": 1.788, "high": 1.802, "low": 1.787, "close": 1.796, "volume": 233222.8, "close_time": 1764889199999, "quote_volume": 418725.1065, "trades": 3013, "taker_buy_base": 137335.1, "taker_buy_quote": 246547.2476 }, { "timestamp": 1764889200000, "datetime": "2025-12-04T23:00:00", "open": 1.796, "high": 1.801, "low": 1.79, "close": 1.797, "volume": 203984.6, "close_time": 1764892799999, "quote_volume": 366356.8169, "trades": 2643, "taker_buy_base": 111469.4, "taker_buy_quote": 200241.5188 }, { "timestamp": 1764892800000, "datetime": "2025-12-05T00:00:00", "open": 1.797, "high": 1.818, "low": 1.797, "close": 1.799, "volume": 353925.6, "close_time": 1764896399999, "quote_volume": 639867.8778, "trades": 4346, "taker_buy_base": 217355.2, "taker_buy_quote": 393052.2633 }, { "timestamp": 1764896400000, "datetime": "2025-12-05T01:00:00", "open": 1.799, "high": 1.807, "low": 1.797, "close": 1.801, "volume": 252058.3, "close_time": 1764899999999, "quote_volume": 454252.851, "trades": 3420, "taker_buy_base": 135352.2, "taker_buy_quote": 243962.2594 }, { "timestamp": 1764900000000, "datetime": "2025-12-05T02:00:00", "open": 1.801, "high": 1.81, "low": 1.798, "close": 1.803, "volume": 227130.4, "close_time": 1764903599999, "quote_volume": 409680.2123, "trades": 2795, "taker_buy_base": 142447.7, "taker_buy_quote": 256948.3981 }, { "timestamp": 1764903600000, "datetime": "2025-12-05T03:00:00", "open": 1.803, "high": 1.807, "low": 1.794, "close": 1.796, "volume": 179001.7, "close_time": 1764907199999, "quote_volume": 322096.3002, "trades": 2435, "taker_buy_base": 72281.3, "taker_buy_quote": 130079.0613 }, { "timestamp": 1764907200000, "datetime": "2025-12-05T04:00:00", "open": 1.795, "high": 1.799, "low": 1.777, "close": 1.784, "volume": 409631.1, "close_time": 1764910799999, "quote_volume": 731137.562, "trades": 3732, "taker_buy_base": 189645.5, "taker_buy_quote": 338402.432 }, { "timestamp": 1764910800000, "datetime": "2025-12-05T05:00:00", "open": 1.784, "high": 1.79, "low": 1.772, "close": 1.778, "volume": 335626.5, "close_time": 1764914399999, "quote_volume": 597052.7534, "trades": 2829, "taker_buy_base": 154310.2, "taker_buy_quote": 274442.2924 }, { "timestamp": 1764914400000, "datetime": "2025-12-05T06:00:00", "open": 1.779, "high": 1.788, "low": 1.779, "close": 1.784, "volume": 228772.5, "close_time": 1764917999999, "quote_volume": 408025.5206, "trades": 2484, "taker_buy_base": 129003.3, "taker_buy_quote": 230096.6792 }, { "timestamp": 1764918000000, "datetime": "2025-12-05T07:00:00", "open": 1.784, "high": 1.796, "low": 1.782, "close": 1.79, "volume": 274182.9, "close_time": 1764921599999, "quote_volume": 490604.5908, "trades": 2918, "taker_buy_base": 122323.4, "taker_buy_quote": 218891.6248 }, { "timestamp": 1764921600000, "datetime": "2025-12-05T08:00:00", "open": 1.79, "high": 1.79, "low": 1.771, "close": 1.775, "volume": 371992.8, "close_time": 1764925199999, "quote_volume": 661621.0685, "trades": 3721, "taker_buy_base": 151989.7, "taker_buy_quote": 270426.6694 }, { "timestamp": 1764925200000, "datetime": "2025-12-05T09:00:00", "open": 1.775, "high": 1.775, "low": 1.73, "close": 1.735, "volume": 2147273.2, "close_time": 1764928799999, "quote_volume": 3764216.8147, "trades": 10739, "taker_buy_base": 953140.9, "taker_buy_quote": 1670783.2052 }, { "timestamp": 1764928800000, "datetime": "2025-12-05T10:00:00", "open": 1.735, "high": 1.759, "low": 1.731, "close": 1.75, "volume": 725127.3, "close_time": 1764932399999, "quote_volume": 1267014.1618, "trades": 4856, "taker_buy_base": 301029.9, "taker_buy_quote": 525765.8787 }, { "timestamp": 1764932400000, "datetime": "2025-12-05T11:00:00", "open": 1.749, "high": 1.753, "low": 1.725, "close": 1.737, "volume": 487947.9, "close_time": 1764935999999, "quote_volume": 847489.6592, "trades": 4861, "taker_buy_base": 216764.0, "taker_buy_quote": 376599.3899 }, { "timestamp": 1764936000000, "datetime": "2025-12-05T12:00:00", "open": 1.737, "high": 1.745, "low": 1.732, "close": 1.743, "volume": 410123.1, "close_time": 1764939599999, "quote_volume": 713038.0805, "trades": 3666, "taker_buy_base": 208747.3, "taker_buy_quote": 362890.5816 }, { "timestamp": 1764939600000, "datetime": "2025-12-05T13:00:00", "open": 1.743, "high": 1.752, "low": 1.724, "close": 1.731, "volume": 612719.1, "close_time": 1764943199999, "quote_volume": 1064918.3204, "trades": 7286, "taker_buy_base": 259131.1, "taker_buy_quote": 450425.7777 }, { "timestamp": 1764943200000, "datetime": "2025-12-05T14:00:00", "open": 1.73, "high": 1.732, "low": 1.69, "close": 1.697, "volume": 2174760.3, "close_time": 1764946799999, "quote_volume": 3718182.6915, "trades": 15908, "taker_buy_base": 925631.0, "taker_buy_quote": 1583052.1666 }, { "timestamp": 1764946800000, "datetime": "2025-12-05T15:00:00", "open": 1.697, "high": 1.748, "low": 1.697, "close": 1.713, "volume": 1766802.5, "close_time": 1764950399999, "quote_volume": 3054408.3295, "trades": 18339, "taker_buy_base": 991455.1, "taker_buy_quote": 1713660.5705 }, { "timestamp": 1764950400000, "datetime": "2025-12-05T16:00:00", "open": 1.713, "high": 1.717, "low": 1.659, "close": 1.674, "volume": 1953438.7, "close_time": 1764953999999, "quote_volume": 3294673.0103, "trades": 22473, "taker_buy_base": 877809.2, "taker_buy_quote": 1481676.0881 }, { "timestamp": 1764954000000, "datetime": "2025-12-05T17:00:00", "open": 1.673, "high": 1.689, "low": 1.667, "close": 1.681, "volume": 822853.1, "close_time": 1764957599999, "quote_volume": 1380107.1094, "trades": 11512, "taker_buy_base": 516461.0, "taker_buy_quote": 866440.2541 }, { "timestamp": 1764957600000, "datetime": "2025-12-05T18:00:00", "open": 1.68, "high": 1.697, "low": 1.663, "close": 1.669, "volume": 777641.7, "close_time": 1764961199999, "quote_volume": 1307578.6065, "trades": 8673, "taker_buy_base": 427188.9, "taker_buy_quote": 718698.1441 }, { "timestamp": 1764961200000, "datetime": "2025-12-05T19:00:00", "open": 1.668, "high": 1.69, "low": 1.661, "close": 1.68, "volume": 477241.0, "close_time": 1764964799999, "quote_volume": 800796.0512, "trades": 7235, "taker_buy_base": 280737.2, "taker_buy_quote": 471318.4849 }, { "timestamp": 1764964800000, "datetime": "2025-12-05T20:00:00", "open": 1.68, "high": 1.686, "low": 1.668, "close": 1.673, "volume": 284320.2, "close_time": 1764968399999, "quote_volume": 476392.339, "trades": 4385, "taker_buy_base": 145351.9, "taker_buy_quote": 243410.2174 }, { "timestamp": 1764968400000, "datetime": "2025-12-05T21:00:00", "open": 1.673, "high": 1.69, "low": 1.673, "close": 1.686, "volume": 340452.4, "close_time": 1764971999999, "quote_volume": 572892.6327, "trades": 4108, "taker_buy_base": 207170.9, "taker_buy_quote": 348565.6858 }, { "timestamp": 1764972000000, "datetime": "2025-12-05T22:00:00", "open": 1.686, "high": 1.694, "low": 1.675, "close": 1.687, "volume": 495382.1, "close_time": 1764975599999, "quote_volume": 835030.4146, "trades": 3618, "taker_buy_base": 287244.9, "taker_buy_quote": 484632.7004 }, { "timestamp": 1764975600000, "datetime": "2025-12-05T23:00:00", "open": 1.687, "high": 1.688, "low": 1.675, "close": 1.681, "volume": 198172.3, "close_time": 1764979199999, "quote_volume": 333238.5899, "trades": 2549, "taker_buy_base": 90897.9, "taker_buy_quote": 152875.9558 }, { "timestamp": 1764979200000, "datetime": "2025-12-06T00:00:00", "open": 1.681, "high": 1.685, "low": 1.67, "close": 1.684, "volume": 241436.6, "close_time": 1764982799999, "quote_volume": 405270.9318, "trades": 2861, "taker_buy_base": 122998.4, "taker_buy_quote": 206451.3734 }, { "timestamp": 1764982800000, "datetime": "2025-12-06T01:00:00", "open": 1.683, "high": 1.699, "low": 1.681, "close": 1.689, "volume": 222419.7, "close_time": 1764986399999, "quote_volume": 376187.7361, "trades": 2926, "taker_buy_base": 125367.1, "taker_buy_quote": 212030.0078 }, { "timestamp": 1764986400000, "datetime": "2025-12-06T02:00:00", "open": 1.688, "high": 1.691, "low": 1.68, "close": 1.689, "volume": 159753.4, "close_time": 1764989999999, "quote_volume": 269181.7038, "trades": 2171, "taker_buy_base": 83434.9, "taker_buy_quote": 140598.6138 }, { "timestamp": 1764990000000, "datetime": "2025-12-06T03:00:00", "open": 1.69, "high": 1.698, "low": 1.681, "close": 1.685, "volume": 450930.6, "close_time": 1764993599999, "quote_volume": 760710.306, "trades": 3381, "taker_buy_base": 196033.6, "taker_buy_quote": 330808.8252 }, { "timestamp": 1764993600000, "datetime": "2025-12-06T04:00:00", "open": 1.685, "high": 1.686, "low": 1.667, "close": 1.672, "volume": 826709.7, "close_time": 1764997199999, "quote_volume": 1383274.8538, "trades": 2787, "taker_buy_base": 459579.8, "taker_buy_quote": 769262.4778 }, { "timestamp": 1764997200000, "datetime": "2025-12-06T05:00:00", "open": 1.671, "high": 1.679, "low": 1.67, "close": 1.677, "volume": 268987.6, "close_time": 1765000799999, "quote_volume": 450134.3528, "trades": 2120, "taker_buy_base": 162849.9, "taker_buy_quote": 272537.7198 }, { "timestamp": 1765000800000, "datetime": "2025-12-06T06:00:00", "open": 1.677, "high": 1.686, "low": 1.674, "close": 1.678, "volume": 315982.5, "close_time": 1765004399999, "quote_volume": 530561.246, "trades": 2589, "taker_buy_base": 175730.4, "taker_buy_quote": 295013.6009 }, { "timestamp": 1765004400000, "datetime": "2025-12-06T07:00:00", "open": 1.678, "high": 1.691, "low": 1.675, "close": 1.683, "volume": 382898.1, "close_time": 1765007999999, "quote_volume": 643695.7297, "trades": 2917, "taker_buy_base": 237730.4, "taker_buy_quote": 399621.6038 }, { "timestamp": 1765008000000, "datetime": "2025-12-06T08:00:00", "open": 1.682, "high": 1.688, "low": 1.68, "close": 1.683, "volume": 241191.6, "close_time": 1765011599999, "quote_volume": 406105.346, "trades": 2745, "taker_buy_base": 143249.3, "taker_buy_quote": 241207.6552 }, { "timestamp": 1765011600000, "datetime": "2025-12-06T09:00:00", "open": 1.683, "high": 1.71, "low": 1.682, "close": 1.707, "volume": 649777.0, "close_time": 1765015199999, "quote_volume": 1103389.9026, "trades": 4996, "taker_buy_base": 335438.9, "taker_buy_quote": 569891.3038 }, { "timestamp": 1765015200000, "datetime": "2025-12-06T10:00:00", "open": 1.707, "high": 1.715, "low": 1.699, "close": 1.704, "volume": 710251.7, "close_time": 1765018799999, "quote_volume": 1210910.5361, "trades": 4692, "taker_buy_base": 438832.1, "taker_buy_quote": 748202.0284 }, { "timestamp": 1765018800000, "datetime": "2025-12-06T11:00:00", "open": 1.704, "high": 1.711, "low": 1.701, "close": 1.704, "volume": 614534.8, "close_time": 1765022399999, "quote_volume": 1048208.728, "trades": 4096, "taker_buy_base": 332125.7, "taker_buy_quote": 566404.1732 }, { "timestamp": 1765022400000, "datetime": "2025-12-06T12:00:00", "open": 1.704, "high": 1.71, "low": 1.702, "close": 1.709, "volume": 246049.7, "close_time": 1765025999999, "quote_volume": 419544.4516, "trades": 2242, "taker_buy_base": 116874.2, "taker_buy_quote": 199335.8 }, { "timestamp": 1765026000000, "datetime": "2025-12-06T13:00:00", "open": 1.709, "high": 1.739, "low": 1.707, "close": 1.73, "volume": 389459.3, "close_time": 1765029599999, "quote_volume": 672299.6357, "trades": 3567, "taker_buy_base": 214907.7, "taker_buy_quote": 370948.1486 }, { "timestamp": 1765029600000, "datetime": "2025-12-06T14:00:00", "open": 1.73, "high": 1.748, "low": 1.724, "close": 1.724, "volume": 1020252.8, "close_time": 1765033199999, "quote_volume": 1771523.0762, "trades": 7097, "taker_buy_base": 554090.9, "taker_buy_quote": 962037.7228 }, { "timestamp": 1765033200000, "datetime": "2025-12-06T15:00:00", "open": 1.725, "high": 1.726, "low": 1.704, "close": 1.709, "volume": 640243.3, "close_time": 1765036799999, "quote_volume": 1097181.1275, "trades": 5545, "taker_buy_base": 310759.6, "taker_buy_quote": 532508.3909 }, { "timestamp": 1765036800000, "datetime": "2025-12-06T16:00:00", "open": 1.71, "high": 1.727, "low": 1.709, "close": 1.719, "volume": 418163.0, "close_time": 1765040399999, "quote_volume": 719311.8482, "trades": 3865, "taker_buy_base": 213145.6, "taker_buy_quote": 366688.0789 }, { "timestamp": 1765040400000, "datetime": "2025-12-06T17:00:00", "open": 1.719, "high": 1.731, "low": 1.715, "close": 1.728, "volume": 395525.0, "close_time": 1765043999999, "quote_volume": 681350.7227, "trades": 3276, "taker_buy_base": 243201.1, "taker_buy_quote": 419009.0517 }, { "timestamp": 1765044000000, "datetime": "2025-12-06T18:00:00", "open": 1.729, "high": 1.741, "low": 1.726, "close": 1.73, "volume": 193508.4, "close_time": 1765047599999, "quote_volume": 335251.7117, "trades": 2627, "taker_buy_base": 97672.5, "taker_buy_quote": 169207.5621 }, { "timestamp": 1765047600000, "datetime": "2025-12-06T19:00:00", "open": 1.731, "high": 1.734, "low": 1.708, "close": 1.714, "volume": 506639.8, "close_time": 1765051199999, "quote_volume": 870287.0405, "trades": 4273, "taker_buy_base": 198716.6, "taker_buy_quote": 341080.4199 }, { "timestamp": 1765051200000, "datetime": "2025-12-06T20:00:00", "open": 1.714, "high": 1.716, "low": 1.709, "close": 1.712, "volume": 151310.3, "close_time": 1765054799999, "quote_volume": 259026.6488, "trades": 2042, "taker_buy_base": 70771.7, "taker_buy_quote": 121174.8501 }, { "timestamp": 1765054800000, "datetime": "2025-12-06T21:00:00", "open": 1.711, "high": 1.723, "low": 1.708, "close": 1.716, "volume": 336088.6, "close_time": 1765058399999, "quote_volume": 576672.9587, "trades": 6323, "taker_buy_base": 165503.7, "taker_buy_quote": 283976.3708 }, { "timestamp": 1765058400000, "datetime": "2025-12-06T22:00:00", "open": 1.715, "high": 1.721, "low": 1.704, "close": 1.707, "volume": 166303.2, "close_time": 1765061999999, "quote_volume": 284820.1683, "trades": 2639, "taker_buy_base": 81352.2, "taker_buy_quote": 139359.303 }, { "timestamp": 1765062000000, "datetime": "2025-12-06T23:00:00", "open": 1.708, "high": 1.711, "low": 1.698, "close": 1.709, "volume": 298836.7, "close_time": 1765065599999, "quote_volume": 509256.6315, "trades": 3411, "taker_buy_base": 163769.1, "taker_buy_quote": 279125.5337 }, { "timestamp": 1765065600000, "datetime": "2025-12-07T00:00:00", "open": 1.709, "high": 1.729, "low": 1.707, "close": 1.721, "volume": 344100.3, "close_time": 1765069199999, "quote_volume": 592122.0158, "trades": 3423, "taker_buy_base": 175703.6, "taker_buy_quote": 302322.4465 }, { "timestamp": 1765069200000, "datetime": "2025-12-07T01:00:00", "open": 1.72, "high": 1.724, "low": 1.713, "close": 1.713, "volume": 201229.0, "close_time": 1765072799999, "quote_volume": 346178.1049, "trades": 1689, "taker_buy_base": 111519.0, "taker_buy_quote": 191901.9613 }, { "timestamp": 1765072800000, "datetime": "2025-12-07T02:00:00", "open": 1.712, "high": 1.721, "low": 1.709, "close": 1.717, "volume": 149943.2, "close_time": 1765076399999, "quote_volume": 257081.6158, "trades": 1587, "taker_buy_base": 84100.7, "taker_buy_quote": 144135.2869 }, { "timestamp": 1765076400000, "datetime": "2025-12-07T03:00:00", "open": 1.716, "high": 1.718, "low": 1.71, "close": 1.718, "volume": 88079.6, "close_time": 1765079999999, "quote_volume": 150935.7392, "trades": 1256, "taker_buy_base": 45862.6, "taker_buy_quote": 78601.0901 }, { "timestamp": 1765080000000, "datetime": "2025-12-07T04:00:00", "open": 1.717, "high": 1.719, "low": 1.709, "close": 1.711, "volume": 234303.4, "close_time": 1765083599999, "quote_volume": 401449.2777, "trades": 1864, "taker_buy_base": 122250.0, "taker_buy_quote": 209480.065 }, { "timestamp": 1765083600000, "datetime": "2025-12-07T05:00:00", "open": 1.711, "high": 1.719, "low": 1.709, "close": 1.714, "volume": 140463.8, "close_time": 1765087199999, "quote_volume": 240769.7945, "trades": 1583, "taker_buy_base": 70298.8, "taker_buy_quote": 120478.6694 }, { "timestamp": 1765087200000, "datetime": "2025-12-07T06:00:00", "open": 1.714, "high": 1.724, "low": 1.712, "close": 1.723, "volume": 174926.1, "close_time": 1765090799999, "quote_volume": 300795.3355, "trades": 1787, "taker_buy_base": 103595.9, "taker_buy_quote": 178197.1715 }, { "timestamp": 1765090800000, "datetime": "2025-12-07T07:00:00", "open": 1.724, "high": 1.725, "low": 1.703, "close": 1.708, "volume": 262441.8, "close_time": 1765094399999, "quote_volume": 448880.4453, "trades": 2920, "taker_buy_base": 103566.8, "taker_buy_quote": 177119.8303 }, { "timestamp": 1765094400000, "datetime": "2025-12-07T08:00:00", "open": 1.708, "high": 1.717, "low": 1.699, "close": 1.705, "volume": 191919.9, "close_time": 1765097999999, "quote_volume": 327463.1609, "trades": 2737, "taker_buy_base": 78506.9, "taker_buy_quote": 133993.4826 }, { "timestamp": 1765098000000, "datetime": "2025-12-07T09:00:00", "open": 1.706, "high": 1.708, "low": 1.688, "close": 1.689, "volume": 412021.9, "close_time": 1765101599999, "quote_volume": 697818.2731, "trades": 3975, "taker_buy_base": 172903.1, "taker_buy_quote": 292787.1418 }, { "timestamp": 1765101600000, "datetime": "2025-12-07T10:00:00", "open": 1.689, "high": 1.696, "low": 1.682, "close": 1.689, "volume": 408805.7, "close_time": 1765105199999, "quote_volume": 690860.8756, "trades": 3358, "taker_buy_base": 181537.1, "taker_buy_quote": 306931.2985 }, { "timestamp": 1765105200000, "datetime": "2025-12-07T11:00:00", "open": 1.69, "high": 1.697, "low": 1.686, "close": 1.688, "volume": 158142.6, "close_time": 1765108799999, "quote_volume": 267483.708, "trades": 2600, "taker_buy_base": 68628.8, "taker_buy_quote": 116100.2845 }, { "timestamp": 1765108800000, "datetime": "2025-12-07T12:00:00", "open": 1.689, "high": 1.701, "low": 1.685, "close": 1.697, "volume": 370891.4, "close_time": 1765112399999, "quote_volume": 627499.6864, "trades": 3900, "taker_buy_base": 235727.8, "taker_buy_quote": 398811.1434 }, { "timestamp": 1765112400000, "datetime": "2025-12-07T13:00:00", "open": 1.698, "high": 1.7, "low": 1.676, "close": 1.684, "volume": 505669.9, "close_time": 1765115999999, "quote_volume": 853320.8293, "trades": 6055, "taker_buy_base": 259313.6, "taker_buy_quote": 437750.6804 }, { "timestamp": 1765116000000, "datetime": "2025-12-07T14:00:00", "open": 1.684, "high": 1.685, "low": 1.639, "close": 1.646, "volume": 2099531.5, "close_time": 1765119599999, "quote_volume": 3476480.5464, "trades": 20026, "taker_buy_base": 1017509.9, "taker_buy_quote": 1684220.671 }, { "timestamp": 1765119600000, "datetime": "2025-12-07T15:00:00", "open": 1.646, "high": 1.7, "low": 1.645, "close": 1.699, "volume": 1612677.9, "close_time": 1765123199999, "quote_volume": 2696093.8484, "trades": 15740, "taker_buy_base": 898327.5, "taker_buy_quote": 1501995.3062 }, { "timestamp": 1765123200000, "datetime": "2025-12-07T16:00:00", "open": 1.698, "high": 1.703, "low": 1.684, "close": 1.703, "volume": 563425.2, "close_time": 1765126799999, "quote_volume": 952979.8438, "trades": 8719, "taker_buy_base": 262012.5, "taker_buy_quote": 443141.1199 }, { "timestamp": 1765126800000, "datetime": "2025-12-07T17:00:00", "open": 1.703, "high": 1.742, "low": 1.693, "close": 1.731, "volume": 1428189.0, "close_time": 1765130399999, "quote_volume": 2457349.1316, "trades": 16104, "taker_buy_base": 750479.2, "taker_buy_quote": 1292053.186 }, { "timestamp": 1765130400000, "datetime": "2025-12-07T18:00:00", "open": 1.731, "high": 1.748, "low": 1.731, "close": 1.739, "volume": 544499.9, "close_time": 1765133999999, "quote_volume": 948062.9515, "trades": 5754, "taker_buy_base": 266864.2, "taker_buy_quote": 464656.4024 }, { "timestamp": 1765134000000, "datetime": "2025-12-07T19:00:00", "open": 1.739, "high": 1.742, "low": 1.727, "close": 1.738, "volume": 383676.5, "close_time": 1765137599999, "quote_volume": 665468.631, "trades": 3139, "taker_buy_base": 156916.8, "taker_buy_quote": 272173.2256 }, { "timestamp": 1765137600000, "datetime": "2025-12-07T20:00:00", "open": 1.739, "high": 1.768, "low": 1.735, "close": 1.768, "volume": 654985.1, "close_time": 1765141199999, "quote_volume": 1145322.8431, "trades": 4140, "taker_buy_base": 414774.8, "taker_buy_quote": 725279.0799 }, { "timestamp": 1765141200000, "datetime": "2025-12-07T21:00:00", "open": 1.767, "high": 1.773, "low": 1.711, "close": 1.721, "volume": 1106380.5, "close_time": 1765144799999, "quote_volume": 1925056.4068, "trades": 7809, "taker_buy_base": 525037.3, "taker_buy_quote": 913318.1127 }, { "timestamp": 1765144800000, "datetime": "2025-12-07T22:00:00", "open": 1.722, "high": 1.722, "low": 1.683, "close": 1.698, "volume": 1033102.5, "close_time": 1765148399999, "quote_volume": 1758660.4125, "trades": 13503, "taker_buy_base": 425060.8, "taker_buy_quote": 723381.7842 }, { "timestamp": 1765148400000, "datetime": "2025-12-07T23:00:00", "open": 1.697, "high": 1.707, "low": 1.689, "close": 1.702, "volume": 411937.7, "close_time": 1765151999999, "quote_volume": 699614.2627, "trades": 5638, "taker_buy_base": 182245.8, "taker_buy_quote": 309546.1985 }, { "timestamp": 1765152000000, "datetime": "2025-12-08T00:00:00", "open": 1.702, "high": 1.712, "low": 1.691, "close": 1.692, "volume": 376975.6, "close_time": 1765155599999, "quote_volume": 640443.1082, "trades": 4574, "taker_buy_base": 194225.2, "taker_buy_quote": 330003.9998 }, { "timestamp": 1765155600000, "datetime": "2025-12-08T01:00:00", "open": 1.692, "high": 1.742, "low": 1.691, "close": 1.713, "volume": 612816.3, "close_time": 1765159199999, "quote_volume": 1054482.4651, "trades": 8371, "taker_buy_base": 300936.2, "taker_buy_quote": 517291.2115 }, { "timestamp": 1765159200000, "datetime": "2025-12-08T02:00:00", "open": 1.713, "high": 1.733, "low": 1.707, "close": 1.729, "volume": 314253.0, "close_time": 1765162799999, "quote_volume": 539501.2473, "trades": 4126, "taker_buy_base": 177443.0, "taker_buy_quote": 304625.5143 }, { "timestamp": 1765162800000, "datetime": "2025-12-08T03:00:00", "open": 1.73, "high": 1.737, "low": 1.72, "close": 1.724, "volume": 420734.1, "close_time": 1765166399999, "quote_volume": 727413.6519, "trades": 4191, "taker_buy_base": 241141.4, "taker_buy_quote": 417136.3414 }, { "timestamp": 1765166400000, "datetime": "2025-12-08T04:00:00", "open": 1.724, "high": 1.745, "low": 1.724, "close": 1.732, "volume": 299792.3, "close_time": 1765169999999, "quote_volume": 519531.47, "trades": 3854, "taker_buy_base": 135824.4, "taker_buy_quote": 235399.9675 }, { "timestamp": 1765170000000, "datetime": "2025-12-08T05:00:00", "open": 1.732, "high": 1.741, "low": 1.726, "close": 1.74, "volume": 161148.9, "close_time": 1765173599999, "quote_volume": 279297.0264, "trades": 2744, "taker_buy_base": 90339.1, "taker_buy_quote": 156580.7826 }, { "timestamp": 1765173600000, "datetime": "2025-12-08T06:00:00", "open": 1.74, "high": 1.778, "low": 1.737, "close": 1.775, "volume": 708163.2, "close_time": 1765177199999, "quote_volume": 1247301.3483, "trades": 6004, "taker_buy_base": 418242.4, "taker_buy_quote": 736579.0151 }, { "timestamp": 1765177200000, "datetime": "2025-12-08T07:00:00", "open": 1.775, "high": 1.801, "low": 1.773, "close": 1.781, "volume": 849961.3, "close_time": 1765180799999, "quote_volume": 1518442.0064, "trades": 6863, "taker_buy_base": 467752.7, "taker_buy_quote": 835514.7733 }, { "timestamp": 1765180800000, "datetime": "2025-12-08T08:00:00", "open": 1.782, "high": 1.784, "low": 1.767, "close": 1.774, "volume": 407499.5, "close_time": 1765184399999, "quote_volume": 723098.4329, "trades": 4966, "taker_buy_base": 181701.8, "taker_buy_quote": 322416.7845 }, { "timestamp": 1765184400000, "datetime": "2025-12-08T09:00:00", "open": 1.774, "high": 1.797, "low": 1.773, "close": 1.777, "volume": 509671.5, "close_time": 1765187999999, "quote_volume": 909917.8087, "trades": 7340, "taker_buy_base": 276220.5, "taker_buy_quote": 493123.6845 }, { "timestamp": 1765188000000, "datetime": "2025-12-08T10:00:00", "open": 1.777, "high": 1.791, "low": 1.775, "close": 1.787, "volume": 214551.6, "close_time": 1765191599999, "quote_volume": 382339.0502, "trades": 3170, "taker_buy_base": 112497.8, "taker_buy_quote": 200617.6085 }, { "timestamp": 1765191600000, "datetime": "2025-12-08T11:00:00", "open": 1.787, "high": 1.793, "low": 1.772, "close": 1.78, "volume": 357950.3, "close_time": 1765195199999, "quote_volume": 637935.4173, "trades": 3857, "taker_buy_base": 129747.8, "taker_buy_quote": 231272.9636 }, { "timestamp": 1765195200000, "datetime": "2025-12-08T12:00:00", "open": 1.78, "high": 1.781, "low": 1.768, "close": 1.778, "volume": 354443.6, "close_time": 1765198799999, "quote_volume": 628681.9626, "trades": 3981, "taker_buy_base": 143422.4, "taker_buy_quote": 254462.2571 }, { "timestamp": 1765198800000, "datetime": "2025-12-08T13:00:00", "open": 1.779, "high": 1.793, "low": 1.776, "close": 1.779, "volume": 392366.4, "close_time": 1765202399999, "quote_volume": 700490.3528, "trades": 5700, "taker_buy_base": 187579.7, "taker_buy_quote": 334943.9175 }, { "timestamp": 1765202400000, "datetime": "2025-12-08T14:00:00", "open": 1.779, "high": 1.788, "low": 1.758, "close": 1.775, "volume": 1045662.9, "close_time": 1765205999999, "quote_volume": 1854497.0865, "trades": 12414, "taker_buy_base": 486106.3, "taker_buy_quote": 862287.9039 }, { "timestamp": 1765206000000, "datetime": "2025-12-08T15:00:00", "open": 1.775, "high": 1.78, "low": 1.744, "close": 1.755, "volume": 1035834.6, "close_time": 1765209599999, "quote_volume": 1823914.2135, "trades": 14960, "taker_buy_base": 503770.5, "taker_buy_quote": 887244.523 }, { "timestamp": 1765209600000, "datetime": "2025-12-08T16:00:00", "open": 1.754, "high": 1.787, "low": 1.746, "close": 1.77, "volume": 907561.0, "close_time": 1765213199999, "quote_volume": 1605779.5035, "trades": 12219, "taker_buy_base": 454426.2, "taker_buy_quote": 804118.064 }, { "timestamp": 1765213200000, "datetime": "2025-12-08T17:00:00", "open": 1.77, "high": 1.782, "low": 1.758, "close": 1.773, "volume": 766404.0, "close_time": 1765216799999, "quote_volume": 1355847.9547, "trades": 9915, "taker_buy_base": 442214.3, "taker_buy_quote": 782291.6291 }, { "timestamp": 1765216800000, "datetime": "2025-12-08T18:00:00", "open": 1.774, "high": 1.778, "low": 1.739, "close": 1.748, "volume": 911554.5, "close_time": 1765220399999, "quote_volume": 1603033.9107, "trades": 9458, "taker_buy_base": 464920.6, "taker_buy_quote": 817541.5797 }, { "timestamp": 1765220400000, "datetime": "2025-12-08T19:00:00", "open": 1.748, "high": 1.758, "low": 1.742, "close": 1.749, "volume": 381843.9, "close_time": 1765223999999, "quote_volume": 668050.6722, "trades": 6485, "taker_buy_base": 188445.4, "taker_buy_quote": 329712.2655 }, { "timestamp": 1765224000000, "datetime": "2025-12-08T20:00:00", "open": 1.75, "high": 1.771, "low": 1.749, "close": 1.762, "volume": 676995.3, "close_time": 1765227599999, "quote_volume": 1191397.1448, "trades": 7951, "taker_buy_base": 386449.1, "taker_buy_quote": 680232.9984 }, { "timestamp": 1765227600000, "datetime": "2025-12-08T21:00:00", "open": 1.763, "high": 1.78, "low": 1.757, "close": 1.777, "volume": 520608.5, "close_time": 1765231199999, "quote_volume": 920775.0501, "trades": 6348, "taker_buy_base": 270561.5, "taker_buy_quote": 478841.27 }, { "timestamp": 1765231200000, "datetime": "2025-12-08T22:00:00", "open": 1.777, "high": 1.78, "low": 1.752, "close": 1.755, "volume": 424274.4, "close_time": 1765234799999, "quote_volume": 748108.8042, "trades": 3984, "taker_buy_base": 161662.8, "taker_buy_quote": 284997.2916 }, { "timestamp": 1765234800000, "datetime": "2025-12-08T23:00:00", "open": 1.756, "high": 1.758, "low": 1.736, "close": 1.745, "volume": 591981.7, "close_time": 1765238399999, "quote_volume": 1032424.1978, "trades": 4637, "taker_buy_base": 296932.5, "taker_buy_quote": 517785.9382 }, { "timestamp": 1765238400000, "datetime": "2025-12-09T00:00:00", "open": 1.745, "high": 1.752, "low": 1.731, "close": 1.735, "volume": 440461.3, "close_time": 1765241999999, "quote_volume": 766410.6845, "trades": 4253, "taker_buy_base": 235473.8, "taker_buy_quote": 409745.5222 }, { "timestamp": 1765242000000, "datetime": "2025-12-09T01:00:00", "open": 1.735, "high": 1.742, "low": 1.722, "close": 1.726, "volume": 345194.0, "close_time": 1765245599999, "quote_volume": 597485.2282, "trades": 4735, "taker_buy_base": 138775.2, "taker_buy_quote": 240290.7733 }, { "timestamp": 1765245600000, "datetime": "2025-12-09T02:00:00", "open": 1.727, "high": 1.734, "low": 1.719, "close": 1.72, "volume": 307572.0, "close_time": 1765249199999, "quote_volume": 531432.5676, "trades": 3518, "taker_buy_base": 156600.4, "taker_buy_quote": 270756.939 }, { "timestamp": 1765249200000, "datetime": "2025-12-09T03:00:00", "open": 1.721, "high": 1.736, "low": 1.713, "close": 1.733, "volume": 594957.1, "close_time": 1765252799999, "quote_volume": 1024968.4004, "trades": 4380, "taker_buy_base": 315791.8, "taker_buy_quote": 544147.8143 }, { "timestamp": 1765252800000, "datetime": "2025-12-09T04:00:00", "open": 1.734, "high": 1.734, "low": 1.707, "close": 1.709, "volume": 441683.6, "close_time": 1765256399999, "quote_volume": 757322.2568, "trades": 3435, "taker_buy_base": 185290.6, "taker_buy_quote": 317524.7624 }, { "timestamp": 1765256400000, "datetime": "2025-12-09T05:00:00", "open": 1.708, "high": 1.722, "low": 1.698, "close": 1.711, "volume": 546289.1, "close_time": 1765259999999, "quote_volume": 933141.4079, "trades": 4332, "taker_buy_base": 255101.0, "taker_buy_quote": 436076.7326 }, { "timestamp": 1765260000000, "datetime": "2025-12-09T06:00:00", "open": 1.711, "high": 1.721, "low": 1.703, "close": 1.72, "volume": 301360.3, "close_time": 1765263599999, "quote_volume": 515873.8584, "trades": 3488, "taker_buy_base": 135023.8, "taker_buy_quote": 231146.2301 }, { "timestamp": 1765263600000, "datetime": "2025-12-09T07:00:00", "open": 1.721, "high": 1.736, "low": 1.717, "close": 1.733, "volume": 334343.5, "close_time": 1765267199999, "quote_volume": 577399.7303, "trades": 3366, "taker_buy_base": 194078.6, "taker_buy_quote": 335125.7078 }, { "timestamp": 1765267200000, "datetime": "2025-12-09T08:00:00", "open": 1.733, "high": 1.735, "low": 1.721, "close": 1.724, "volume": 164740.0, "close_time": 1765270799999, "quote_volume": 284640.6989, "trades": 2221, "taker_buy_base": 73307.1, "taker_buy_quote": 126656.1223 }, { "timestamp": 1765270800000, "datetime": "2025-12-09T09:00:00", "open": 1.724, "high": 1.724, "low": 1.712, "close": 1.715, "volume": 219684.6, "close_time": 1765274399999, "quote_volume": 377357.4698, "trades": 2042, "taker_buy_base": 88126.8, "taker_buy_quote": 151443.8368 }, { "timestamp": 1765274400000, "datetime": "2025-12-09T10:00:00", "open": 1.716, "high": 1.73, "low": 1.713, "close": 1.722, "volume": 406925.9, "close_time": 1765277999999, "quote_volume": 699784.7823, "trades": 3951, "taker_buy_base": 233757.0, "taker_buy_quote": 401946.4144 }, { "timestamp": 1765278000000, "datetime": "2025-12-09T11:00:00", "open": 1.722, "high": 1.727, "low": 1.715, "close": 1.726, "volume": 221231.6, "close_time": 1765281599999, "quote_volume": 380845.7825, "trades": 2670, "taker_buy_base": 114343.5, "taker_buy_quote": 196838.1639 }, { "timestamp": 1765281600000, "datetime": "2025-12-09T12:00:00", "open": 1.726, "high": 1.748, "low": 1.721, "close": 1.748, "volume": 539183.1, "close_time": 1765285199999, "quote_volume": 936986.9787, "trades": 5143, "taker_buy_base": 263327.5, "taker_buy_quote": 457773.7411 }, { "timestamp": 1765285200000, "datetime": "2025-12-09T13:00:00", "open": 1.747, "high": 1.763, "low": 1.743, "close": 1.751, "volume": 559192.3, "close_time": 1765288799999, "quote_volume": 979420.3728, "trades": 5370, "taker_buy_base": 239956.8, "taker_buy_quote": 420235.1995 }, { "timestamp": 1765288800000, "datetime": "2025-12-09T14:00:00", "open": 1.751, "high": 1.766, "low": 1.744, "close": 1.756, "volume": 974327.8, "close_time": 1765292399999, "quote_volume": 1710298.993, "trades": 11893, "taker_buy_base": 421981.3, "taker_buy_quote": 740700.0474 }, { "timestamp": 1765292400000, "datetime": "2025-12-09T15:00:00", "open": 1.757, "high": 1.842, "low": 1.755, "close": 1.835, "volume": 3148105.2, "close_time": 1765295999999, "quote_volume": 5677411.019, "trades": 31034, "taker_buy_base": 1572546.5, "taker_buy_quote": 2834866.7945 }, { "timestamp": 1765296000000, "datetime": "2025-12-09T16:00:00", "open": 1.835, "high": 1.876, "low": 1.835, "close": 1.867, "volume": 3111149.0, "close_time": 1765299599999, "quote_volume": 5772475.6781, "trades": 33887, "taker_buy_base": 1794180.3, "taker_buy_quote": 3329336.4351 }, { "timestamp": 1765299600000, "datetime": "2025-12-09T17:00:00", "open": 1.867, "high": 1.885, "low": 1.859, "close": 1.864, "volume": 1804100.5, "close_time": 1765303199999, "quote_volume": 3375269.2924, "trades": 18945, "taker_buy_base": 804714.2, "taker_buy_quote": 1505959.0801 }, { "timestamp": 1765303200000, "datetime": "2025-12-09T18:00:00", "open": 1.865, "high": 1.872, "low": 1.852, "close": 1.86, "volume": 1066700.9, "close_time": 1765306799999, "quote_volume": 1987903.707, "trades": 8597, "taker_buy_base": 454580.9, "taker_buy_quote": 847417.2567 }, { "timestamp": 1765306800000, "datetime": "2025-12-09T19:00:00", "open": 1.86, "high": 1.865, "low": 1.844, "close": 1.848, "volume": 750203.0, "close_time": 1765310399999, "quote_volume": 1389583.89, "trades": 8097, "taker_buy_base": 264573.0, "taker_buy_quote": 490141.4409 }, { "timestamp": 1765310400000, "datetime": "2025-12-09T20:00:00", "open": 1.848, "high": 1.85, "low": 1.812, "close": 1.822, "volume": 1056222.3, "close_time": 1765313999999, "quote_volume": 1930308.1807, "trades": 10657, "taker_buy_base": 378174.8, "taker_buy_quote": 690943.006 }, { "timestamp": 1765314000000, "datetime": "2025-12-09T21:00:00", "open": 1.823, "high": 1.824, "low": 1.784, "close": 1.798, "volume": 640690.0, "close_time": 1765317599999, "quote_volume": 1157170.3032, "trades": 9270, "taker_buy_base": 261926.7, "taker_buy_quote": 472990.6137 }, { "timestamp": 1765317600000, "datetime": "2025-12-09T22:00:00", "open": 1.798, "high": 1.829, "low": 1.798, "close": 1.82, "volume": 355195.5, "close_time": 1765321199999, "quote_volume": 644831.7413, "trades": 4918, "taker_buy_base": 217330.9, "taker_buy_quote": 394559.4219 }, { "timestamp": 1765321200000, "datetime": "2025-12-09T23:00:00", "open": 1.82, "high": 1.822, "low": 1.809, "close": 1.811, "volume": 255807.5, "close_time": 1765324799999, "quote_volume": 464490.3654, "trades": 3344, "taker_buy_base": 132935.9, "taker_buy_quote": 241467.1188 }, { "timestamp": 1765324800000, "datetime": "2025-12-10T00:00:00", "open": 1.81, "high": 1.815, "low": 1.8, "close": 1.8, "volume": 396312.1, "close_time": 1765328399999, "quote_volume": 716003.4715, "trades": 4660, "taker_buy_base": 213351.3, "taker_buy_quote": 385411.0262 }, { "timestamp": 1765328400000, "datetime": "2025-12-10T01:00:00", "open": 1.8, "high": 1.803, "low": 1.788, "close": 1.796, "volume": 394115.7, "close_time": 1765331999999, "quote_volume": 707682.8053, "trades": 5165, "taker_buy_base": 215147.2, "taker_buy_quote": 386409.5924 }, { "timestamp": 1765332000000, "datetime": "2025-12-10T02:00:00", "open": 1.795, "high": 1.804, "low": 1.789, "close": 1.799, "volume": 285832.0, "close_time": 1765335599999, "quote_volume": 513632.7169, "trades": 2908, "taker_buy_base": 125281.4, "taker_buy_quote": 225215.7035 }, { "timestamp": 1765335600000, "datetime": "2025-12-10T03:00:00", "open": 1.8, "high": 1.802, "low": 1.791, "close": 1.796, "volume": 226782.4, "close_time": 1765339199999, "quote_volume": 407070.4122, "trades": 2296, "taker_buy_base": 112203.2, "taker_buy_quote": 201470.3272 }, { "timestamp": 1765339200000, "datetime": "2025-12-10T04:00:00", "open": 1.796, "high": 1.801, "low": 1.791, "close": 1.792, "volume": 176799.6, "close_time": 1765342799999, "quote_volume": 317342.3129, "trades": 2876, "taker_buy_base": 102298.0, "taker_buy_quote": 183654.2161 }, { "timestamp": 1765342800000, "datetime": "2025-12-10T05:00:00", "open": 1.792, "high": 1.801, "low": 1.787, "close": 1.792, "volume": 436858.5, "close_time": 1765346399999, "quote_volume": 784261.3516, "trades": 3101, "taker_buy_base": 242981.2, "taker_buy_quote": 436221.0802 }, { "timestamp": 1765346400000, "datetime": "2025-12-10T06:00:00", "open": 1.791, "high": 1.792, "low": 1.782, "close": 1.786, "volume": 233225.7, "close_time": 1765349999999, "quote_volume": 416812.8575, "trades": 2202, "taker_buy_base": 117907.2, "taker_buy_quote": 210739.7029 }, { "timestamp": 1765350000000, "datetime": "2025-12-10T07:00:00", "open": 1.785, "high": 1.785, "low": 1.772, "close": 1.783, "volume": 381136.8, "close_time": 1765353599999, "quote_volume": 677629.5546, "trades": 3644, "taker_buy_base": 177402.4, "taker_buy_quote": 315471.3927 }, { "timestamp": 1765353600000, "datetime": "2025-12-10T08:00:00", "open": 1.782, "high": 1.782, "low": 1.756, "close": 1.757, "volume": 1245274.1, "close_time": 1765357199999, "quote_volume": 2196843.2909, "trades": 5564, "taker_buy_base": 543210.0, "taker_buy_quote": 957816.5875 }, { "timestamp": 1765357200000, "datetime": "2025-12-10T09:00:00", "open": 1.757, "high": 1.774, "low": 1.753, "close": 1.769, "volume": 453247.2, "close_time": 1765360799999, "quote_volume": 798755.7155, "trades": 3573, "taker_buy_base": 244216.5, "taker_buy_quote": 430342.0468 }, { "timestamp": 1765360800000, "datetime": "2025-12-10T10:00:00", "open": 1.769, "high": 1.783, "low": 1.749, "close": 1.75, "volume": 858434.5, "close_time": 1765364399999, "quote_volume": 1513651.6117, "trades": 6448, "taker_buy_base": 349870.8, "taker_buy_quote": 617863.6523 }, { "timestamp": 1765364400000, "datetime": "2025-12-10T11:00:00", "open": 1.749, "high": 1.758, "low": 1.743, "close": 1.753, "volume": 991094.9, "close_time": 1765367999999, "quote_volume": 1734636.6402, "trades": 5978, "taker_buy_base": 425257.2, "taker_buy_quote": 744278.3846 }, { "timestamp": 1765368000000, "datetime": "2025-12-10T12:00:00", "open": 1.753, "high": 1.753, "low": 1.735, "close": 1.748, "volume": 1087670.5, "close_time": 1765371599999, "quote_volume": 1896658.3378, "trades": 6197, "taker_buy_base": 421694.0, "taker_buy_quote": 735353.8072 }, { "timestamp": 1765371600000, "datetime": "2025-12-10T13:00:00", "open": 1.747, "high": 1.75, "low": 1.738, "close": 1.749, "volume": 692891.7, "close_time": 1765375199999, "quote_volume": 1208966.313, "trades": 4702, "taker_buy_base": 286363.2, "taker_buy_quote": 499554.3474 }, { "timestamp": 1765375200000, "datetime": "2025-12-10T14:00:00", "open": 1.748, "high": 1.753, "low": 1.74, "close": 1.75, "volume": 582568.9, "close_time": 1765378799999, "quote_volume": 1018219.2722, "trades": 7330, "taker_buy_base": 265525.8, "taker_buy_quote": 464188.5538 }, { "timestamp": 1765378800000, "datetime": "2025-12-10T15:00:00", "open": 1.75, "high": 1.765, "low": 1.748, "close": 1.757, "volume": 580652.8, "close_time": 1765382399999, "quote_volume": 1020164.887, "trades": 6452, "taker_buy_base": 274099.1, "taker_buy_quote": 481603.3795 }, { "timestamp": 1765382400000, "datetime": "2025-12-10T16:00:00", "open": 1.757, "high": 1.787, "low": 1.751, "close": 1.772, "volume": 689035.6, "close_time": 1765385999999, "quote_volume": 1220557.8673, "trades": 7856, "taker_buy_base": 389865.9, "taker_buy_quote": 690403.2998 }, { "timestamp": 1765386000000, "datetime": "2025-12-10T17:00:00", "open": 1.772, "high": 1.793, "low": 1.771, "close": 1.781, "volume": 543868.9, "close_time": 1765389599999, "quote_volume": 969457.2107, "trades": 6270, "taker_buy_base": 303184.8, "taker_buy_quote": 540528.2788 }, { "timestamp": 1765389600000, "datetime": "2025-12-10T18:00:00", "open": 1.782, "high": 1.812, "low": 1.774, "close": 1.788, "volume": 753574.6, "close_time": 1765393199999, "quote_volume": 1349543.0049, "trades": 11510, "taker_buy_base": 372542.6, "taker_buy_quote": 667270.6735 }, { "timestamp": 1765393200000, "datetime": "2025-12-10T19:00:00", "open": 1.787, "high": 1.823, "low": 1.772, "close": 1.815, "volume": 2525957.1, "close_time": 1765396799999, "quote_volume": 4552843.5186, "trades": 37962, "taker_buy_base": 1275929.3, "taker_buy_quote": 2300179.7762 }, { "timestamp": 1765396800000, "datetime": "2025-12-10T20:00:00", "open": 1.815, "high": 1.864, "low": 1.791, "close": 1.797, "volume": 2393001.9, "close_time": 1765400399999, "quote_volume": 4368270.4878, "trades": 30216, "taker_buy_base": 1121175.4, "taker_buy_quote": 2049205.6242 }, { "timestamp": 1765400400000, "datetime": "2025-12-10T21:00:00", "open": 1.797, "high": 1.808, "low": 1.774, "close": 1.777, "volume": 1126519.0, "close_time": 1765403999999, "quote_volume": 2020640.5727, "trades": 15326, "taker_buy_base": 630431.8, "taker_buy_quote": 1131045.229 }, { "timestamp": 1765404000000, "datetime": "2025-12-10T22:00:00", "open": 1.776, "high": 1.785, "low": 1.748, "close": 1.779, "volume": 975804.6, "close_time": 1765407599999, "quote_volume": 1723947.5389, "trades": 10437, "taker_buy_base": 476780.6, "taker_buy_quote": 843066.944 }, { "timestamp": 1765407600000, "datetime": "2025-12-10T23:00:00", "open": 1.779, "high": 1.783, "low": 1.758, "close": 1.76, "volume": 376360.9, "close_time": 1765411199999, "quote_volume": 665376.5769, "trades": 4361, "taker_buy_base": 185927.6, "taker_buy_quote": 328679.243 }, { "timestamp": 1765411200000, "datetime": "2025-12-11T00:00:00", "open": 1.76, "high": 1.763, "low": 1.71, "close": 1.715, "volume": 1124592.3, "close_time": 1765414799999, "quote_volume": 1944189.8781, "trades": 10299, "taker_buy_base": 399496.1, "taker_buy_quote": 692655.9671 }, { "timestamp": 1765414800000, "datetime": "2025-12-11T01:00:00", "open": 1.714, "high": 1.718, "low": 1.688, "close": 1.689, "volume": 765385.1, "close_time": 1765418399999, "quote_volume": 1305097.9851, "trades": 9627, "taker_buy_base": 348130.7, "taker_buy_quote": 594065.8551 }, { "timestamp": 1765418400000, "datetime": "2025-12-11T02:00:00", "open": 1.689, "high": 1.689, "low": 1.667, "close": 1.684, "volume": 956559.2, "close_time": 1765421999999, "quote_volume": 1605528.5532, "trades": 9693, "taker_buy_base": 464002.4, "taker_buy_quote": 778918.8032 }, { "timestamp": 1765422000000, "datetime": "2025-12-11T03:00:00", "open": 1.683, "high": 1.683, "low": 1.659, "close": 1.667, "volume": 720578.9, "close_time": 1765425599999, "quote_volume": 1201693.0772, "trades": 9527, "taker_buy_base": 333712.7, "taker_buy_quote": 556462.786 }, { "timestamp": 1765425600000, "datetime": "2025-12-11T04:00:00", "open": 1.667, "high": 1.696, "low": 1.659, "close": 1.692, "volume": 723706.2, "close_time": 1765429199999, "quote_volume": 1213397.0113, "trades": 6662, "taker_buy_base": 435407.6, "taker_buy_quote": 730353.5197 }, { "timestamp": 1765429200000, "datetime": "2025-12-11T05:00:00", "open": 1.691, "high": 1.695, "low": 1.679, "close": 1.682, "volume": 336005.0, "close_time": 1765432799999, "quote_volume": 565986.4415, "trades": 3176, "taker_buy_base": 157346.6, "taker_buy_quote": 264969.6035 }, { "timestamp": 1765432800000, "datetime": "2025-12-11T06:00:00", "open": 1.682, "high": 1.693, "low": 1.677, "close": 1.68, "volume": 484334.8, "close_time": 1765436399999, "quote_volume": 816050.1649, "trades": 3851, "taker_buy_base": 214692.5, "taker_buy_quote": 361695.8954 }, { "timestamp": 1765436400000, "datetime": "2025-12-11T07:00:00", "open": 1.68, "high": 1.682, "low": 1.672, "close": 1.674, "volume": 331249.8, "close_time": 1765439999999, "quote_volume": 555713.9137, "trades": 3162, "taker_buy_base": 154285.8, "taker_buy_quote": 258880.5041 }, { "timestamp": 1765440000000, "datetime": "2025-12-11T08:00:00", "open": 1.674, "high": 1.678, "low": 1.664, "close": 1.671, "volume": 536197.4, "close_time": 1765443599999, "quote_volume": 895020.6926, "trades": 4393, "taker_buy_base": 265075.0, "taker_buy_quote": 442478.6332 }, { "timestamp": 1765443600000, "datetime": "2025-12-11T09:00:00", "open": 1.67, "high": 1.674, "low": 1.663, "close": 1.664, "volume": 271730.6, "close_time": 1765447199999, "quote_volume": 453553.9459, "trades": 2538, "taker_buy_base": 142294.5, "taker_buy_quote": 237564.8613 }, { "timestamp": 1765447200000, "datetime": "2025-12-11T10:00:00", "open": 1.664, "high": 1.665, "low": 1.651, "close": 1.658, "volume": 379448.0, "close_time": 1765450799999, "quote_volume": 628462.6902, "trades": 3124, "taker_buy_base": 179181.7, "taker_buy_quote": 296870.6181 }, { "timestamp": 1765450800000, "datetime": "2025-12-11T11:00:00", "open": 1.658, "high": 1.671, "low": 1.655, "close": 1.665, "volume": 282405.4, "close_time": 1765454399999, "quote_volume": 469925.3783, "trades": 2913, "taker_buy_base": 149281.5, "taker_buy_quote": 248436.1811 }, { "timestamp": 1765454400000, "datetime": "2025-12-11T12:00:00", "open": 1.664, "high": 1.664, "low": 1.651, "close": 1.66, "volume": 400444.5, "close_time": 1765457999999, "quote_volume": 664212.6863, "trades": 4583, "taker_buy_base": 194994.3, "taker_buy_quote": 323498.9561 }, { "timestamp": 1765458000000, "datetime": "2025-12-11T13:00:00", "open": 1.659, "high": 1.665, "low": 1.655, "close": 1.663, "volume": 378194.9, "close_time": 1765461599999, "quote_volume": 627934.1937, "trades": 3904, "taker_buy_base": 217957.0, "taker_buy_quote": 361877.3205 }, { "timestamp": 1765461600000, "datetime": "2025-12-11T14:00:00", "open": 1.662, "high": 1.675, "low": 1.646, "close": 1.659, "volume": 1126426.5, "close_time": 1765465199999, "quote_volume": 1871683.3946, "trades": 12167, "taker_buy_base": 557873.8, "taker_buy_quote": 927287.102 }, { "timestamp": 1765465200000, "datetime": "2025-12-11T15:00:00", "open": 1.659, "high": 1.675, "low": 1.646, "close": 1.654, "volume": 914661.9, "close_time": 1765468799999, "quote_volume": 1517944.4407, "trades": 11714, "taker_buy_base": 466117.4, "taker_buy_quote": 773916.9203 }, { "timestamp": 1765468800000, "datetime": "2025-12-11T16:00:00", "open": 1.654, "high": 1.658, "low": 1.635, "close": 1.643, "volume": 724523.7, "close_time": 1765472399999, "quote_volume": 1191816.0474, "trades": 8491, "taker_buy_base": 374288.1, "taker_buy_quote": 615765.4885 }, { "timestamp": 1765472400000, "datetime": "2025-12-11T17:00:00", "open": 1.644, "high": 1.648, "low": 1.627, "close": 1.632, "volume": 1101816.2, "close_time": 1765475999999, "quote_volume": 1803230.2233, "trades": 6894, "taker_buy_base": 372158.4, "taker_buy_quote": 609109.8813 }, { "timestamp": 1765476000000, "datetime": "2025-12-11T18:00:00", "open": 1.632, "high": 1.671, "low": 1.629, "close": 1.657, "volume": 1320595.0, "close_time": 1765479599999, "quote_volume": 2180741.8574, "trades": 10595, "taker_buy_base": 802682.1, "taker_buy_quote": 1325232.0166 }, { "timestamp": 1765479600000, "datetime": "2025-12-11T19:00:00", "open": 1.658, "high": 1.683, "low": 1.655, "close": 1.661, "volume": 809805.0, "close_time": 1765483199999, "quote_volume": 1351566.3157, "trades": 7505, "taker_buy_base": 415256.0, "taker_buy_quote": 693199.7274 }, { "timestamp": 1765483200000, "datetime": "2025-12-11T20:00:00", "open": 1.661, "high": 1.694, "low": 1.66, "close": 1.692, "volume": 731396.1, "close_time": 1765486799999, "quote_volume": 1227638.8362, "trades": 6997, "taker_buy_base": 438315.2, "taker_buy_quote": 735770.7856 }, { "timestamp": 1765486800000, "datetime": "2025-12-11T21:00:00", "open": 1.692, "high": 1.726, "low": 1.688, "close": 1.708, "volume": 1398797.7, "close_time": 1765490399999, "quote_volume": 2387258.6246, "trades": 14406, "taker_buy_base": 707537.3, "taker_buy_quote": 1207681.0557 }, { "timestamp": 1765490400000, "datetime": "2025-12-11T22:00:00", "open": 1.708, "high": 1.715, "low": 1.676, "close": 1.684, "volume": 639526.7, "close_time": 1765493999999, "quote_volume": 1083129.3128, "trades": 6198, "taker_buy_base": 302901.1, "taker_buy_quote": 512567.5549 }, { "timestamp": 1765494000000, "datetime": "2025-12-11T23:00:00", "open": 1.684, "high": 1.688, "low": 1.668, "close": 1.673, "volume": 444276.7, "close_time": 1765497599999, "quote_volume": 744386.91, "trades": 4897, "taker_buy_base": 200310.6, "taker_buy_quote": 335586.3832 }, { "timestamp": 1765497600000, "datetime": "2025-12-12T00:00:00", "open": 1.674, "high": 1.674, "low": 1.646, "close": 1.648, "volume": 1210734.3, "close_time": 1765501199999, "quote_volume": 2011207.4535, "trades": 8857, "taker_buy_base": 533214.1, "taker_buy_quote": 885456.3669 }, { "timestamp": 1765501200000, "datetime": "2025-12-12T01:00:00", "open": 1.648, "high": 1.684, "low": 1.648, "close": 1.678, "volume": 370892.4, "close_time": 1765504799999, "quote_volume": 620003.1242, "trades": 6301, "taker_buy_base": 179944.7, "taker_buy_quote": 300671.8265 }, { "timestamp": 1765504800000, "datetime": "2025-12-12T02:00:00", "open": 1.678, "high": 1.699, "low": 1.674, "close": 1.695, "volume": 419716.2, "close_time": 1765508399999, "quote_volume": 710008.194, "trades": 4562, "taker_buy_base": 235818.2, "taker_buy_quote": 398844.6161 }, { "timestamp": 1765508400000, "datetime": "2025-12-12T03:00:00", "open": 1.695, "high": 1.696, "low": 1.678, "close": 1.682, "volume": 240866.1, "close_time": 1765511999999, "quote_volume": 405891.7902, "trades": 3213, "taker_buy_base": 116340.1, "taker_buy_quote": 195962.5437 }, { "timestamp": 1765512000000, "datetime": "2025-12-12T04:00:00", "open": 1.681, "high": 1.682, "low": 1.672, "close": 1.678, "volume": 231786.2, "close_time": 1765515599999, "quote_volume": 388821.4092, "trades": 2422, "taker_buy_base": 116757.7, "taker_buy_quote": 195883.3912 }, { "timestamp": 1765515600000, "datetime": "2025-12-12T05:00:00", "open": 1.679, "high": 1.714, "low": 1.678, "close": 1.704, "volume": 1026711.9, "close_time": 1765519199999, "quote_volume": 1744578.5036, "trades": 6999, "taker_buy_base": 556751.3, "taker_buy_quote": 945890.9089 }, { "timestamp": 1765519200000, "datetime": "2025-12-12T06:00:00", "open": 1.704, "high": 1.72, "low": 1.695, "close": 1.697, "volume": 486435.3, "close_time": 1765522799999, "quote_volume": 831715.4867, "trades": 4370, "taker_buy_base": 249683.7, "taker_buy_quote": 426946.7541 }, { "timestamp": 1765522800000, "datetime": "2025-12-12T07:00:00", "open": 1.696, "high": 1.705, "low": 1.692, "close": 1.704, "volume": 431992.7, "close_time": 1765526399999, "quote_volume": 733869.5991, "trades": 3461, "taker_buy_base": 282416.7, "taker_buy_quote": 479912.6927 }, { "timestamp": 1765526400000, "datetime": "2025-12-12T08:00:00", "open": 1.704, "high": 1.705, "low": 1.693, "close": 1.7, "volume": 512191.9, "close_time": 1765529999999, "quote_volume": 870485.1732, "trades": 3909, "taker_buy_base": 246536.8, "taker_buy_quote": 419042.3197 }, { "timestamp": 1765530000000, "datetime": "2025-12-12T09:00:00", "open": 1.7, "high": 1.703, "low": 1.686, "close": 1.701, "volume": 328562.1, "close_time": 1765533599999, "quote_volume": 556161.9487, "trades": 3612, "taker_buy_base": 130567.9, "taker_buy_quote": 221008.3557 }, { "timestamp": 1765533600000, "datetime": "2025-12-12T10:00:00", "open": 1.7, "high": 1.709, "low": 1.699, "close": 1.702, "volume": 398252.5, "close_time": 1765537199999, "quote_volume": 678599.1167, "trades": 4002, "taker_buy_base": 177192.2, "taker_buy_quote": 301992.6753 }, { "timestamp": 1765537200000, "datetime": "2025-12-12T11:00:00", "open": 1.702, "high": 1.704, "low": 1.691, "close": 1.702, "volume": 329123.0, "close_time": 1765540799999, "quote_volume": 558811.6128, "trades": 3530, "taker_buy_base": 162320.7, "taker_buy_quote": 275667.1604 }, { "timestamp": 1765540800000, "datetime": "2025-12-12T12:00:00", "open": 1.702, "high": 1.708, "low": 1.697, "close": 1.707, "volume": 415884.2, "close_time": 1765544399999, "quote_volume": 708137.2733, "trades": 3855, "taker_buy_base": 218086.6, "taker_buy_quote": 371384.386 }, { "timestamp": 1765544400000, "datetime": "2025-12-12T13:00:00", "open": 1.706, "high": 1.708, "low": 1.698, "close": 1.704, "volume": 561135.5, "close_time": 1765547999999, "quote_volume": 955554.9735, "trades": 3327, "taker_buy_base": 261356.7, "taker_buy_quote": 445200.4247 }, { "timestamp": 1765548000000, "datetime": "2025-12-12T14:00:00", "open": 1.703, "high": 1.708, "low": 1.689, "close": 1.694, "volume": 670755.1, "close_time": 1765551599999, "quote_volume": 1140511.7727, "trades": 7919, "taker_buy_base": 348867.6, "taker_buy_quote": 593234.0486 }, { "timestamp": 1765551600000, "datetime": "2025-12-12T15:00:00", "open": 1.694, "high": 1.694, "low": 1.6, "close": 1.61, "volume": 3233263.5, "close_time": 1765555199999, "quote_volume": 5310039.1352, "trades": 27766, "taker_buy_base": 1430173.5, "taker_buy_quote": 2349199.0754 }, { "timestamp": 1765555200000, "datetime": "2025-12-12T16:00:00", "open": 1.609, "high": 1.616, "low": 1.584, "close": 1.6, "volume": 2174390.2, "close_time": 1765558799999, "quote_volume": 3481888.2893, "trades": 22288, "taker_buy_base": 1030968.3, "taker_buy_quote": 1650626.8074 }, { "timestamp": 1765558800000, "datetime": "2025-12-12T17:00:00", "open": 1.6, "high": 1.628, "low": 1.6, "close": 1.613, "volume": 723261.0, "close_time": 1765562399999, "quote_volume": 1167783.2847, "trades": 8887, "taker_buy_base": 395186.4, "taker_buy_quote": 637991.3958 }, { "timestamp": 1765562400000, "datetime": "2025-12-12T18:00:00", "open": 1.613, "high": 1.632, "low": 1.612, "close": 1.618, "volume": 488462.1, "close_time": 1765565999999, "quote_volume": 792811.0252, "trades": 6232, "taker_buy_base": 237692.7, "taker_buy_quote": 385790.8361 }, { "timestamp": 1765566000000, "datetime": "2025-12-12T19:00:00", "open": 1.617, "high": 1.618, "low": 1.606, "close": 1.611, "volume": 319825.6, "close_time": 1765569599999, "quote_volume": 515063.8534, "trades": 4238, "taker_buy_base": 165662.7, "taker_buy_quote": 266817.2087 }, { "timestamp": 1765569600000, "datetime": "2025-12-12T20:00:00", "open": 1.611, "high": 1.621, "low": 1.609, "close": 1.618, "volume": 393881.5, "close_time": 1765573199999, "quote_volume": 636010.9827, "trades": 4328, "taker_buy_base": 203731.1, "taker_buy_quote": 329087.415 }, { "timestamp": 1765573200000, "datetime": "2025-12-12T21:00:00", "open": 1.617, "high": 1.628, "low": 1.616, "close": 1.621, "volume": 206683.3, "close_time": 1765576799999, "quote_volume": 335221.2891, "trades": 1991, "taker_buy_base": 108882.6, "taker_buy_quote": 176637.7461 }, { "timestamp": 1765576800000, "datetime": "2025-12-12T22:00:00", "open": 1.62, "high": 1.635, "low": 1.618, "close": 1.63, "volume": 353026.0, "close_time": 1765580399999, "quote_volume": 574106.1586, "trades": 2088, "taker_buy_base": 217899.9, "taker_buy_quote": 354304.7769 }, { "timestamp": 1765580400000, "datetime": "2025-12-12T23:00:00", "open": 1.631, "high": 1.639, "low": 1.631, "close": 1.637, "volume": 212539.0, "close_time": 1765583999999, "quote_volume": 347368.63, "trades": 1856, "taker_buy_base": 119010.7, "taker_buy_quote": 194511.1167 }, { "timestamp": 1765584000000, "datetime": "2025-12-13T00:00:00", "open": 1.638, "high": 1.643, "low": 1.632, "close": 1.636, "volume": 351594.2, "close_time": 1765587599999, "quote_volume": 575699.639, "trades": 2062, "taker_buy_base": 204265.8, "taker_buy_quote": 334664.1746 }, { "timestamp": 1765587600000, "datetime": "2025-12-13T01:00:00", "open": 1.635, "high": 1.64, "low": 1.633, "close": 1.639, "volume": 165778.3, "close_time": 1765591199999, "quote_volume": 271346.6324, "trades": 1613, "taker_buy_base": 86962.0, "taker_buy_quote": 142354.6302 }, { "timestamp": 1765591200000, "datetime": "2025-12-13T02:00:00", "open": 1.639, "high": 1.646, "low": 1.639, "close": 1.639, "volume": 180124.4, "close_time": 1765594799999, "quote_volume": 295744.8804, "trades": 1655, "taker_buy_base": 87142.4, "taker_buy_quote": 143085.6358 }, { "timestamp": 1765594800000, "datetime": "2025-12-13T03:00:00", "open": 1.639, "high": 1.654, "low": 1.634, "close": 1.649, "volume": 239379.7, "close_time": 1765598399999, "quote_volume": 393372.2058, "trades": 1928, "taker_buy_base": 138517.3, "taker_buy_quote": 227691.8832 }, { "timestamp": 1765598400000, "datetime": "2025-12-13T04:00:00", "open": 1.65, "high": 1.659, "low": 1.647, "close": 1.654, "volume": 208693.6, "close_time": 1765601999999, "quote_volume": 344990.3843, "trades": 2151, "taker_buy_base": 104680.9, "taker_buy_quote": 173047.7182 }, { "timestamp": 1765602000000, "datetime": "2025-12-13T05:00:00", "open": 1.654, "high": 1.656, "low": 1.647, "close": 1.65, "volume": 164209.7, "close_time": 1765605599999, "quote_volume": 271164.0271, "trades": 1322, "taker_buy_base": 83927.2, "taker_buy_quote": 138624.1668 }, { "timestamp": 1765605600000, "datetime": "2025-12-13T06:00:00", "open": 1.649, "high": 1.65, "low": 1.643, "close": 1.646, "volume": 294732.2, "close_time": 1765609199999, "quote_volume": 485136.738, "trades": 1786, "taker_buy_base": 144862.2, "taker_buy_quote": 238423.6613 }, { "timestamp": 1765609200000, "datetime": "2025-12-13T07:00:00", "open": 1.647, "high": 1.654, "low": 1.647, "close": 1.65, "volume": 183568.9, "close_time": 1765612799999, "quote_volume": 302919.7098, "trades": 1768, "taker_buy_base": 93280.3, "taker_buy_quote": 153941.798 }, { "timestamp": 1765612800000, "datetime": "2025-12-13T08:00:00", "open": 1.651, "high": 1.667, "low": 1.651, "close": 1.66, "volume": 281112.1, "close_time": 1765616399999, "quote_volume": 466669.5872, "trades": 2909, "taker_buy_base": 164049.0, "taker_buy_quote": 272332.8769 }, { "timestamp": 1765616400000, "datetime": "2025-12-13T09:00:00", "open": 1.66, "high": 1.678, "low": 1.66, "close": 1.664, "volume": 544007.2, "close_time": 1765619999999, "quote_volume": 909127.0944, "trades": 3062, "taker_buy_base": 295411.7, "taker_buy_quote": 493749.0084 }, { "timestamp": 1765620000000, "datetime": "2025-12-13T10:00:00", "open": 1.664, "high": 1.678, "low": 1.662, "close": 1.677, "volume": 342130.4, "close_time": 1765623599999, "quote_volume": 571811.1345, "trades": 2068, "taker_buy_base": 198337.6, "taker_buy_quote": 331564.3842 }, { "timestamp": 1765623600000, "datetime": "2025-12-13T11:00:00", "open": 1.677, "high": 1.685, "low": 1.674, "close": 1.676, "volume": 373368.5, "close_time": 1765627199999, "quote_volume": 626633.8663, "trades": 2500, "taker_buy_base": 181390.3, "taker_buy_quote": 304444.7605 }, { "timestamp": 1765627200000, "datetime": "2025-12-13T12:00:00", "open": 1.676, "high": 1.678, "low": 1.663, "close": 1.665, "volume": 445111.3, "close_time": 1765630799999, "quote_volume": 743244.4209, "trades": 3155, "taker_buy_base": 188654.2, "taker_buy_quote": 315062.2556 }, { "timestamp": 1765630800000, "datetime": "2025-12-13T13:00:00", "open": 1.665, "high": 1.668, "low": 1.66, "close": 1.662, "volume": 270518.8, "close_time": 1765634399999, "quote_volume": 449970.9409, "trades": 2354, "taker_buy_base": 135500.1, "taker_buy_quote": 225467.9934 }, { "timestamp": 1765634400000, "datetime": "2025-12-13T14:00:00", "open": 1.662, "high": 1.664, "low": 1.649, "close": 1.654, "volume": 437534.5, "close_time": 1765637999999, "quote_volume": 724195.8403, "trades": 3351, "taker_buy_base": 210384.1, "taker_buy_quote": 348251.7341 }, { "timestamp": 1765638000000, "datetime": "2025-12-13T15:00:00", "open": 1.653, "high": 1.662, "low": 1.652, "close": 1.656, "volume": 343268.0, "close_time": 1765641599999, "quote_volume": 568594.9944, "trades": 3185, "taker_buy_base": 154611.1, "taker_buy_quote": 256109.3762 }, { "timestamp": 1765641600000, "datetime": "2025-12-13T16:00:00", "open": 1.657, "high": 1.67, "low": 1.656, "close": 1.662, "volume": 233603.6, "close_time": 1765645199999, "quote_volume": 388574.2997, "trades": 2713, "taker_buy_base": 143548.5, "taker_buy_quote": 238778.3764 }, { "timestamp": 1765645200000, "datetime": "2025-12-13T17:00:00", "open": 1.661, "high": 1.664, "low": 1.653, "close": 1.657, "volume": 169100.9, "close_time": 1765648799999, "quote_volume": 280227.3238, "trades": 1991, "taker_buy_base": 77305.4, "taker_buy_quote": 128157.281 }, { "timestamp": 1765648800000, "datetime": "2025-12-13T18:00:00", "open": 1.657, "high": 1.661, "low": 1.654, "close": 1.654, "volume": 149516.6, "close_time": 1765652399999, "quote_volume": 247811.6713, "trades": 1462, "taker_buy_base": 63324.0, "taker_buy_quote": 104960.4462 }, { "timestamp": 1765652400000, "datetime": "2025-12-13T19:00:00", "open": 1.654, "high": 1.661, "low": 1.653, "close": 1.661, "volume": 178229.1, "close_time": 1765655999999, "quote_volume": 295335.6614, "trades": 1226, "taker_buy_base": 89459.4, "taker_buy_quote": 148232.4359 }, { "timestamp": 1765656000000, "datetime": "2025-12-13T20:00:00", "open": 1.661, "high": 1.661, "low": 1.654, "close": 1.654, "volume": 214334.0, "close_time": 1765659599999, "quote_volume": 354970.6776, "trades": 1261, "taker_buy_base": 67901.5, "taker_buy_quote": 112459.2238 }, { "timestamp": 1765659600000, "datetime": "2025-12-13T21:00:00", "open": 1.654, "high": 1.655, "low": 1.639, "close": 1.652, "volume": 394318.5, "close_time": 1765663199999, "quote_volume": 649492.986, "trades": 3146, "taker_buy_base": 138666.2, "taker_buy_quote": 228391.6885 }, { "timestamp": 1765663200000, "datetime": "2025-12-13T22:00:00", "open": 1.652, "high": 1.656, "low": 1.648, "close": 1.653, "volume": 290108.5, "close_time": 1765666799999, "quote_volume": 479692.6977, "trades": 1729, "taker_buy_base": 147889.8, "taker_buy_quote": 244556.9946 }, { "timestamp": 1765666800000, "datetime": "2025-12-13T23:00:00", "open": 1.653, "high": 1.667, "low": 1.65, "close": 1.664, "volume": 228954.5, "close_time": 1765670399999, "quote_volume": 379809.2732, "trades": 1858, "taker_buy_base": 117432.5, "taker_buy_quote": 194829.1792 }, { "timestamp": 1765670400000, "datetime": "2025-12-14T00:00:00", "open": 1.664, "high": 1.664, "low": 1.655, "close": 1.661, "volume": 167812.2, "close_time": 1765673999999, "quote_volume": 278640.1943, "trades": 2098, "taker_buy_base": 94222.8, "taker_buy_quote": 156457.2749 }, { "timestamp": 1765674000000, "datetime": "2025-12-14T01:00:00", "open": 1.661, "high": 1.67, "low": 1.654, "close": 1.657, "volume": 185350.2, "close_time": 1765677599999, "quote_volume": 308309.4963, "trades": 2031, "taker_buy_base": 108915.6, "taker_buy_quote": 181182.5659 }, { "timestamp": 1765677600000, "datetime": "2025-12-14T02:00:00", "open": 1.657, "high": 1.661, "low": 1.652, "close": 1.656, "volume": 237170.1, "close_time": 1765681199999, "quote_volume": 392766.5501, "trades": 1661, "taker_buy_base": 95871.7, "taker_buy_quote": 158820.7972 }, { "timestamp": 1765681200000, "datetime": "2025-12-14T03:00:00", "open": 1.656, "high": 1.657, "low": 1.648, "close": 1.651, "volume": 109131.0, "close_time": 1765684799999, "quote_volume": 180243.5612, "trades": 1219, "taker_buy_base": 64512.1, "taker_buy_quote": 106546.032 }, { "timestamp": 1765684800000, "datetime": "2025-12-14T04:00:00", "open": 1.65, "high": 1.651, "low": 1.638, "close": 1.645, "volume": 202883.2, "close_time": 1765688399999, "quote_volume": 333420.7688, "trades": 1797, "taker_buy_base": 78740.7, "taker_buy_quote": 129505.3974 }, { "timestamp": 1765688400000, "datetime": "2025-12-14T05:00:00", "open": 1.644, "high": 1.644, "low": 1.628, "close": 1.634, "volume": 548079.8, "close_time": 1765691999999, "quote_volume": 895471.0213, "trades": 2881, "taker_buy_base": 204117.8, "taker_buy_quote": 333561.6763 }, { "timestamp": 1765692000000, "datetime": "2025-12-14T06:00:00", "open": 1.634, "high": 1.636, "low": 1.628, "close": 1.634, "volume": 169978.1, "close_time": 1765695599999, "quote_volume": 277399.0037, "trades": 1497, "taker_buy_base": 103801.1, "taker_buy_quote": 169419.7161 }, { "timestamp": 1765695600000, "datetime": "2025-12-14T07:00:00", "open": 1.634, "high": 1.637, "low": 1.63, "close": 1.633, "volume": 192782.8, "close_time": 1765699199999, "quote_volume": 314871.461, "trades": 1470, "taker_buy_base": 97437.0, "taker_buy_quote": 159147.9211 }, { "timestamp": 1765699200000, "datetime": "2025-12-14T08:00:00", "open": 1.634, "high": 1.639, "low": 1.628, "close": 1.629, "volume": 161090.7, "close_time": 1765702799999, "quote_volume": 263272.9808, "trades": 1710, "taker_buy_base": 98178.4, "taker_buy_quote": 160489.6152 }, { "timestamp": 1765702800000, "datetime": "2025-12-14T09:00:00", "open": 1.629, "high": 1.634, "low": 1.627, "close": 1.633, "volume": 244712.5, "close_time": 1765706399999, "quote_volume": 399191.4557, "trades": 1852, "taker_buy_base": 111768.9, "taker_buy_quote": 182356.1647 }, { "timestamp": 1765706400000, "datetime": "2025-12-14T10:00:00", "open": 1.633, "high": 1.637, "low": 1.622, "close": 1.631, "volume": 482923.6, "close_time": 1765709999999, "quote_volume": 786858.5183, "trades": 3701, "taker_buy_base": 220331.7, "taker_buy_quote": 359126.2039 }, { "timestamp": 1765710000000, "datetime": "2025-12-14T11:00:00", "open": 1.63, "high": 1.631, "low": 1.608, "close": 1.624, "volume": 797158.7, "close_time": 1765713599999, "quote_volume": 1291590.4459, "trades": 8059, "taker_buy_base": 347447.7, "taker_buy_quote": 563243.2523 }, { "timestamp": 1765713600000, "datetime": "2025-12-14T12:00:00", "open": 1.624, "high": 1.636, "low": 1.617, "close": 1.632, "volume": 461376.3, "close_time": 1765717199999, "quote_volume": 751279.6027, "trades": 4335, "taker_buy_base": 210565.8, "taker_buy_quote": 342741.9253 }, { "timestamp": 1765717200000, "datetime": "2025-12-14T13:00:00", "open": 1.632, "high": 1.632, "low": 1.617, "close": 1.626, "volume": 314166.9, "close_time": 1765720799999, "quote_volume": 510021.8034, "trades": 3390, "taker_buy_base": 139259.4, "taker_buy_quote": 226069.3776 }, { "timestamp": 1765720800000, "datetime": "2025-12-14T14:00:00", "open": 1.626, "high": 1.629, "low": 1.603, "close": 1.614, "volume": 560103.4, "close_time": 1765724399999, "quote_volume": 903666.3976, "trades": 5067, "taker_buy_base": 233563.4, "taker_buy_quote": 377030.8338 }, { "timestamp": 1765724400000, "datetime": "2025-12-14T15:00:00", "open": 1.613, "high": 1.615, "low": 1.605, "close": 1.609, "volume": 419167.4, "close_time": 1765727999999, "quote_volume": 674608.6014, "trades": 4405, "taker_buy_base": 211078.4, "taker_buy_quote": 339721.4076 }, { "timestamp": 1765728000000, "datetime": "2025-12-14T16:00:00", "open": 1.609, "high": 1.622, "low": 1.603, "close": 1.612, "volume": 366721.5, "close_time": 1765731599999, "quote_volume": 590769.6771, "trades": 5037, "taker_buy_base": 200092.8, "taker_buy_quote": 322352.3829 }, { "timestamp": 1765731600000, "datetime": "2025-12-14T17:00:00", "open": 1.613, "high": 1.616, "low": 1.587, "close": 1.594, "volume": 579949.5, "close_time": 1765735199999, "quote_volume": 926220.5963, "trades": 7194, "taker_buy_base": 334249.6, "taker_buy_quote": 533701.7475 }, { "timestamp": 1765735200000, "datetime": "2025-12-14T18:00:00", "open": 1.594, "high": 1.606, "low": 1.592, "close": 1.604, "volume": 271950.6, "close_time": 1765738799999, "quote_volume": 434650.772, "trades": 4129, "taker_buy_base": 148528.9, "taker_buy_quote": 237403.7815 }, { "timestamp": 1765738800000, "datetime": "2025-12-14T19:00:00", "open": 1.605, "high": 1.605, "low": 1.591, "close": 1.596, "volume": 258397.8, "close_time": 1765742399999, "quote_volume": 412456.1703, "trades": 2816, "taker_buy_base": 101810.5, "taker_buy_quote": 162462.5943 }, { "timestamp": 1765742400000, "datetime": "2025-12-14T20:00:00", "open": 1.596, "high": 1.607, "low": 1.588, "close": 1.596, "volume": 427787.0, "close_time": 1765745999999, "quote_volume": 683970.3096, "trades": 4175, "taker_buy_base": 213995.3, "taker_buy_quote": 342260.8473 }, { "timestamp": 1765746000000, "datetime": "2025-12-14T21:00:00", "open": 1.596, "high": 1.599, "low": 1.576, "close": 1.584, "volume": 500891.0, "close_time": 1765749599999, "quote_volume": 793686.8468, "trades": 4167, "taker_buy_base": 195051.9, "taker_buy_quote": 309282.5391 }, { "timestamp": 1765749600000, "datetime": "2025-12-14T22:00:00", "open": 1.584, "high": 1.594, "low": 1.581, "close": 1.591, "volume": 642967.4, "close_time": 1765753199999, "quote_volume": 1021226.0826, "trades": 4761, "taker_buy_base": 305603.1, "taker_buy_quote": 485537.5451 }, { "timestamp": 1765753200000, "datetime": "2025-12-14T23:00:00", "open": 1.592, "high": 1.601, "low": 1.57, "close": 1.591, "volume": 704231.6, "close_time": 1765756799999, "quote_volume": 1117484.692, "trades": 7969, "taker_buy_base": 316443.8, "taker_buy_quote": 502073.5786 }, { "timestamp": 1765756800000, "datetime": "2025-12-15T00:00:00", "open": 1.591, "high": 1.604, "low": 1.588, "close": 1.603, "volume": 458760.3, "close_time": 1765760399999, "quote_volume": 733006.7082, "trades": 5673, "taker_buy_base": 256497.6, "taker_buy_quote": 409880.2182 }, { "timestamp": 1765760400000, "datetime": "2025-12-15T01:00:00", "open": 1.603, "high": 1.63, "low": 1.602, "close": 1.626, "volume": 478732.3, "close_time": 1765763999999, "quote_volume": 773006.483, "trades": 7032, "taker_buy_base": 239960.8, "taker_buy_quote": 387560.2318 }, { "timestamp": 1765764000000, "datetime": "2025-12-15T02:00:00", "open": 1.626, "high": 1.647, "low": 1.623, "close": 1.623, "volume": 503011.2, "close_time": 1765767599999, "quote_volume": 821999.1715, "trades": 6443, "taker_buy_base": 233964.6, "taker_buy_quote": 382502.5293 }, { "timestamp": 1765767600000, "datetime": "2025-12-15T03:00:00", "open": 1.624, "high": 1.627, "low": 1.618, "close": 1.625, "volume": 180782.8, "close_time": 1765771199999, "quote_volume": 293484.3712, "trades": 2639, "taker_buy_base": 84296.6, "taker_buy_quote": 136859.7569 }, { "timestamp": 1765771200000, "datetime": "2025-12-15T04:00:00", "open": 1.625, "high": 1.636, "low": 1.622, "close": 1.632, "volume": 218745.8, "close_time": 1765774799999, "quote_volume": 356561.1205, "trades": 2700, "taker_buy_base": 106575.4, "taker_buy_quote": 173678.7256 }, { "timestamp": 1765774800000, "datetime": "2025-12-15T05:00:00", "open": 1.632, "high": 1.639, "low": 1.63, "close": 1.633, "volume": 283939.4, "close_time": 1765778399999, "quote_volume": 463722.3453, "trades": 2328, "taker_buy_base": 142263.7, "taker_buy_quote": 232437.6741 }, { "timestamp": 1765778400000, "datetime": "2025-12-15T06:00:00", "open": 1.634, "high": 1.638, "low": 1.627, "close": 1.628, "volume": 216379.8, "close_time": 1765781999999, "quote_volume": 352788.3861, "trades": 1960, "taker_buy_base": 95137.9, "taker_buy_quote": 155083.3445 }, { "timestamp": 1765782000000, "datetime": "2025-12-15T07:00:00", "open": 1.629, "high": 1.632, "low": 1.615, "close": 1.62, "volume": 200175.0, "close_time": 1765785599999, "quote_volume": 324246.2947, "trades": 2322, "taker_buy_base": 108938.2, "taker_buy_quote": 176452.5698 }, { "timestamp": 1765785600000, "datetime": "2025-12-15T08:00:00", "open": 1.62, "high": 1.628, "low": 1.617, "close": 1.619, "volume": 185980.6, "close_time": 1765789199999, "quote_volume": 301684.6536, "trades": 2021, "taker_buy_base": 92682.1, "taker_buy_quote": 150368.3301 }, { "timestamp": 1765789200000, "datetime": "2025-12-15T09:00:00", "open": 1.619, "high": 1.628, "low": 1.617, "close": 1.626, "volume": 309795.1, "close_time": 1765792799999, "quote_volume": 502692.5918, "trades": 3255, "taker_buy_base": 175570.0, "taker_buy_quote": 284908.0153 }, { "timestamp": 1765792800000, "datetime": "2025-12-15T10:00:00", "open": 1.625, "high": 1.633, "low": 1.623, "close": 1.628, "volume": 303014.1, "close_time": 1765796399999, "quote_volume": 492970.0695, "trades": 3382, "taker_buy_base": 169457.2, "taker_buy_quote": 275715.5493 }, { "timestamp": 1765796400000, "datetime": "2025-12-15T11:00:00", "open": 1.628, "high": 1.628, "low": 1.614, "close": 1.619, "volume": 410956.5, "close_time": 1765799999999, "quote_volume": 666328.1878, "trades": 2853, "taker_buy_base": 165851.3, "taker_buy_quote": 268958.7923 }, { "timestamp": 1765800000000, "datetime": "2025-12-15T12:00:00", "open": 1.618, "high": 1.626, "low": 1.612, "close": 1.623, "volume": 226829.9, "close_time": 1765803599999, "quote_volume": 367308.214, "trades": 2237, "taker_buy_base": 112479.6, "taker_buy_quote": 182194.1429 }, { "timestamp": 1765803600000, "datetime": "2025-12-15T13:00:00", "open": 1.624, "high": 1.624, "low": 1.605, "close": 1.605, "volume": 422575.1, "close_time": 1765807199999, "quote_volume": 681609.4332, "trades": 4354, "taker_buy_base": 208256.5, "taker_buy_quote": 335938.2217 }, { "timestamp": 1765807200000, "datetime": "2025-12-15T14:00:00", "open": 1.606, "high": 1.624, "low": 1.57, "close": 1.583, "volume": 1751591.1, "close_time": 1765810799999, "quote_volume": 2801779.651, "trades": 20303, "taker_buy_base": 784340.3, "taker_buy_quote": 1255593.4174 }, { "timestamp": 1765810800000, "datetime": "2025-12-15T15:00:00", "open": 1.583, "high": 1.583, "low": 1.527, "close": 1.534, "volume": 3882727.9, "close_time": 1765814399999, "quote_volume": 6009747.6024, "trades": 42942, "taker_buy_base": 1851672.8, "taker_buy_quote": 2866684.986 }, { "timestamp": 1765814400000, "datetime": "2025-12-15T16:00:00", "open": 1.533, "high": 1.54, "low": 1.517, "close": 1.525, "volume": 1504539.0, "close_time": 1765817999999, "quote_volume": 2301583.6536, "trades": 19751, "taker_buy_base": 843496.6, "taker_buy_quote": 1290769.9504 }, { "timestamp": 1765818000000, "datetime": "2025-12-15T17:00:00", "open": 1.524, "high": 1.528, "low": 1.502, "close": 1.507, "volume": 1144861.6, "close_time": 1765821599999, "quote_volume": 1733135.0608, "trades": 14812, "taker_buy_base": 510939.8, "taker_buy_quote": 774044.9853 }, { "timestamp": 1765821600000, "datetime": "2025-12-15T18:00:00", "open": 1.506, "high": 1.519, "low": 1.489, "close": 1.517, "volume": 1381328.7, "close_time": 1765825199999, "quote_volume": 2074587.6962, "trades": 12157, "taker_buy_base": 602495.4, "taker_buy_quote": 905476.4764 }, { "timestamp": 1765825200000, "datetime": "2025-12-15T19:00:00", "open": 1.517, "high": 1.536, "low": 1.517, "close": 1.527, "volume": 1127580.9, "close_time": 1765828799999, "quote_volume": 1724235.5398, "trades": 12165, "taker_buy_base": 605578.7, "taker_buy_quote": 926484.4758 }, { "timestamp": 1765828800000, "datetime": "2025-12-15T20:00:00", "open": 1.526, "high": 1.533, "low": 1.511, "close": 1.526, "volume": 833513.6, "close_time": 1765832399999, "quote_volume": 1268899.5528, "trades": 8999, "taker_buy_base": 486707.6, "taker_buy_quote": 740871.709 }, { "timestamp": 1765832400000, "datetime": "2025-12-15T21:00:00", "open": 1.527, "high": 1.542, "low": 1.525, "close": 1.537, "volume": 511275.8, "close_time": 1765835999999, "quote_volume": 784945.1809, "trades": 4930, "taker_buy_base": 315539.6, "taker_buy_quote": 484515.1804 }, { "timestamp": 1765836000000, "datetime": "2025-12-15T22:00:00", "open": 1.538, "high": 1.547, "low": 1.535, "close": 1.546, "volume": 202888.4, "close_time": 1765839599999, "quote_volume": 312232.278, "trades": 2193, "taker_buy_base": 117673.2, "taker_buy_quote": 181122.6618 }, { "timestamp": 1765839600000, "datetime": "2025-12-15T23:00:00", "open": 1.547, "high": 1.554, "low": 1.543, "close": 1.545, "volume": 619860.9, "close_time": 1765843199999, "quote_volume": 960038.7518, "trades": 3737, "taker_buy_base": 318463.8, "taker_buy_quote": 493376.6083 }, { "timestamp": 1765843200000, "datetime": "2025-12-16T00:00:00", "open": 1.545, "high": 1.546, "low": 1.532, "close": 1.533, "volume": 444910.4, "close_time": 1765846799999, "quote_volume": 685162.8607, "trades": 3521, "taker_buy_base": 219108.8, "taker_buy_quote": 337453.8146 }, { "timestamp": 1765846800000, "datetime": "2025-12-16T01:00:00", "open": 1.533, "high": 1.544, "low": 1.531, "close": 1.542, "volume": 424295.3, "close_time": 1765850399999, "quote_volume": 653049.5837, "trades": 4493, "taker_buy_base": 214352.9, "taker_buy_quote": 329910.9277 }, { "timestamp": 1765850400000, "datetime": "2025-12-16T02:00:00", "open": 1.541, "high": 1.553, "low": 1.537, "close": 1.545, "volume": 450563.7, "close_time": 1765853999999, "quote_volume": 696299.5849, "trades": 4029, "taker_buy_base": 204632.3, "taker_buy_quote": 316349.5934 }, { "timestamp": 1765854000000, "datetime": "2025-12-16T03:00:00", "open": 1.545, "high": 1.546, "low": 1.533, "close": 1.543, "volume": 411623.5, "close_time": 1765857599999, "quote_volume": 633966.116, "trades": 3651, "taker_buy_base": 194995.9, "taker_buy_quote": 300305.8168 }, { "timestamp": 1765857600000, "datetime": "2025-12-16T04:00:00", "open": 1.544, "high": 1.546, "low": 1.518, "close": 1.534, "volume": 428739.1, "close_time": 1765861199999, "quote_volume": 656359.9085, "trades": 4312, "taker_buy_base": 191615.7, "taker_buy_quote": 293373.5989 }, { "timestamp": 1765861200000, "datetime": "2025-12-16T05:00:00", "open": 1.533, "high": 1.538, "low": 1.529, "close": 1.53, "volume": 305759.8, "close_time": 1765864799999, "quote_volume": 468701.384, "trades": 2948, "taker_buy_base": 174724.6, "taker_buy_quote": 267881.8112 }, { "timestamp": 1765864800000, "datetime": "2025-12-16T06:00:00", "open": 1.529, "high": 1.544, "low": 1.527, "close": 1.541, "volume": 705458.3, "close_time": 1765868399999, "quote_volume": 1084626.3957, "trades": 2619, "taker_buy_base": 495038.5, "taker_buy_quote": 761150.5313 }, { "timestamp": 1765868400000, "datetime": "2025-12-16T07:00:00", "open": 1.541, "high": 1.545, "low": 1.516, "close": 1.521, "volume": 639921.7, "close_time": 1765871999999, "quote_volume": 979963.4248, "trades": 4065, "taker_buy_base": 302835.0, "taker_buy_quote": 463463.8385 }, { "timestamp": 1765872000000, "datetime": "2025-12-16T08:00:00", "open": 1.521, "high": 1.53, "low": 1.518, "close": 1.523, "volume": 498027.4, "close_time": 1765875599999, "quote_volume": 759028.874, "trades": 3369, "taker_buy_base": 279324.1, "taker_buy_quote": 425677.9794 }, { "timestamp": 1765875600000, "datetime": "2025-12-16T09:00:00", "open": 1.523, "high": 1.527, "low": 1.518, "close": 1.524, "volume": 438386.0, "close_time": 1765879199999, "quote_volume": 667815.9657, "trades": 2559, "taker_buy_base": 260586.4, "taker_buy_quote": 396970.928 }, { "timestamp": 1765879200000, "datetime": "2025-12-16T10:00:00", "open": 1.525, "high": 1.555, "low": 1.521, "close": 1.546, "volume": 779336.1, "close_time": 1765882799999, "quote_volume": 1199495.8164, "trades": 6325, "taker_buy_base": 431444.5, "taker_buy_quote": 664306.3123 }, { "timestamp": 1765882800000, "datetime": "2025-12-16T11:00:00", "open": 1.546, "high": 1.55, "low": 1.539, "close": 1.544, "volume": 542212.5, "close_time": 1765886399999, "quote_volume": 836701.3069, "trades": 4183, "taker_buy_base": 239653.8, "taker_buy_quote": 369795.3736 }, { "timestamp": 1765886400000, "datetime": "2025-12-16T12:00:00", "open": 1.544, "high": 1.547, "low": 1.532, "close": 1.535, "volume": 346869.7, "close_time": 1765889999999, "quote_volume": 533911.9188, "trades": 3498, "taker_buy_base": 186628.3, "taker_buy_quote": 287237.2422 }, { "timestamp": 1765890000000, "datetime": "2025-12-16T13:00:00", "open": 1.534, "high": 1.556, "low": 1.516, "close": 1.517, "volume": 1806637.3, "close_time": 1765893599999, "quote_volume": 2771147.4321, "trades": 15023, "taker_buy_base": 869894.9, "taker_buy_quote": 1336641.0136 }, { "timestamp": 1765893600000, "datetime": "2025-12-16T14:00:00", "open": 1.517, "high": 1.544, "low": 1.506, "close": 1.534, "volume": 1960997.3, "close_time": 1765897199999, "quote_volume": 2990722.5395, "trades": 19362, "taker_buy_base": 927441.6, "taker_buy_quote": 1414755.1707 }, { "timestamp": 1765897200000, "datetime": "2025-12-16T15:00:00", "open": 1.535, "high": 1.563, "low": 1.522, "close": 1.558, "volume": 1666466.2, "close_time": 1765900799999, "quote_volume": 2568297.3048, "trades": 15878, "taker_buy_base": 1010442.4, "taker_buy_quote": 1559224.9835 }, { "timestamp": 1765900800000, "datetime": "2025-12-16T16:00:00", "open": 1.558, "high": 1.569, "low": 1.551, "close": 1.559, "volume": 810198.0, "close_time": 1765904399999, "quote_volume": 1263322.3109, "trades": 8389, "taker_buy_base": 407219.0, "taker_buy_quote": 635010.1563 }, { "timestamp": 1765904400000, "datetime": "2025-12-16T17:00:00", "open": 1.56, "high": 1.572, "low": 1.551, "close": 1.552, "volume": 641422.4, "close_time": 1765907999999, "quote_volume": 999830.0866, "trades": 6321, "taker_buy_base": 346077.6, "taker_buy_quote": 539323.6529 }, { "timestamp": 1765908000000, "datetime": "2025-12-16T18:00:00", "open": 1.552, "high": 1.6, "low": 1.549, "close": 1.582, "volume": 1774897.3, "close_time": 1765911599999, "quote_volume": 2788155.0683, "trades": 9932, "taker_buy_base": 1047467.0, "taker_buy_quote": 1643619.3578 }, { "timestamp": 1765911600000, "datetime": "2025-12-16T19:00:00", "open": 1.582, "high": 1.587, "low": 1.557, "close": 1.582, "volume": 913093.3, "close_time": 1765915199999, "quote_volume": 1435308.8064, "trades": 6311, "taker_buy_base": 444560.6, "taker_buy_quote": 699075.0693 }, { "timestamp": 1765915200000, "datetime": "2025-12-16T20:00:00", "open": 1.582, "high": 1.62, "low": 1.581, "close": 1.61, "volume": 899782.7, "close_time": 1765918799999, "quote_volume": 1443865.3905, "trades": 6986, "taker_buy_base": 481725.9, "taker_buy_quote": 772670.8395 }, { "timestamp": 1765918800000, "datetime": "2025-12-16T21:00:00", "open": 1.611, "high": 1.612, "low": 1.587, "close": 1.593, "volume": 568494.4, "close_time": 1765922399999, "quote_volume": 908763.9575, "trades": 4417, "taker_buy_base": 270321.1, "taker_buy_quote": 431807.1666 }, { "timestamp": 1765922400000, "datetime": "2025-12-16T22:00:00", "open": 1.592, "high": 1.595, "low": 1.577, "close": 1.581, "volume": 419742.4, "close_time": 1765925999999, "quote_volume": 664097.5299, "trades": 3451, "taker_buy_base": 195612.6, "taker_buy_quote": 309487.4672 }, { "timestamp": 1765926000000, "datetime": "2025-12-16T23:00:00", "open": 1.58, "high": 1.58, "low": 1.562, "close": 1.57, "volume": 442072.7, "close_time": 1765929599999, "quote_volume": 693334.4151, "trades": 3205, "taker_buy_base": 213038.6, "taker_buy_quote": 334145.8514 }, { "timestamp": 1765929600000, "datetime": "2025-12-17T00:00:00", "open": 1.569, "high": 1.569, "low": 1.554, "close": 1.555, "volume": 343418.1, "close_time": 1765933199999, "quote_volume": 536298.6518, "trades": 3133, "taker_buy_base": 147505.7, "taker_buy_quote": 230391.028 }, { "timestamp": 1765933200000, "datetime": "2025-12-17T01:00:00", "open": 1.556, "high": 1.575, "low": 1.556, "close": 1.564, "volume": 373937.5, "close_time": 1765936799999, "quote_volume": 586380.4525, "trades": 3826, "taker_buy_base": 193347.3, "taker_buy_quote": 303152.272 }, { "timestamp": 1765936800000, "datetime": "2025-12-17T02:00:00", "open": 1.563, "high": 1.568, "low": 1.554, "close": 1.563, "volume": 353936.9, "close_time": 1765940399999, "quote_volume": 552575.0595, "trades": 3536, "taker_buy_base": 185780.5, "taker_buy_quote": 290197.4745 }, { "timestamp": 1765940400000, "datetime": "2025-12-17T03:00:00", "open": 1.564, "high": 1.568, "low": 1.554, "close": 1.556, "volume": 265856.5, "close_time": 1765943999999, "quote_volume": 415215.0027, "trades": 2468, "taker_buy_base": 126151.0, "taker_buy_quote": 196949.7693 }, { "timestamp": 1765944000000, "datetime": "2025-12-17T04:00:00", "open": 1.556, "high": 1.556, "low": 1.54, "close": 1.542, "volume": 278513.4, "close_time": 1765947599999, "quote_volume": 430490.2903, "trades": 3594, "taker_buy_base": 131165.0, "taker_buy_quote": 202728.5329 }, { "timestamp": 1765947600000, "datetime": "2025-12-17T05:00:00", "open": 1.542, "high": 1.555, "low": 1.536, "close": 1.551, "volume": 404395.8, "close_time": 1765951199999, "quote_volume": 625280.5309, "trades": 4394, "taker_buy_base": 216423.0, "taker_buy_quote": 334754.6212 }, { "timestamp": 1765951200000, "datetime": "2025-12-17T06:00:00", "open": 1.551, "high": 1.56, "low": 1.55, "close": 1.552, "volume": 304467.4, "close_time": 1765954799999, "quote_volume": 473390.8405, "trades": 2588, "taker_buy_base": 143970.1, "taker_buy_quote": 223886.8292 }, { "timestamp": 1765954800000, "datetime": "2025-12-17T07:00:00", "open": 1.553, "high": 1.556, "low": 1.546, "close": 1.548, "volume": 259484.1, "close_time": 1765958399999, "quote_volume": 402232.6162, "trades": 3363, "taker_buy_base": 127084.6, "taker_buy_quote": 197004.9548 }, { "timestamp": 1765958400000, "datetime": "2025-12-17T08:00:00", "open": 1.547, "high": 1.549, "low": 1.537, "close": 1.539, "volume": 456681.1, "close_time": 1765961999999, "quote_volume": 705168.222, "trades": 3005, "taker_buy_base": 257485.0, "taker_buy_quote": 397850.2823 }, { "timestamp": 1765962000000, "datetime": "2025-12-17T09:00:00", "open": 1.54, "high": 1.54, "low": 1.53, "close": 1.533, "volume": 223849.9, "close_time": 1765965599999, "quote_volume": 343639.1162, "trades": 2512, "taker_buy_base": 96676.4, "taker_buy_quote": 148464.887 }, { "timestamp": 1765965600000, "datetime": "2025-12-17T10:00:00", "open": 1.533, "high": 1.54, "low": 1.528, "close": 1.534, "volume": 396503.7, "close_time": 1765969199999, "quote_volume": 608611.3809, "trades": 3545, "taker_buy_base": 197261.8, "taker_buy_quote": 302824.6018 }, { "timestamp": 1765969200000, "datetime": "2025-12-17T11:00:00", "open": 1.535, "high": 1.539, "low": 1.531, "close": 1.538, "volume": 212213.9, "close_time": 1765972799999, "quote_volume": 325721.5935, "trades": 2294, "taker_buy_base": 105030.6, "taker_buy_quote": 161217.0183 }, { "timestamp": 1765972800000, "datetime": "2025-12-17T12:00:00", "open": 1.539, "high": 1.543, "low": 1.528, "close": 1.533, "volume": 389506.2, "close_time": 1765976399999, "quote_volume": 598254.7939, "trades": 3254, "taker_buy_base": 168414.8, "taker_buy_quote": 258754.2443 }, { "timestamp": 1765976400000, "datetime": "2025-12-17T13:00:00", "open": 1.533, "high": 1.555, "low": 1.529, "close": 1.553, "volume": 551830.0, "close_time": 1765979999999, "quote_volume": 852067.4687, "trades": 5608, "taker_buy_base": 314999.2, "taker_buy_quote": 486630.5715 }, { "timestamp": 1765980000000, "datetime": "2025-12-17T14:00:00", "open": 1.554, "high": 1.589, "low": 1.518, "close": 1.586, "volume": 1992524.0, "close_time": 1765983599999, "quote_volume": 3092377.9332, "trades": 19680, "taker_buy_base": 943089.6, "taker_buy_quote": 1463492.4973 }, { "timestamp": 1765983600000, "datetime": "2025-12-17T15:00:00", "open": 1.586, "high": 1.615, "low": 1.532, "close": 1.539, "volume": 2882027.8, "close_time": 1765987199999, "quote_volume": 4538759.1888, "trades": 29702, "taker_buy_base": 1395148.4, "taker_buy_quote": 2198205.6433 }, { "timestamp": 1765987200000, "datetime": "2025-12-17T16:00:00", "open": 1.538, "high": 1.549, "low": 1.481, "close": 1.515, "volume": 3102610.7, "close_time": 1765990799999, "quote_volume": 4671406.919, "trades": 28413, "taker_buy_base": 1429083.3, "taker_buy_quote": 2151407.5621 }, { "timestamp": 1765990800000, "datetime": "2025-12-17T17:00:00", "open": 1.514, "high": 1.525, "low": 1.489, "close": 1.492, "volume": 1180533.1, "close_time": 1765994399999, "quote_volume": 1781254.0258, "trades": 13136, "taker_buy_base": 598269.8, "taker_buy_quote": 903109.5545 }, { "timestamp": 1765994400000, "datetime": "2025-12-17T18:00:00", "open": 1.492, "high": 1.509, "low": 1.472, "close": 1.475, "volume": 1595960.4, "close_time": 1765997999999, "quote_volume": 2373453.1915, "trades": 13312, "taker_buy_base": 812294.4, "taker_buy_quote": 1208388.6076 }, { "timestamp": 1765998000000, "datetime": "2025-12-17T19:00:00", "open": 1.475, "high": 1.49, "low": 1.467, "close": 1.486, "volume": 1357841.1, "close_time": 1766001599999, "quote_volume": 2008470.0685, "trades": 10941, "taker_buy_base": 562450.7, "taker_buy_quote": 831981.1561 }, { "timestamp": 1766001600000, "datetime": "2025-12-17T20:00:00", "open": 1.487, "high": 1.499, "low": 1.479, "close": 1.485, "volume": 631395.2, "close_time": 1766005199999, "quote_volume": 939774.776, "trades": 6788, "taker_buy_base": 283447.9, "taker_buy_quote": 421759.5039 }, { "timestamp": 1766005200000, "datetime": "2025-12-17T21:00:00", "open": 1.486, "high": 1.49, "low": 1.472, "close": 1.475, "volume": 351706.8, "close_time": 1766008799999, "quote_volume": 520808.299, "trades": 3225, "taker_buy_base": 152276.2, "taker_buy_quote": 225617.8874 }, { "timestamp": 1766008800000, "datetime": "2025-12-17T22:00:00", "open": 1.475, "high": 1.492, "low": 1.468, "close": 1.491, "volume": 284483.9, "close_time": 1766012399999, "quote_volume": 421268.4138, "trades": 3261, "taker_buy_base": 134484.2, "taker_buy_quote": 199405.1177 }, { "timestamp": 1766012400000, "datetime": "2025-12-17T23:00:00", "open": 1.491, "high": 1.491, "low": 1.474, "close": 1.481, "volume": 196762.1, "close_time": 1766015999999, "quote_volume": 290928.3469, "trades": 1917, "taker_buy_base": 80378.5, "taker_buy_quote": 118826.5639 }, { "timestamp": 1766016000000, "datetime": "2025-12-18T00:00:00", "open": 1.481, "high": 1.487, "low": 1.479, "close": 1.484, "volume": 304621.2, "close_time": 1766019599999, "quote_volume": 451889.421, "trades": 2321, "taker_buy_base": 158700.4, "taker_buy_quote": 235432.9755 }, { "timestamp": 1766019600000, "datetime": "2025-12-18T01:00:00", "open": 1.483, "high": 1.483, "low": 1.466, "close": 1.471, "volume": 811304.2, "close_time": 1766023199999, "quote_volume": 1198195.3508, "trades": 4179, "taker_buy_base": 446483.9, "taker_buy_quote": 659525.0435 }, { "timestamp": 1766023200000, "datetime": "2025-12-18T02:00:00", "open": 1.472, "high": 1.487, "low": 1.464, "close": 1.479, "volume": 647197.0, "close_time": 1766026799999, "quote_volume": 954829.0709, "trades": 4612, "taker_buy_base": 374990.7, "taker_buy_quote": 553438.876 }, { "timestamp": 1766026800000, "datetime": "2025-12-18T03:00:00", "open": 1.479, "high": 1.48, "low": 1.461, "close": 1.465, "volume": 337051.2, "close_time": 1766030399999, "quote_volume": 495032.0491, "trades": 2963, "taker_buy_base": 127483.1, "taker_buy_quote": 187223.6335 }, { "timestamp": 1766030400000, "datetime": "2025-12-18T04:00:00", "open": 1.466, "high": 1.475, "low": 1.465, "close": 1.469, "volume": 261370.8, "close_time": 1766033999999, "quote_volume": 384233.9635, "trades": 2827, "taker_buy_base": 135583.7, "taker_buy_quote": 199339.3144 }, { "timestamp": 1766034000000, "datetime": "2025-12-18T05:00:00", "open": 1.47, "high": 1.472, "low": 1.452, "close": 1.457, "volume": 575999.3, "close_time": 1766037599999, "quote_volume": 840396.5457, "trades": 3864, "taker_buy_base": 225777.9, "taker_buy_quote": 329603.3621 }, { "timestamp": 1766037600000, "datetime": "2025-12-18T06:00:00", "open": 1.456, "high": 1.468, "low": 1.454, "close": 1.466, "volume": 409436.4, "close_time": 1766041199999, "quote_volume": 598675.9559, "trades": 3162, "taker_buy_base": 136394.8, "taker_buy_quote": 199616.7962 }, { "timestamp": 1766041200000, "datetime": "2025-12-18T07:00:00", "open": 1.467, "high": 1.478, "low": 1.466, "close": 1.476, "volume": 364354.0, "close_time": 1766044799999, "quote_volume": 536564.8022, "trades": 3225, "taker_buy_base": 213170.3, "taker_buy_quote": 313869.9951 }, { "timestamp": 1766044800000, "datetime": "2025-12-18T08:00:00", "open": 1.476, "high": 1.489, "low": 1.475, "close": 1.482, "volume": 427706.2, "close_time": 1766048399999, "quote_volume": 633515.0024, "trades": 3958, "taker_buy_base": 222200.1, "taker_buy_quote": 329206.0287 }, { "timestamp": 1766048400000, "datetime": "2025-12-18T09:00:00", "open": 1.482, "high": 1.489, "low": 1.473, "close": 1.476, "volume": 680423.7, "close_time": 1766051999999, "quote_volume": 1008510.548, "trades": 5832, "taker_buy_base": 317779.6, "taker_buy_quote": 470824.2181 }, { "timestamp": 1766052000000, "datetime": "2025-12-18T10:00:00", "open": 1.477, "high": 1.479, "low": 1.469, "close": 1.472, "volume": 528898.6, "close_time": 1766055599999, "quote_volume": 779203.6307, "trades": 4578, "taker_buy_base": 258011.7, "taker_buy_quote": 380155.5019 }, { "timestamp": 1766055600000, "datetime": "2025-12-18T11:00:00", "open": 1.473, "high": 1.476, "low": 1.465, "close": 1.475, "volume": 391732.8, "close_time": 1766059199999, "quote_volume": 576134.3069, "trades": 3968, "taker_buy_base": 216143.7, "taker_buy_quote": 317900.3311 }, { "timestamp": 1766059200000, "datetime": "2025-12-18T12:00:00", "open": 1.476, "high": 1.484, "low": 1.47, "close": 1.482, "volume": 363973.9, "close_time": 1766062799999, "quote_volume": 537802.8621, "trades": 4590, "taker_buy_base": 196472.0, "taker_buy_quote": 290319.8127 }, { "timestamp": 1766062800000, "datetime": "2025-12-18T13:00:00", "open": 1.482, "high": 1.531, "low": 1.482, "close": 1.529, "volume": 2189010.0, "close_time": 1766066399999, "quote_volume": 3301284.0838, "trades": 16782, "taker_buy_base": 1193623.5, "taker_buy_quote": 1799668.6294 }, { "timestamp": 1766066400000, "datetime": "2025-12-18T14:00:00", "open": 1.53, "high": 1.546, "low": 1.513, "close": 1.527, "volume": 1504975.6, "close_time": 1766069999999, "quote_volume": 2299134.4606, "trades": 18731, "taker_buy_base": 710115.4, "taker_buy_quote": 1085334.9373 }, { "timestamp": 1766070000000, "datetime": "2025-12-18T15:00:00", "open": 1.527, "high": 1.589, "low": 1.518, "close": 1.567, "volume": 1800521.1, "close_time": 1766073599999, "quote_volume": 2804020.5192, "trades": 18817, "taker_buy_base": 919947.8, "taker_buy_quote": 1432064.9356 }, { "timestamp": 1766073600000, "datetime": "2025-12-18T16:00:00", "open": 1.567, "high": 1.6, "low": 1.556, "close": 1.593, "volume": 1511274.2, "close_time": 1766077199999, "quote_volume": 2375330.5501, "trades": 14649, "taker_buy_base": 823398.9, "taker_buy_quote": 1293590.7359 }, { "timestamp": 1766077200000, "datetime": "2025-12-18T17:00:00", "open": 1.593, "high": 1.597, "low": 1.513, "close": 1.525, "volume": 2988264.7, "close_time": 1766080799999, "quote_volume": 4621007.3831, "trades": 41014, "taker_buy_base": 1302576.4, "taker_buy_quote": 2011863.748 }, { "timestamp": 1766080800000, "datetime": "2025-12-18T18:00:00", "open": 1.526, "high": 1.542, "low": 1.466, "close": 1.472, "volume": 1135283.6, "close_time": 1766084399999, "quote_volume": 1708193.3826, "trades": 15155, "taker_buy_base": 544456.7, "taker_buy_quote": 819906.2062 }, { "timestamp": 1766084400000, "datetime": "2025-12-18T19:00:00", "open": 1.472, "high": 1.477, "low": 1.425, "close": 1.428, "volume": 2882902.5, "close_time": 1766087999999, "quote_volume": 4192713.3519, "trades": 28929, "taker_buy_base": 1515637.6, "taker_buy_quote": 2206458.3079 }, { "timestamp": 1766088000000, "datetime": "2025-12-18T20:00:00", "open": 1.429, "high": 1.447, "low": 1.422, "close": 1.422, "volume": 1366161.4, "close_time": 1766091599999, "quote_volume": 1961642.7567, "trades": 15157, "taker_buy_base": 665472.0, "taker_buy_quote": 956146.9062 }, { "timestamp": 1766091600000, "datetime": "2025-12-18T21:00:00", "open": 1.423, "high": 1.447, "low": 1.421, "close": 1.438, "volume": 2278078.5, "close_time": 1766095199999, "quote_volume": 3263480.2046, "trades": 17538, "taker_buy_base": 1260375.1, "taker_buy_quote": 1805668.1809 }, { "timestamp": 1766095200000, "datetime": "2025-12-18T22:00:00", "open": 1.439, "high": 1.456, "low": 1.422, "close": 1.427, "volume": 3563656.3, "close_time": 1766098799999, "quote_volume": 5128767.5595, "trades": 16254, "taker_buy_base": 1672401.4, "taker_buy_quote": 2406348.1458 }, { "timestamp": 1766098800000, "datetime": "2025-12-18T23:00:00", "open": 1.427, "high": 1.432, "low": 1.419, "close": 1.427, "volume": 743087.7, "close_time": 1766102399999, "quote_volume": 1058862.4366, "trades": 5024, "taker_buy_base": 322712.7, "taker_buy_quote": 460079.5304 }, { "timestamp": 1766102400000, "datetime": "2025-12-19T00:00:00", "open": 1.428, "high": 1.433, "low": 1.42, "close": 1.431, "volume": 631255.2, "close_time": 1766105999999, "quote_volume": 899526.3912, "trades": 5130, "taker_buy_base": 310470.4, "taker_buy_quote": 442546.8769 }, { "timestamp": 1766106000000, "datetime": "2025-12-19T01:00:00", "open": 1.431, "high": 1.431, "low": 1.405, "close": 1.414, "volume": 744405.1, "close_time": 1766109599999, "quote_volume": 1052176.1649, "trades": 5949, "taker_buy_base": 328079.0, "taker_buy_quote": 463619.4167 }, { "timestamp": 1766109600000, "datetime": "2025-12-19T02:00:00", "open": 1.415, "high": 1.429, "low": 1.405, "close": 1.425, "volume": 722297.9, "close_time": 1766113199999, "quote_volume": 1022549.3532, "trades": 6281, "taker_buy_base": 400165.9, "taker_buy_quote": 566226.5077 }, { "timestamp": 1766113200000, "datetime": "2025-12-19T03:00:00", "open": 1.425, "high": 1.486, "low": 1.423, "close": 1.475, "volume": 1348488.4, "close_time": 1766116799999, "quote_volume": 1974485.9926, "trades": 18923, "taker_buy_base": 738614.3, "taker_buy_quote": 1080927.2908 }, { "timestamp": 1766116800000, "datetime": "2025-12-19T04:00:00", "open": 1.476, "high": 1.491, "low": 1.474, "close": 1.476, "volume": 1053580.3, "close_time": 1766120399999, "quote_volume": 1560647.2157, "trades": 7687, "taker_buy_base": 728243.9, "taker_buy_quote": 1078860.8007 }, { "timestamp": 1766120400000, "datetime": "2025-12-19T05:00:00", "open": 1.477, "high": 1.478, "low": 1.466, "close": 1.468, "volume": 318112.6, "close_time": 1766123999999, "quote_volume": 468633.3165, "trades": 3832, "taker_buy_base": 144244.6, "taker_buy_quote": 212533.737 }, { "timestamp": 1766124000000, "datetime": "2025-12-19T06:00:00", "open": 1.468, "high": 1.482, "low": 1.461, "close": 1.482, "volume": 515752.4, "close_time": 1766127599999, "quote_volume": 757636.0872, "trades": 3552, "taker_buy_base": 249720.4, "taker_buy_quote": 367148.0012 }, { "timestamp": 1766127600000, "datetime": "2025-12-19T07:00:00", "open": 1.482, "high": 1.505, "low": 1.481, "close": 1.493, "volume": 583106.9, "close_time": 1766131199999, "quote_volume": 868993.5046, "trades": 6796, "taker_buy_base": 332536.2, "taker_buy_quote": 495579.1445 }, { "timestamp": 1766131200000, "datetime": "2025-12-19T08:00:00", "open": 1.493, "high": 1.499, "low": 1.49, "close": 1.494, "volume": 373028.0, "close_time": 1766134799999, "quote_volume": 557688.968, "trades": 4632, "taker_buy_base": 167501.7, "taker_buy_quote": 250394.2143 }, { "timestamp": 1766134800000, "datetime": "2025-12-19T09:00:00", "open": 1.494, "high": 1.496, "low": 1.483, "close": 1.491, "volume": 393718.7, "close_time": 1766138399999, "quote_volume": 586198.6734, "trades": 3561, "taker_buy_base": 179089.5, "taker_buy_quote": 266672.8146 }, { "timestamp": 1766138400000, "datetime": "2025-12-19T10:00:00", "open": 1.491, "high": 1.496, "low": 1.485, "close": 1.496, "volume": 279391.3, "close_time": 1766141999999, "quote_volume": 416366.3265, "trades": 3225, "taker_buy_base": 144320.3, "taker_buy_quote": 215071.5766 }, { "timestamp": 1766142000000, "datetime": "2025-12-19T11:00:00", "open": 1.495, "high": 1.51, "low": 1.49, "close": 1.508, "volume": 493627.8, "close_time": 1766145599999, "quote_volume": 741782.5845, "trades": 3846, "taker_buy_base": 286678.5, "taker_buy_quote": 430690.4388 }, { "timestamp": 1766145600000, "datetime": "2025-12-19T12:00:00", "open": 1.507, "high": 1.512, "low": 1.491, "close": 1.492, "volume": 511176.8, "close_time": 1766149199999, "quote_volume": 767451.8104, "trades": 5051, "taker_buy_base": 246761.0, "taker_buy_quote": 370949.8876 }, { "timestamp": 1766149200000, "datetime": "2025-12-19T13:00:00", "open": 1.492, "high": 1.5, "low": 1.487, "close": 1.496, "volume": 572818.9, "close_time": 1766152799999, "quote_volume": 855762.6926, "trades": 5400, "taker_buy_base": 243605.1, "taker_buy_quote": 364051.873 }, { "timestamp": 1766152800000, "datetime": "2025-12-19T14:00:00", "open": 1.496, "high": 1.531, "low": 1.494, "close": 1.515, "volume": 1275390.3, "close_time": 1766156399999, "quote_volume": 1926468.1257, "trades": 14841, "taker_buy_base": 607076.4, "taker_buy_quote": 917519.5344 }, { "timestamp": 1766156400000, "datetime": "2025-12-19T15:00:00", "open": 1.516, "high": 1.542, "low": 1.5, "close": 1.514, "volume": 3978506.7, "close_time": 1766159999999, "quote_volume": 6015517.6573, "trades": 24439, "taker_buy_base": 2266337.0, "taker_buy_quote": 3423286.3769 }, { "timestamp": 1766160000000, "datetime": "2025-12-19T16:00:00", "open": 1.515, "high": 1.545, "low": 1.513, "close": 1.526, "volume": 1235342.9, "close_time": 1766163599999, "quote_volume": 1889427.2572, "trades": 14010, "taker_buy_base": 604403.9, "taker_buy_quote": 924381.7445 }, { "timestamp": 1766163600000, "datetime": "2025-12-19T17:00:00", "open": 1.526, "high": 1.544, "low": 1.506, "close": 1.507, "volume": 1119811.4, "close_time": 1766167199999, "quote_volume": 1708848.4093, "trades": 14292, "taker_buy_base": 460100.3, "taker_buy_quote": 702659.5405 }, { "timestamp": 1766167200000, "datetime": "2025-12-19T18:00:00", "open": 1.507, "high": 1.527, "low": 1.502, "close": 1.523, "volume": 601171.2, "close_time": 1766170799999, "quote_volume": 909189.2184, "trades": 7050, "taker_buy_base": 285093.6, "taker_buy_quote": 431181.5942 }, { "timestamp": 1766170800000, "datetime": "2025-12-19T19:00:00", "open": 1.523, "high": 1.56, "low": 1.523, "close": 1.551, "volume": 614667.5, "close_time": 1766174399999, "quote_volume": 948942.6657, "trades": 6890, "taker_buy_base": 309081.3, "taker_buy_quote": 477205.4293 }, { "timestamp": 1766174400000, "datetime": "2025-12-19T20:00:00", "open": 1.551, "high": 1.56, "low": 1.542, "close": 1.555, "volume": 800356.8, "close_time": 1766177999999, "quote_volume": 1242324.8776, "trades": 8163, "taker_buy_base": 418304.5, "taker_buy_quote": 649487.7545 }, { "timestamp": 1766178000000, "datetime": "2025-12-19T21:00:00", "open": 1.555, "high": 1.555, "low": 1.535, "close": 1.537, "volume": 327943.5, "close_time": 1766181599999, "quote_volume": 505648.9854, "trades": 3318, "taker_buy_base": 127251.2, "taker_buy_quote": 196221.0935 }, { "timestamp": 1766181600000, "datetime": "2025-12-19T22:00:00", "open": 1.536, "high": 1.55, "low": 1.536, "close": 1.545, "volume": 363548.1, "close_time": 1766185199999, "quote_volume": 560742.3969, "trades": 2830, "taker_buy_base": 186203.0, "taker_buy_quote": 287245.1425 }, { "timestamp": 1766185200000, "datetime": "2025-12-19T23:00:00", "open": 1.545, "high": 1.545, "low": 1.536, "close": 1.539, "volume": 208054.0, "close_time": 1766188799999, "quote_volume": 320237.7799, "trades": 2074, "taker_buy_base": 95767.8, "taker_buy_quote": 147428.9818 }, { "timestamp": 1766188800000, "datetime": "2025-12-20T00:00:00", "open": 1.539, "high": 1.539, "low": 1.531, "close": 1.531, "volume": 186859.5, "close_time": 1766192399999, "quote_volume": 286781.8699, "trades": 2114, "taker_buy_base": 89382.5, "taker_buy_quote": 137157.5691 }, { "timestamp": 1766192400000, "datetime": "2025-12-20T01:00:00", "open": 1.531, "high": 1.532, "low": 1.517, "close": 1.519, "volume": 270384.5, "close_time": 1766195999999, "quote_volume": 411505.4646, "trades": 2576, "taker_buy_base": 80564.0, "taker_buy_quote": 122565.8288 }, { "timestamp": 1766196000000, "datetime": "2025-12-20T02:00:00", "open": 1.518, "high": 1.521, "low": 1.513, "close": 1.517, "volume": 242153.4, "close_time": 1766199599999, "quote_volume": 367295.6266, "trades": 2264, "taker_buy_base": 107500.5, "taker_buy_quote": 163115.0568 }, { "timestamp": 1766199600000, "datetime": "2025-12-20T03:00:00", "open": 1.517, "high": 1.523, "low": 1.512, "close": 1.516, "volume": 377292.8, "close_time": 1766203199999, "quote_volume": 572510.4808, "trades": 1955, "taker_buy_base": 190586.1, "taker_buy_quote": 289107.5104 }, { "timestamp": 1766203200000, "datetime": "2025-12-20T04:00:00", "open": 1.516, "high": 1.52, "low": 1.505, "close": 1.508, "volume": 639727.8, "close_time": 1766206799999, "quote_volume": 966888.729, "trades": 3182, "taker_buy_base": 279281.6, "taker_buy_quote": 422315.2655 }, { "timestamp": 1766206800000, "datetime": "2025-12-20T05:00:00", "open": 1.508, "high": 1.519, "low": 1.507, "close": 1.514, "volume": 185328.6, "close_time": 1766210399999, "quote_volume": 280262.6698, "trades": 2290, "taker_buy_base": 104580.4, "taker_buy_quote": 158133.6299 }, { "timestamp": 1766210400000, "datetime": "2025-12-20T06:00:00", "open": 1.514, "high": 1.521, "low": 1.513, "close": 1.517, "volume": 206612.9, "close_time": 1766213999999, "quote_volume": 313337.8638, "trades": 1897, "taker_buy_base": 90401.1, "taker_buy_quote": 137151.4102 }, { "timestamp": 1766214000000, "datetime": "2025-12-20T07:00:00", "open": 1.517, "high": 1.539, "low": 1.515, "close": 1.534, "volume": 555464.1, "close_time": 1766217599999, "quote_volume": 849062.3862, "trades": 3830, "taker_buy_base": 338035.3, "taker_buy_quote": 516394.5345 }, { "timestamp": 1766217600000, "datetime": "2025-12-20T08:00:00", "open": 1.533, "high": 1.546, "low": 1.533, "close": 1.538, "volume": 348094.9, "close_time": 1766221199999, "quote_volume": 535993.3349, "trades": 2404, "taker_buy_base": 168062.2, "taker_buy_quote": 258686.63 }, { "timestamp": 1766221200000, "datetime": "2025-12-20T09:00:00", "open": 1.538, "high": 1.541, "low": 1.53, "close": 1.532, "volume": 319518.6, "close_time": 1766224799999, "quote_volume": 491302.783, "trades": 1972, "taker_buy_base": 150870.8, "taker_buy_quote": 232051.9509 }, { "timestamp": 1766224800000, "datetime": "2025-12-20T10:00:00", "open": 1.531, "high": 1.533, "low": 1.516, "close": 1.518, "volume": 267746.7, "close_time": 1766228399999, "quote_volume": 407390.1267, "trades": 2237, "taker_buy_base": 114527.6, "taker_buy_quote": 174135.4943 }, { "timestamp": 1766228400000, "datetime": "2025-12-20T11:00:00", "open": 1.517, "high": 1.525, "low": 1.514, "close": 1.522, "volume": 225768.9, "close_time": 1766231999999, "quote_volume": 343060.8808, "trades": 2574, "taker_buy_base": 99740.8, "taker_buy_quote": 151637.1984 }, { "timestamp": 1766232000000, "datetime": "2025-12-20T12:00:00", "open": 1.522, "high": 1.522, "low": 1.513, "close": 1.516, "volume": 172092.5, "close_time": 1766235599999, "quote_volume": 260931.9308, "trades": 1352, "taker_buy_base": 99733.3, "taker_buy_quote": 151199.3285 }, { "timestamp": 1766235600000, "datetime": "2025-12-20T13:00:00", "open": 1.516, "high": 1.519, "low": 1.505, "close": 1.515, "volume": 428461.5, "close_time": 1766239199999, "quote_volume": 647425.2574, "trades": 3623, "taker_buy_base": 191986.0, "taker_buy_quote": 290148.7196 }, { "timestamp": 1766239200000, "datetime": "2025-12-20T14:00:00", "open": 1.515, "high": 1.523, "low": 1.506, "close": 1.521, "volume": 420255.3, "close_time": 1766242799999, "quote_volume": 636919.6042, "trades": 2873, "taker_buy_base": 211382.0, "taker_buy_quote": 320445.1508 }, { "timestamp": 1766242800000, "datetime": "2025-12-20T15:00:00", "open": 1.521, "high": 1.523, "low": 1.51, "close": 1.518, "volume": 323591.2, "close_time": 1766246399999, "quote_volume": 490753.0419, "trades": 2529, "taker_buy_base": 135145.6, "taker_buy_quote": 205002.2451 }, { "timestamp": 1766246400000, "datetime": "2025-12-20T16:00:00", "open": 1.518, "high": 1.521, "low": 1.515, "close": 1.52, "volume": 207298.3, "close_time": 1766249999999, "quote_volume": 314754.1684, "trades": 1637, "taker_buy_base": 136598.0, "taker_buy_quote": 207443.9444 }, { "timestamp": 1766250000000, "datetime": "2025-12-20T17:00:00", "open": 1.52, "high": 1.525, "low": 1.515, "close": 1.515, "volume": 118127.7, "close_time": 1766253599999, "quote_volume": 179524.7552, "trades": 1855, "taker_buy_base": 65836.2, "taker_buy_quote": 100054.1944 }, { "timestamp": 1766253600000, "datetime": "2025-12-20T18:00:00", "open": 1.516, "high": 1.526, "low": 1.514, "close": 1.522, "volume": 306425.5, "close_time": 1766257199999, "quote_volume": 465713.8258, "trades": 1578, "taker_buy_base": 182997.3, "taker_buy_quote": 278107.5828 }, { "timestamp": 1766257200000, "datetime": "2025-12-20T19:00:00", "open": 1.522, "high": 1.522, "low": 1.518, "close": 1.518, "volume": 92733.2, "close_time": 1766260799999, "quote_volume": 140902.6333, "trades": 1334, "taker_buy_base": 45897.6, "taker_buy_quote": 69737.4449 }, { "timestamp": 1766260800000, "datetime": "2025-12-20T20:00:00", "open": 1.517, "high": 1.522, "low": 1.515, "close": 1.521, "volume": 208097.3, "close_time": 1766264399999, "quote_volume": 315895.4022, "trades": 1303, "taker_buy_base": 120576.0, "taker_buy_quote": 183074.1672 }, { "timestamp": 1766264400000, "datetime": "2025-12-20T21:00:00", "open": 1.521, "high": 1.524, "low": 1.515, "close": 1.516, "volume": 249165.1, "close_time": 1766267999999, "quote_volume": 378905.4372, "trades": 1940, "taker_buy_base": 117182.7, "taker_buy_quote": 178188.7194 }, { "timestamp": 1766268000000, "datetime": "2025-12-20T22:00:00", "open": 1.516, "high": 1.527, "low": 1.515, "close": 1.524, "volume": 422950.7, "close_time": 1766271599999, "quote_volume": 642665.3287, "trades": 2275, "taker_buy_base": 261358.3, "taker_buy_quote": 397318.9491 }, { "timestamp": 1766271600000, "datetime": "2025-12-20T23:00:00", "open": 1.524, "high": 1.527, "low": 1.521, "close": 1.523, "volume": 220245.6, "close_time": 1766275199999, "quote_volume": 335638.1127, "trades": 2055, "taker_buy_base": 108235.0, "taker_buy_quote": 164925.7748 }, { "timestamp": 1766275200000, "datetime": "2025-12-21T00:00:00", "open": 1.523, "high": 1.529, "low": 1.518, "close": 1.521, "volume": 182293.7, "close_time": 1766278799999, "quote_volume": 277827.738, "trades": 1976, "taker_buy_base": 85801.1, "taker_buy_quote": 130759.2017 }, { "timestamp": 1766278800000, "datetime": "2025-12-21T01:00:00", "open": 1.521, "high": 1.521, "low": 1.504, "close": 1.504, "volume": 476987.3, "close_time": 1766282399999, "quote_volume": 720920.5765, "trades": 3288, "taker_buy_base": 149223.0, "taker_buy_quote": 225419.3493 }, { "timestamp": 1766282400000, "datetime": "2025-12-21T02:00:00", "open": 1.504, "high": 1.505, "low": 1.492, "close": 1.496, "volume": 593689.1, "close_time": 1766285999999, "quote_volume": 889653.206, "trades": 4417, "taker_buy_base": 250466.5, "taker_buy_quote": 375394.5508 }, { "timestamp": 1766286000000, "datetime": "2025-12-21T03:00:00", "open": 1.497, "high": 1.51, "low": 1.495, "close": 1.506, "volume": 274305.7, "close_time": 1766289599999, "quote_volume": 412624.5337, "trades": 2518, "taker_buy_base": 152383.5, "taker_buy_quote": 229190.7861 }, { "timestamp": 1766289600000, "datetime": "2025-12-21T04:00:00", "open": 1.506, "high": 1.512, "low": 1.506, "close": 1.508, "volume": 145079.9, "close_time": 1766293199999, "quote_volume": 218812.637, "trades": 1288, "taker_buy_base": 79523.4, "taker_buy_quote": 119965.94 }, { "timestamp": 1766293200000, "datetime": "2025-12-21T05:00:00", "open": 1.508, "high": 1.521, "low": 1.507, "close": 1.509, "volume": 225783.2, "close_time": 1766296799999, "quote_volume": 341907.37, "trades": 1764, "taker_buy_base": 126712.8, "taker_buy_quote": 191845.2312 }, { "timestamp": 1766296800000, "datetime": "2025-12-21T06:00:00", "open": 1.509, "high": 1.515, "low": 1.508, "close": 1.514, "volume": 137377.5, "close_time": 1766300399999, "quote_volume": 207726.8644, "trades": 1592, "taker_buy_base": 72991.5, "taker_buy_quote": 110365.5518 }, { "timestamp": 1766300400000, "datetime": "2025-12-21T07:00:00", "open": 1.514, "high": 1.517, "low": 1.513, "close": 1.516, "volume": 161821.9, "close_time": 1766303999999, "quote_volume": 245157.0925, "trades": 1524, "taker_buy_base": 80355.0, "taker_buy_quote": 121740.8497 }, { "timestamp": 1766304000000, "datetime": "2025-12-21T08:00:00", "open": 1.516, "high": 1.531, "low": 1.51, "close": 1.525, "volume": 349891.2, "close_time": 1766307599999, "quote_volume": 532836.1337, "trades": 3746, "taker_buy_base": 193545.3, "taker_buy_quote": 294752.2299 }, { "timestamp": 1766307600000, "datetime": "2025-12-21T09:00:00", "open": 1.525, "high": 1.536, "low": 1.52, "close": 1.53, "volume": 437822.9, "close_time": 1766311199999, "quote_volume": 669122.3265, "trades": 4627, "taker_buy_base": 249067.5, "taker_buy_quote": 380535.1416 }, { "timestamp": 1766311200000, "datetime": "2025-12-21T10:00:00", "open": 1.531, "high": 1.534, "low": 1.512, "close": 1.516, "volume": 348958.9, "close_time": 1766314799999, "quote_volume": 531496.8734, "trades": 3668, "taker_buy_base": 144638.8, "taker_buy_quote": 220189.0626 }, { "timestamp": 1766314800000, "datetime": "2025-12-21T11:00:00", "open": 1.516, "high": 1.519, "low": 1.51, "close": 1.514, "volume": 185425.0, "close_time": 1766318399999, "quote_volume": 280712.8273, "trades": 2099, "taker_buy_base": 78389.7, "taker_buy_quote": 118732.9572 }, { "timestamp": 1766318400000, "datetime": "2025-12-21T12:00:00", "open": 1.515, "high": 1.523, "low": 1.503, "close": 1.51, "volume": 442674.8, "close_time": 1766321999999, "quote_volume": 669606.6339, "trades": 4128, "taker_buy_base": 203504.7, "taker_buy_quote": 308086.1436 }, { "timestamp": 1766322000000, "datetime": "2025-12-21T13:00:00", "open": 1.51, "high": 1.51, "low": 1.455, "close": 1.459, "volume": 1356868.7, "close_time": 1766325599999, "quote_volume": 2011304.2887, "trades": 15031, "taker_buy_base": 581505.5, "taker_buy_quote": 860997.1137 }, { "timestamp": 1766325600000, "datetime": "2025-12-21T14:00:00", "open": 1.459, "high": 1.476, "low": 1.458, "close": 1.469, "volume": 543501.2, "close_time": 1766329199999, "quote_volume": 796939.8114, "trades": 6945, "taker_buy_base": 298121.2, "taker_buy_quote": 437107.8125 }, { "timestamp": 1766329200000, "datetime": "2025-12-21T15:00:00", "open": 1.468, "high": 1.472, "low": 1.453, "close": 1.464, "volume": 730418.8, "close_time": 1766332799999, "quote_volume": 1068922.6231, "trades": 6071, "taker_buy_base": 403423.1, "taker_buy_quote": 590538.0631 }, { "timestamp": 1766332800000, "datetime": "2025-12-21T16:00:00", "open": 1.463, "high": 1.476, "low": 1.458, "close": 1.475, "volume": 387483.6, "close_time": 1766336399999, "quote_volume": 569032.0197, "trades": 3982, "taker_buy_base": 198110.6, "taker_buy_quote": 291086.5025 }, { "timestamp": 1766336400000, "datetime": "2025-12-21T17:00:00", "open": 1.476, "high": 1.487, "low": 1.467, "close": 1.469, "volume": 402908.1, "close_time": 1766339999999, "quote_volume": 594993.4041, "trades": 4036, "taker_buy_base": 234919.8, "taker_buy_quote": 346858.4878 }, { "timestamp": 1766340000000, "datetime": "2025-12-21T18:00:00", "open": 1.469, "high": 1.475, "low": 1.456, "close": 1.475, "volume": 306344.9, "close_time": 1766343599999, "quote_volume": 448951.7303, "trades": 4096, "taker_buy_base": 157573.8, "taker_buy_quote": 230970.4303 }, { "timestamp": 1766343600000, "datetime": "2025-12-21T19:00:00", "open": 1.475, "high": 1.491, "low": 1.473, "close": 1.489, "volume": 301231.0, "close_time": 1766347199999, "quote_volume": 446135.2438, "trades": 3454, "taker_buy_base": 162665.8, "taker_buy_quote": 241059.0929 }, { "timestamp": 1766347200000, "datetime": "2025-12-21T20:00:00", "open": 1.489, "high": 1.49, "low": 1.478, "close": 1.479, "volume": 219799.6, "close_time": 1766350799999, "quote_volume": 326238.3237, "trades": 2047, "taker_buy_base": 128359.7, "taker_buy_quote": 190554.5635 }, { "timestamp": 1766350800000, "datetime": "2025-12-21T21:00:00", "open": 1.479, "high": 1.486, "low": 1.467, "close": 1.478, "volume": 407257.2, "close_time": 1766354399999, "quote_volume": 601785.5065, "trades": 3594, "taker_buy_base": 220690.2, "taker_buy_quote": 326055.9865 }, { "timestamp": 1766354400000, "datetime": "2025-12-21T22:00:00", "open": 1.479, "high": 1.504, "low": 1.476, "close": 1.503, "volume": 490748.3, "close_time": 1766357999999, "quote_volume": 731329.8366, "trades": 3719, "taker_buy_base": 280136.9, "taker_buy_quote": 417509.8643 }, { "timestamp": 1766358000000, "datetime": "2025-12-21T23:00:00", "open": 1.504, "high": 1.528, "low": 1.499, "close": 1.509, "volume": 994220.2, "close_time": 1766361599999, "quote_volume": 1506173.1865, "trades": 8980, "taker_buy_base": 478648.4, "taker_buy_quote": 724979.7131 }, { "timestamp": 1766361600000, "datetime": "2025-12-22T00:00:00", "open": 1.51, "high": 1.543, "low": 1.51, "close": 1.513, "volume": 1198196.4, "close_time": 1766365199999, "quote_volume": 1825791.6675, "trades": 15740, "taker_buy_base": 619341.7, "taker_buy_quote": 943742.6794 }, { "timestamp": 1766365200000, "datetime": "2025-12-22T01:00:00", "open": 1.512, "high": 1.535, "low": 1.511, "close": 1.514, "volume": 652489.7, "close_time": 1766368799999, "quote_volume": 993900.0943, "trades": 7557, "taker_buy_base": 367481.7, "taker_buy_quote": 559636.8008 }, { "timestamp": 1766368800000, "datetime": "2025-12-22T02:00:00", "open": 1.514, "high": 1.514, "low": 1.493, "close": 1.509, "volume": 779903.8, "close_time": 1766372399999, "quote_volume": 1171444.7068, "trades": 8079, "taker_buy_base": 414983.5, "taker_buy_quote": 623400.3548 }, { "timestamp": 1766372400000, "datetime": "2025-12-22T03:00:00", "open": 1.508, "high": 1.524, "low": 1.502, "close": 1.516, "volume": 408637.3, "close_time": 1766375999999, "quote_volume": 619945.9573, "trades": 4396, "taker_buy_base": 227074.0, "taker_buy_quote": 344528.1813 }, { "timestamp": 1766376000000, "datetime": "2025-12-22T04:00:00", "open": 1.517, "high": 1.533, "low": 1.516, "close": 1.53, "volume": 879610.5, "close_time": 1766379599999, "quote_volume": 1342998.3371, "trades": 5299, "taker_buy_base": 615889.7, "taker_buy_quote": 940781.1392 }, { "timestamp": 1766379600000, "datetime": "2025-12-22T05:00:00", "open": 1.53, "high": 1.534, "low": 1.523, "close": 1.524, "volume": 214263.0, "close_time": 1766383199999, "quote_volume": 327438.8197, "trades": 2610, "taker_buy_base": 106965.8, "taker_buy_quote": 163506.0255 }, { "timestamp": 1766383200000, "datetime": "2025-12-22T06:00:00", "open": 1.523, "high": 1.533, "low": 1.521, "close": 1.528, "volume": 351979.6, "close_time": 1766386799999, "quote_volume": 537941.6623, "trades": 3516, "taker_buy_base": 186065.3, "taker_buy_quote": 284450.6071 }, { "timestamp": 1766386800000, "datetime": "2025-12-22T07:00:00", "open": 1.527, "high": 1.538, "low": 1.525, "close": 1.535, "volume": 252670.5, "close_time": 1766390399999, "quote_volume": 387415.1442, "trades": 2747, "taker_buy_base": 121652.2, "taker_buy_quote": 186484.21 }, { "timestamp": 1766390400000, "datetime": "2025-12-22T08:00:00", "open": 1.535, "high": 1.565, "low": 1.534, "close": 1.561, "volume": 913749.8, "close_time": 1766393999999, "quote_volume": 1421140.0932, "trades": 10324, "taker_buy_base": 539808.5, "taker_buy_quote": 840005.4422 }, { "timestamp": 1766394000000, "datetime": "2025-12-22T09:00:00", "open": 1.561, "high": 1.57, "low": 1.556, "close": 1.569, "volume": 669097.2, "close_time": 1766397599999, "quote_volume": 1045678.6602, "trades": 6654, "taker_buy_base": 406935.5, "taker_buy_quote": 635978.8973 }, { "timestamp": 1766397600000, "datetime": "2025-12-22T10:00:00", "open": 1.569, "high": 1.57, "low": 1.559, "close": 1.559, "volume": 459270.9, "close_time": 1766401199999, "quote_volume": 717829.0075, "trades": 3576, "taker_buy_base": 251940.0, "taker_buy_quote": 393841.1934 }, { "timestamp": 1766401200000, "datetime": "2025-12-22T11:00:00", "open": 1.56, "high": 1.568, "low": 1.554, "close": 1.56, "volume": 417805.0, "close_time": 1766404799999, "quote_volume": 651752.9752, "trades": 4262, "taker_buy_base": 248599.7, "taker_buy_quote": 387903.4572 }, { "timestamp": 1766404800000, "datetime": "2025-12-22T12:00:00", "open": 1.56, "high": 1.576, "low": 1.558, "close": 1.564, "volume": 543009.7, "close_time": 1766408399999, "quote_volume": 849786.2775, "trades": 6130, "taker_buy_base": 315695.5, "taker_buy_quote": 494069.8377 }, { "timestamp": 1766408400000, "datetime": "2025-12-22T13:00:00", "open": 1.564, "high": 1.576, "low": 1.563, "close": 1.575, "volume": 525580.2, "close_time": 1766411999999, "quote_volume": 824553.3549, "trades": 4817, "taker_buy_base": 308867.7, "taker_buy_quote": 484629.4387 }, { "timestamp": 1766412000000, "datetime": "2025-12-22T14:00:00", "open": 1.574, "high": 1.587, "low": 1.557, "close": 1.572, "volume": 1106052.7, "close_time": 1766415599999, "quote_volume": 1741685.4515, "trades": 12688, "taker_buy_base": 628545.0, "taker_buy_quote": 990280.948 }, { "timestamp": 1766415600000, "datetime": "2025-12-22T15:00:00", "open": 1.573, "high": 1.578, "low": 1.543, "close": 1.558, "volume": 1100839.0, "close_time": 1766419199999, "quote_volume": 1712947.0789, "trades": 13992, "taker_buy_base": 527218.1, "taker_buy_quote": 820869.9476 }, { "timestamp": 1766419200000, "datetime": "2025-12-22T16:00:00", "open": 1.558, "high": 1.574, "low": 1.554, "close": 1.558, "volume": 557787.0, "close_time": 1766422799999, "quote_volume": 871500.3554, "trades": 7593, "taker_buy_base": 293968.6, "taker_buy_quote": 459372.957 }, { "timestamp": 1766422800000, "datetime": "2025-12-22T17:00:00", "open": 1.558, "high": 1.559, "low": 1.545, "close": 1.554, "volume": 373857.1, "close_time": 1766426399999, "quote_volume": 580165.9346, "trades": 5766, "taker_buy_base": 173227.7, "taker_buy_quote": 268859.0537 }, { "timestamp": 1766426400000, "datetime": "2025-12-22T18:00:00", "open": 1.554, "high": 1.56, "low": 1.547, "close": 1.548, "volume": 322613.6, "close_time": 1766429999999, "quote_volume": 501332.6061, "trades": 3800, "taker_buy_base": 168209.3, "taker_buy_quote": 261421.8535 }, { "timestamp": 1766430000000, "datetime": "2025-12-22T19:00:00", "open": 1.549, "high": 1.549, "low": 1.504, "close": 1.504, "volume": 865038.1, "close_time": 1766433599999, "quote_volume": 1317867.6666, "trades": 8736, "taker_buy_base": 347405.5, "taker_buy_quote": 529412.0786 }, { "timestamp": 1766433600000, "datetime": "2025-12-22T20:00:00", "open": 1.505, "high": 1.512, "low": 1.492, "close": 1.498, "volume": 950735.8, "close_time": 1766437199999, "quote_volume": 1426593.7693, "trades": 8954, "taker_buy_base": 435569.1, "taker_buy_quote": 653525.4329 }, { "timestamp": 1766437200000, "datetime": "2025-12-22T21:00:00", "open": 1.499, "high": 1.511, "low": 1.499, "close": 1.504, "volume": 420810.2, "close_time": 1766440799999, "quote_volume": 632746.8372, "trades": 4375, "taker_buy_base": 228078.6, "taker_buy_quote": 342971.8282 }, { "timestamp": 1766440800000, "datetime": "2025-12-22T22:00:00", "open": 1.504, "high": 1.521, "low": 1.496, "close": 1.517, "volume": 368405.0, "close_time": 1766444399999, "quote_volume": 554688.522, "trades": 3201, "taker_buy_base": 180170.0, "taker_buy_quote": 271483.5866 }, { "timestamp": 1766444400000, "datetime": "2025-12-22T23:00:00", "open": 1.517, "high": 1.517, "low": 1.5, "close": 1.505, "volume": 224684.1, "close_time": 1766447999999, "quote_volume": 338374.3376, "trades": 2386, "taker_buy_base": 123347.8, "taker_buy_quote": 185727.2892 }, { "timestamp": 1766448000000, "datetime": "2025-12-23T00:00:00", "open": 1.505, "high": 1.526, "low": 1.504, "close": 1.522, "volume": 333070.0, "close_time": 1766451599999, "quote_volume": 504005.8059, "trades": 2815, "taker_buy_base": 204154.3, "taker_buy_quote": 308939.9964 }, { "timestamp": 1766451600000, "datetime": "2025-12-23T01:00:00", "open": 1.522, "high": 1.524, "low": 1.494, "close": 1.498, "volume": 1036903.0, "close_time": 1766455199999, "quote_volume": 1558207.1288, "trades": 4856, "taker_buy_base": 395316.3, "taker_buy_quote": 594157.7765 }, { "timestamp": 1766455200000, "datetime": "2025-12-23T02:00:00", "open": 1.497, "high": 1.509, "low": 1.487, "close": 1.489, "volume": 654204.1, "close_time": 1766458799999, "quote_volume": 979092.033, "trades": 5122, "taker_buy_base": 284150.0, "taker_buy_quote": 425918.2886 }, { "timestamp": 1766458800000, "datetime": "2025-12-23T03:00:00", "open": 1.488, "high": 1.497, "low": 1.477, "close": 1.494, "volume": 567962.9, "close_time": 1766462399999, "quote_volume": 846193.4898, "trades": 4842, "taker_buy_base": 329316.1, "taker_buy_quote": 490777.4328 }, { "timestamp": 1766462400000, "datetime": "2025-12-23T04:00:00", "open": 1.493, "high": 1.5, "low": 1.488, "close": 1.49, "volume": 306591.0, "close_time": 1766465999999, "quote_volume": 457634.0614, "trades": 2894, "taker_buy_base": 140317.6, "taker_buy_quote": 209493.2814 }, { "timestamp": 1766466000000, "datetime": "2025-12-23T05:00:00", "open": 1.49, "high": 1.492, "low": 1.481, "close": 1.487, "volume": 613701.5, "close_time": 1766469599999, "quote_volume": 911070.5651, "trades": 4007, "taker_buy_base": 329801.8, "taker_buy_quote": 489592.3793 }, { "timestamp": 1766469600000, "datetime": "2025-12-23T06:00:00", "open": 1.486, "high": 1.488, "low": 1.474, "close": 1.479, "volume": 352940.5, "close_time": 1766473199999, "quote_volume": 522269.1706, "trades": 4720, "taker_buy_base": 166072.6, "taker_buy_quote": 245832.3443 }, { "timestamp": 1766473200000, "datetime": "2025-12-23T07:00:00", "open": 1.479, "high": 1.482, "low": 1.473, "close": 1.478, "volume": 245942.1, "close_time": 1766476799999, "quote_volume": 363582.083, "trades": 2509, "taker_buy_base": 116066.2, "taker_buy_quote": 171607.2992 }, { "timestamp": 1766476800000, "datetime": "2025-12-23T08:00:00", "open": 1.478, "high": 1.486, "low": 1.476, "close": 1.477, "volume": 164735.4, "close_time": 1766480399999, "quote_volume": 244019.0111, "trades": 1851, "taker_buy_base": 81368.1, "taker_buy_quote": 120572.0615 }, { "timestamp": 1766480400000, "datetime": "2025-12-23T09:00:00", "open": 1.477, "high": 1.483, "low": 1.473, "close": 1.483, "volume": 215739.8, "close_time": 1766483999999, "quote_volume": 318774.1949, "trades": 2392, "taker_buy_base": 126603.5, "taker_buy_quote": 187132.5201 }, { "timestamp": 1766484000000, "datetime": "2025-12-23T10:00:00", "open": 1.483, "high": 1.497, "low": 1.482, "close": 1.494, "volume": 193241.2, "close_time": 1766487599999, "quote_volume": 287785.3556, "trades": 1681, "taker_buy_base": 119485.4, "taker_buy_quote": 177918.1344 }, { "timestamp": 1766487600000, "datetime": "2025-12-23T11:00:00", "open": 1.495, "high": 1.499, "low": 1.492, "close": 1.493, "volume": 256522.0, "close_time": 1766491199999, "quote_volume": 383820.4115, "trades": 1966, "taker_buy_base": 155552.1, "taker_buy_quote": 232829.2486 }, { "timestamp": 1766491200000, "datetime": "2025-12-23T12:00:00", "open": 1.492, "high": 1.495, "low": 1.483, "close": 1.492, "volume": 307095.8, "close_time": 1766494799999, "quote_volume": 457308.2886, "trades": 2899, "taker_buy_base": 161196.0, "taker_buy_quote": 240121.8804 }, { "timestamp": 1766494800000, "datetime": "2025-12-23T13:00:00", "open": 1.491, "high": 1.5, "low": 1.477, "close": 1.484, "volume": 713272.1, "close_time": 1766498399999, "quote_volume": 1060396.8042, "trades": 6533, "taker_buy_base": 371264.7, "taker_buy_quote": 551929.6784 }, { "timestamp": 1766498400000, "datetime": "2025-12-23T14:00:00", "open": 1.484, "high": 1.494, "low": 1.462, "close": 1.474, "volume": 1436208.3, "close_time": 1766501999999, "quote_volume": 2124938.6146, "trades": 12932, "taker_buy_base": 687323.8, "taker_buy_quote": 1017729.9627 }, { "timestamp": 1766502000000, "datetime": "2025-12-23T15:00:00", "open": 1.474, "high": 1.492, "low": 1.468, "close": 1.488, "volume": 639964.2, "close_time": 1766505599999, "quote_volume": 948488.0798, "trades": 8033, "taker_buy_base": 278845.9, "taker_buy_quote": 413405.8062 }, { "timestamp": 1766505600000, "datetime": "2025-12-23T16:00:00", "open": 1.487, "high": 1.509, "low": 1.484, "close": 1.506, "volume": 774830.7, "close_time": 1766509199999, "quote_volume": 1161178.0316, "trades": 8771, "taker_buy_base": 435866.4, "taker_buy_quote": 653462.3433 }, { "timestamp": 1766509200000, "datetime": "2025-12-23T17:00:00", "open": 1.505, "high": 1.532, "low": 1.486, "close": 1.487, "volume": 1217779.6, "close_time": 1766512799999, "quote_volume": 1843092.0997, "trades": 9809, "taker_buy_base": 509664.4, "taker_buy_quote": 771054.0897 }, { "timestamp": 1766512800000, "datetime": "2025-12-23T18:00:00", "open": 1.486, "high": 1.525, "low": 1.485, "close": 1.515, "volume": 602952.5, "close_time": 1766516399999, "quote_volume": 907518.6453, "trades": 6872, "taker_buy_base": 326557.1, "taker_buy_quote": 491446.0168 }, { "timestamp": 1766516400000, "datetime": "2025-12-23T19:00:00", "open": 1.516, "high": 1.516, "low": 1.499, "close": 1.506, "volume": 371717.6, "close_time": 1766519999999, "quote_volume": 559445.1334, "trades": 3661, "taker_buy_base": 188469.5, "taker_buy_quote": 283655.5203 }, { "timestamp": 1766520000000, "datetime": "2025-12-23T20:00:00", "open": 1.506, "high": 1.53, "low": 1.501, "close": 1.513, "volume": 332261.6, "close_time": 1766523599999, "quote_volume": 503716.2301, "trades": 4333, "taker_buy_base": 163281.1, "taker_buy_quote": 247632.5568 }, { "timestamp": 1766523600000, "datetime": "2025-12-23T21:00:00", "open": 1.514, "high": 1.516, "low": 1.505, "close": 1.506, "volume": 237132.3, "close_time": 1766527199999, "quote_volume": 357974.5599, "trades": 2518, "taker_buy_base": 111980.7, "taker_buy_quote": 168991.2227 }, { "timestamp": 1766527200000, "datetime": "2025-12-23T22:00:00", "open": 1.507, "high": 1.51, "low": 1.492, "close": 1.494, "volume": 295405.0, "close_time": 1766530799999, "quote_volume": 443218.7548, "trades": 2982, "taker_buy_base": 134250.8, "taker_buy_quote": 201499.2968 }, { "timestamp": 1766530800000, "datetime": "2025-12-23T23:00:00", "open": 1.494, "high": 1.495, "low": 1.483, "close": 1.486, "volume": 306637.8, "close_time": 1766534399999, "quote_volume": 456459.582, "trades": 2699, "taker_buy_base": 146054.0, "taker_buy_quote": 217411.3339 }, { "timestamp": 1766534400000, "datetime": "2025-12-24T00:00:00", "open": 1.486, "high": 1.489, "low": 1.478, "close": 1.48, "volume": 312754.6, "close_time": 1766537999999, "quote_volume": 464067.6731, "trades": 3022, "taker_buy_base": 167269.3, "taker_buy_quote": 248153.6807 }, { "timestamp": 1766538000000, "datetime": "2025-12-24T01:00:00", "open": 1.481, "high": 1.487, "low": 1.471, "close": 1.475, "volume": 355896.8, "close_time": 1766541599999, "quote_volume": 526197.465, "trades": 3363, "taker_buy_base": 204386.6, "taker_buy_quote": 302322.5805 }, { "timestamp": 1766541600000, "datetime": "2025-12-24T02:00:00", "open": 1.476, "high": 1.476, "low": 1.453, "close": 1.46, "volume": 794775.0, "close_time": 1766545199999, "quote_volume": 1162665.9757, "trades": 7386, "taker_buy_base": 429061.3, "taker_buy_quote": 627578.3184 }, { "timestamp": 1766545200000, "datetime": "2025-12-24T03:00:00", "open": 1.46, "high": 1.471, "low": 1.453, "close": 1.471, "volume": 363580.1, "close_time": 1766548799999, "quote_volume": 532001.5529, "trades": 3719, "taker_buy_base": 216035.1, "taker_buy_quote": 316175.1599 }, { "timestamp": 1766548800000, "datetime": "2025-12-24T04:00:00", "open": 1.471, "high": 1.48, "low": 1.459, "close": 1.461, "volume": 460132.6, "close_time": 1766552399999, "quote_volume": 676868.406, "trades": 3677, "taker_buy_base": 209146.6, "taker_buy_quote": 308058.662 }, { "timestamp": 1766552400000, "datetime": "2025-12-24T05:00:00", "open": 1.461, "high": 1.467, "low": 1.448, "close": 1.451, "volume": 478112.0, "close_time": 1766555999999, "quote_volume": 696284.6768, "trades": 3728, "taker_buy_base": 203892.4, "taker_buy_quote": 297362.7788 }, { "timestamp": 1766556000000, "datetime": "2025-12-24T06:00:00", "open": 1.452, "high": 1.458, "low": 1.445, "close": 1.454, "volume": 353924.9, "close_time": 1766559599999, "quote_volume": 513807.0024, "trades": 2737, "taker_buy_base": 184454.2, "taker_buy_quote": 267834.0012 }, { "timestamp": 1766559600000, "datetime": "2025-12-24T07:00:00", "open": 1.455, "high": 1.457, "low": 1.443, "close": 1.443, "volume": 712608.7, "close_time": 1766563199999, "quote_volume": 1033916.3463, "trades": 3719, "taker_buy_base": 290225.4, "taker_buy_quote": 421193.973 }, { "timestamp": 1766563200000, "datetime": "2025-12-24T08:00:00", "open": 1.443, "high": 1.45, "low": 1.44, "close": 1.445, "volume": 502143.5, "close_time": 1766566799999, "quote_volume": 725509.1339, "trades": 3080, "taker_buy_base": 220726.9, "taker_buy_quote": 319050.1824 }, { "timestamp": 1766566800000, "datetime": "2025-12-24T09:00:00", "open": 1.446, "high": 1.452, "low": 1.443, "close": 1.445, "volume": 214756.6, "close_time": 1766570399999, "quote_volume": 310771.3557, "trades": 2089, "taker_buy_base": 110430.7, "taker_buy_quote": 159871.5957 }, { "timestamp": 1766570400000, "datetime": "2025-12-24T10:00:00", "open": 1.445, "high": 1.449, "low": 1.442, "close": 1.445, "volume": 203024.2, "close_time": 1766573999999, "quote_volume": 293570.3123, "trades": 1989, "taker_buy_base": 112490.7, "taker_buy_quote": 162669.2044 }, { "timestamp": 1766574000000, "datetime": "2025-12-24T11:00:00", "open": 1.445, "high": 1.454, "low": 1.444, "close": 1.447, "volume": 195507.8, "close_time": 1766577599999, "quote_volume": 283276.6785, "trades": 1919, "taker_buy_base": 88598.0, "taker_buy_quote": 128391.2901 }, { "timestamp": 1766577600000, "datetime": "2025-12-24T12:00:00", "open": 1.446, "high": 1.46, "low": 1.445, "close": 1.458, "volume": 262169.4, "close_time": 1766581199999, "quote_volume": 381275.6505, "trades": 1844, "taker_buy_base": 180668.5, "taker_buy_quote": 262756.5655 }, { "timestamp": 1766581200000, "datetime": "2025-12-24T13:00:00", "open": 1.458, "high": 1.461, "low": 1.45, "close": 1.452, "volume": 230804.9, "close_time": 1766584799999, "quote_volume": 335902.2992, "trades": 1866, "taker_buy_base": 122220.2, "taker_buy_quote": 177924.043 }, { "timestamp": 1766584800000, "datetime": "2025-12-24T14:00:00", "open": 1.453, "high": 1.47, "low": 1.436, "close": 1.456, "volume": 1093515.6, "close_time": 1766588399999, "quote_volume": 1589016.1234, "trades": 8438, "taker_buy_base": 535548.0, "taker_buy_quote": 778869.089 }, { "timestamp": 1766588400000, "datetime": "2025-12-24T15:00:00", "open": 1.457, "high": 1.468, "low": 1.447, "close": 1.468, "volume": 727838.9, "close_time": 1766591999999, "quote_volume": 1061522.3369, "trades": 7845, "taker_buy_base": 338923.5, "taker_buy_quote": 494576.8325 }, { "timestamp": 1766592000000, "datetime": "2025-12-24T16:00:00", "open": 1.468, "high": 1.472, "low": 1.451, "close": 1.461, "volume": 794488.0, "close_time": 1766595599999, "quote_volume": 1161649.7525, "trades": 6420, "taker_buy_base": 427647.4, "taker_buy_quote": 625255.9955 }, { "timestamp": 1766595600000, "datetime": "2025-12-24T17:00:00", "open": 1.462, "high": 1.464, "low": 1.448, "close": 1.449, "volume": 271441.0, "close_time": 1766599199999, "quote_volume": 395283.4083, "trades": 3399, "taker_buy_base": 111375.5, "taker_buy_quote": 162269.5458 }, { "timestamp": 1766599200000, "datetime": "2025-12-24T18:00:00", "open": 1.448, "high": 1.455, "low": 1.444, "close": 1.451, "volume": 219986.9, "close_time": 1766602799999, "quote_volume": 319003.6869, "trades": 2604, "taker_buy_base": 108351.8, "taker_buy_quote": 157154.3857 }, { "timestamp": 1766602800000, "datetime": "2025-12-24T19:00:00", "open": 1.451, "high": 1.46, "low": 1.447, "close": 1.459, "volume": 172618.7, "close_time": 1766606399999, "quote_volume": 250765.8098, "trades": 1887, "taker_buy_base": 102691.3, "taker_buy_quote": 149235.6995 }, { "timestamp": 1766606400000, "datetime": "2025-12-24T20:00:00", "open": 1.459, "high": 1.468, "low": 1.457, "close": 1.458, "volume": 249161.8, "close_time": 1766609999999, "quote_volume": 364460.9065, "trades": 1712, "taker_buy_base": 127134.1, "taker_buy_quote": 185980.8323 }, { "timestamp": 1766610000000, "datetime": "2025-12-24T21:00:00", "open": 1.459, "high": 1.462, "low": 1.455, "close": 1.458, "volume": 222625.5, "close_time": 1766613599999, "quote_volume": 324684.0258, "trades": 1886, "taker_buy_base": 143195.8, "taker_buy_quote": 208842.8773 }, { "timestamp": 1766613600000, "datetime": "2025-12-24T22:00:00", "open": 1.458, "high": 1.475, "low": 1.456, "close": 1.469, "volume": 484160.8, "close_time": 1766617199999, "quote_volume": 711058.183, "trades": 2868, "taker_buy_base": 310377.5, "taker_buy_quote": 455854.1876 }, { "timestamp": 1766617200000, "datetime": "2025-12-24T23:00:00", "open": 1.47, "high": 1.471, "low": 1.452, "close": 1.455, "volume": 204592.5, "close_time": 1766620799999, "quote_volume": 298291.7805, "trades": 2493, "taker_buy_base": 95484.4, "taker_buy_quote": 139150.855 }, { "timestamp": 1766620800000, "datetime": "2025-12-25T00:00:00", "open": 1.455, "high": 1.463, "low": 1.454, "close": 1.458, "volume": 252664.7, "close_time": 1766624399999, "quote_volume": 368668.7933, "trades": 2562, "taker_buy_base": 113846.9, "taker_buy_quote": 166102.4442 }, { "timestamp": 1766624400000, "datetime": "2025-12-25T01:00:00", "open": 1.457, "high": 1.469, "low": 1.457, "close": 1.465, "volume": 150865.5, "close_time": 1766627999999, "quote_volume": 220644.9396, "trades": 1391, "taker_buy_base": 84942.5, "taker_buy_quote": 124245.4706 }, { "timestamp": 1766628000000, "datetime": "2025-12-25T02:00:00", "open": 1.465, "high": 1.502, "low": 1.464, "close": 1.5, "volume": 878777.3, "close_time": 1766631599999, "quote_volume": 1305427.0981, "trades": 5572, "taker_buy_base": 464061.6, "taker_buy_quote": 688447.7151 }, { "timestamp": 1766631600000, "datetime": "2025-12-25T03:00:00", "open": 1.501, "high": 1.503, "low": 1.479, "close": 1.498, "volume": 678258.6, "close_time": 1766635199999, "quote_volume": 1011061.6395, "trades": 4266, "taker_buy_base": 323472.1, "taker_buy_quote": 482130.5171 }, { "timestamp": 1766635200000, "datetime": "2025-12-25T04:00:00", "open": 1.498, "high": 1.513, "low": 1.493, "close": 1.51, "volume": 446135.8, "close_time": 1766638799999, "quote_volume": 670671.3596, "trades": 4395, "taker_buy_base": 227378.3, "taker_buy_quote": 341834.525 }, { "timestamp": 1766638800000, "datetime": "2025-12-25T05:00:00", "open": 1.51, "high": 1.51, "low": 1.491, "close": 1.492, "volume": 485702.3, "close_time": 1766642399999, "quote_volume": 728708.3462, "trades": 4229, "taker_buy_base": 165910.1, "taker_buy_quote": 249033.7619 }, { "timestamp": 1766642400000, "datetime": "2025-12-25T06:00:00", "open": 1.492, "high": 1.5, "low": 1.486, "close": 1.497, "volume": 332650.5, "close_time": 1766645999999, "quote_volume": 496438.8521, "trades": 2907, "taker_buy_base": 142045.8, "taker_buy_quote": 212082.0438 }, { "timestamp": 1766646000000, "datetime": "2025-12-25T07:00:00", "open": 1.496, "high": 1.502, "low": 1.487, "close": 1.501, "volume": 360610.6, "close_time": 1766649599999, "quote_volume": 538647.0796, "trades": 2013, "taker_buy_base": 259779.1, "taker_buy_quote": 388108.1184 }, { "timestamp": 1766649600000, "datetime": "2025-12-25T08:00:00", "open": 1.501, "high": 1.511, "low": 1.491, "close": 1.494, "volume": 672090.9, "close_time": 1766653199999, "quote_volume": 1006979.7861, "trades": 4988, "taker_buy_base": 332482.6, "taker_buy_quote": 498445.1826 }, { "timestamp": 1766653200000, "datetime": "2025-12-25T09:00:00", "open": 1.494, "high": 1.496, "low": 1.484, "close": 1.485, "volume": 222885.2, "close_time": 1766656799999, "quote_volume": 332019.7607, "trades": 2020, "taker_buy_base": 82752.4, "taker_buy_quote": 123366.4669 }, { "timestamp": 1766656800000, "datetime": "2025-12-25T10:00:00", "open": 1.484, "high": 1.484, "low": 1.463, "close": 1.467, "volume": 532688.3, "close_time": 1766660399999, "quote_volume": 784444.6789, "trades": 4143, "taker_buy_base": 232297.3, "taker_buy_quote": 341800.7976 }, { "timestamp": 1766660400000, "datetime": "2025-12-25T11:00:00", "open": 1.466, "high": 1.479, "low": 1.466, "close": 1.472, "volume": 210986.6, "close_time": 1766663999999, "quote_volume": 310512.9939, "trades": 2044, "taker_buy_base": 110630.7, "taker_buy_quote": 162808.6455 }, { "timestamp": 1766664000000, "datetime": "2025-12-25T12:00:00", "open": 1.471, "high": 1.479, "low": 1.468, "close": 1.478, "volume": 146821.6, "close_time": 1766667599999, "quote_volume": 216375.5555, "trades": 1601, "taker_buy_base": 82482.4, "taker_buy_quote": 121562.4138 }, { "timestamp": 1766667600000, "datetime": "2025-12-25T13:00:00", "open": 1.478, "high": 1.494, "low": 1.476, "close": 1.483, "volume": 365528.3, "close_time": 1766671199999, "quote_volume": 542959.7664, "trades": 4002, "taker_buy_base": 201973.6, "taker_buy_quote": 299938.0747 }, { "timestamp": 1766671200000, "datetime": "2025-12-25T14:00:00", "open": 1.484, "high": 1.488, "low": 1.478, "close": 1.484, "volume": 405501.4, "close_time": 1766674799999, "quote_volume": 601776.8826, "trades": 2714, "taker_buy_base": 262061.4, "taker_buy_quote": 388961.7421 }, { "timestamp": 1766674800000, "datetime": "2025-12-25T15:00:00", "open": 1.483, "high": 1.507, "low": 1.48, "close": 1.5, "volume": 760685.3, "close_time": 1766678399999, "quote_volume": 1136528.2659, "trades": 6632, "taker_buy_base": 366450.1, "taker_buy_quote": 547290.8546 }, { "timestamp": 1766678400000, "datetime": "2025-12-25T16:00:00", "open": 1.5, "high": 1.51, "low": 1.487, "close": 1.49, "volume": 624614.7, "close_time": 1766681999999, "quote_volume": 937462.8295, "trades": 3825, "taker_buy_base": 342479.1, "taker_buy_quote": 514043.3168 }, { "timestamp": 1766682000000, "datetime": "2025-12-25T17:00:00", "open": 1.491, "high": 1.496, "low": 1.482, "close": 1.493, "volume": 384540.5, "close_time": 1766685599999, "quote_volume": 572374.9151, "trades": 2839, "taker_buy_base": 209667.2, "taker_buy_quote": 312083.4727 }, { "timestamp": 1766685600000, "datetime": "2025-12-25T18:00:00", "open": 1.494, "high": 1.507, "low": 1.494, "close": 1.504, "volume": 347793.9, "close_time": 1766689199999, "quote_volume": 522220.7957, "trades": 2644, "taker_buy_base": 210535.5, "taker_buy_quote": 316140.3787 }, { "timestamp": 1766689200000, "datetime": "2025-12-25T19:00:00", "open": 1.504, "high": 1.506, "low": 1.498, "close": 1.505, "volume": 318610.0, "close_time": 1766692799999, "quote_volume": 478778.6043, "trades": 1784, "taker_buy_base": 186445.8, "taker_buy_quote": 280206.1483 }, { "timestamp": 1766692800000, "datetime": "2025-12-25T20:00:00", "open": 1.505, "high": 1.506, "low": 1.497, "close": 1.501, "volume": 224643.2, "close_time": 1766696399999, "quote_volume": 337131.2376, "trades": 2085, "taker_buy_base": 81337.7, "taker_buy_quote": 122080.1868 }, { "timestamp": 1766696400000, "datetime": "2025-12-25T21:00:00", "open": 1.501, "high": 1.504, "low": 1.498, "close": 1.5, "volume": 118353.5, "close_time": 1766699999999, "quote_volume": 177661.2472, "trades": 1383, "taker_buy_base": 51438.6, "taker_buy_quote": 77224.83 }, { "timestamp": 1766700000000, "datetime": "2025-12-25T22:00:00", "open": 1.501, "high": 1.502, "low": 1.456, "close": 1.463, "volume": 482235.7, "close_time": 1766703599999, "quote_volume": 711370.9543, "trades": 5714, "taker_buy_base": 201436.5, "taker_buy_quote": 296764.3778 }, { "timestamp": 1766703600000, "datetime": "2025-12-25T23:00:00", "open": 1.463, "high": 1.467, "low": 1.433, "close": 1.439, "volume": 1106813.0, "close_time": 1766707199999, "quote_volume": 1601543.1053, "trades": 10362, "taker_buy_base": 525007.0, "taker_buy_quote": 759609.3426 }, { "timestamp": 1766707200000, "datetime": "2025-12-26T00:00:00", "open": 1.438, "high": 1.449, "low": 1.432, "close": 1.444, "volume": 1019789.5, "close_time": 1766710799999, "quote_volume": 1467639.2043, "trades": 10294, "taker_buy_base": 487466.4, "taker_buy_quote": 701255.0048 }, { "timestamp": 1766710800000, "datetime": "2025-12-26T01:00:00", "open": 1.444, "high": 1.461, "low": 1.442, "close": 1.457, "volume": 530139.1, "close_time": 1766714399999, "quote_volume": 771169.3556, "trades": 4414, "taker_buy_base": 294941.9, "taker_buy_quote": 429027.8996 }, { "timestamp": 1766714400000, "datetime": "2025-12-26T02:00:00", "open": 1.457, "high": 1.542, "low": 1.453, "close": 1.532, "volume": 3199621.9, "close_time": 1766717999999, "quote_volume": 4847211.0802, "trades": 24386, "taker_buy_base": 1713188.7, "taker_buy_quote": 2591044.9607 }, { "timestamp": 1766718000000, "datetime": "2025-12-26T03:00:00", "open": 1.533, "high": 1.539, "low": 1.52, "close": 1.527, "volume": 900430.0, "close_time": 1766721599999, "quote_volume": 1374675.5226, "trades": 7461, "taker_buy_base": 421397.4, "taker_buy_quote": 643476.0719 }, { "timestamp": 1766721600000, "datetime": "2025-12-26T04:00:00", "open": 1.527, "high": 1.545, "low": 1.517, "close": 1.532, "volume": 751263.6, "close_time": 1766725199999, "quote_volume": 1151637.6732, "trades": 7163, "taker_buy_base": 387638.2, "taker_buy_quote": 594513.9534 }, { "timestamp": 1766725200000, "datetime": "2025-12-26T05:00:00", "open": 1.533, "high": 1.543, "low": 1.53, "close": 1.539, "volume": 221072.3, "close_time": 1766728799999, "quote_volume": 339804.2564, "trades": 2630, "taker_buy_base": 125137.1, "taker_buy_quote": 192374.0883 }, { "timestamp": 1766728800000, "datetime": "2025-12-26T06:00:00", "open": 1.539, "high": 1.558, "low": 1.535, "close": 1.544, "volume": 896261.5, "close_time": 1766732399999, "quote_volume": 1384827.8032, "trades": 7678, "taker_buy_base": 438086.8, "taker_buy_quote": 677162.7842 }, { "timestamp": 1766732400000, "datetime": "2025-12-26T07:00:00", "open": 1.544, "high": 1.563, "low": 1.521, "close": 1.523, "volume": 797288.9, "close_time": 1766735999999, "quote_volume": 1229595.4564, "trades": 7310, "taker_buy_base": 352875.4, "taker_buy_quote": 544815.0755 }, { "timestamp": 1766736000000, "datetime": "2025-12-26T08:00:00", "open": 1.524, "high": 1.532, "low": 1.517, "close": 1.524, "volume": 483906.9, "close_time": 1766739599999, "quote_volume": 737559.0034, "trades": 3872, "taker_buy_base": 254085.6, "taker_buy_quote": 387256.563 }, { "timestamp": 1766739600000, "datetime": "2025-12-26T09:00:00", "open": 1.524, "high": 1.532, "low": 1.522, "close": 1.53, "volume": 271081.7, "close_time": 1766743199999, "quote_volume": 414265.8304, "trades": 2453, "taker_buy_base": 167063.3, "taker_buy_quote": 255381.5843 }, { "timestamp": 1766743200000, "datetime": "2025-12-26T10:00:00", "open": 1.53, "high": 1.537, "low": 1.526, "close": 1.529, "volume": 241325.0, "close_time": 1766746799999, "quote_volume": 369405.5494, "trades": 2112, "taker_buy_base": 112360.6, "taker_buy_quote": 172034.2244 }, { "timestamp": 1766746800000, "datetime": "2025-12-26T11:00:00", "open": 1.529, "high": 1.531, "low": 1.524, "close": 1.526, "volume": 168290.2, "close_time": 1766750399999, "quote_volume": 256963.9332, "trades": 1929, "taker_buy_base": 68389.7, "taker_buy_quote": 104430.5669 }, { "timestamp": 1766750400000, "datetime": "2025-12-26T12:00:00", "open": 1.526, "high": 1.534, "low": 1.526, "close": 1.53, "volume": 319478.6, "close_time": 1766753999999, "quote_volume": 488823.142, "trades": 2231, "taker_buy_base": 189464.1, "taker_buy_quote": 289983.3578 }, { "timestamp": 1766754000000, "datetime": "2025-12-26T13:00:00", "open": 1.53, "high": 1.535, "low": 1.525, "close": 1.53, "volume": 333938.7, "close_time": 1766757599999, "quote_volume": 510516.4493, "trades": 2990, "taker_buy_base": 145294.5, "taker_buy_quote": 222160.8543 }, { "timestamp": 1766757600000, "datetime": "2025-12-26T14:00:00", "open": 1.53, "high": 1.533, "low": 1.502, "close": 1.504, "volume": 843086.6, "close_time": 1766761199999, "quote_volume": 1279029.6349, "trades": 9585, "taker_buy_base": 323809.3, "taker_buy_quote": 491360.0099 }, { "timestamp": 1766761200000, "datetime": "2025-12-26T15:00:00", "open": 1.505, "high": 1.517, "low": 1.487, "close": 1.513, "volume": 2567461.8, "close_time": 1766764799999, "quote_volume": 3855965.5411, "trades": 19288, "taker_buy_base": 994812.8, "taker_buy_quote": 1493445.1159 }, { "timestamp": 1766764800000, "datetime": "2025-12-26T16:00:00", "open": 1.513, "high": 1.518, "low": 1.502, "close": 1.504, "volume": 902986.4, "close_time": 1766768399999, "quote_volume": 1364020.5606, "trades": 7775, "taker_buy_base": 514692.4, "taker_buy_quote": 777605.2756 }, { "timestamp": 1766768400000, "datetime": "2025-12-26T17:00:00", "open": 1.504, "high": 1.52, "low": 1.499, "close": 1.512, "volume": 630521.3, "close_time": 1766771999999, "quote_volume": 951487.0144, "trades": 6493, "taker_buy_base": 394595.8, "taker_buy_quote": 595464.9971 }, { "timestamp": 1766772000000, "datetime": "2025-12-26T18:00:00", "open": 1.511, "high": 1.526, "low": 1.511, "close": 1.523, "volume": 326752.6, "close_time": 1766775599999, "quote_volume": 496342.494, "trades": 2733, "taker_buy_base": 166126.3, "taker_buy_quote": 252361.4552 }, { "timestamp": 1766775600000, "datetime": "2025-12-26T19:00:00", "open": 1.524, "high": 1.531, "low": 1.517, "close": 1.526, "volume": 162495.9, "close_time": 1766779199999, "quote_volume": 247847.062, "trades": 2006, "taker_buy_base": 73647.1, "taker_buy_quote": 112330.8212 }, { "timestamp": 1766779200000, "datetime": "2025-12-26T20:00:00", "open": 1.525, "high": 1.529, "low": 1.52, "close": 1.524, "volume": 147251.6, "close_time": 1766782799999, "quote_volume": 224425.521, "trades": 2172, "taker_buy_base": 56543.1, "taker_buy_quote": 86212.2831 }, { "timestamp": 1766782800000, "datetime": "2025-12-26T21:00:00", "open": 1.524, "high": 1.528, "low": 1.519, "close": 1.519, "volume": 170178.7, "close_time": 1766786399999, "quote_volume": 259392.2177, "trades": 1618, "taker_buy_base": 97646.5, "taker_buy_quote": 148860.3167 }, { "timestamp": 1766786400000, "datetime": "2025-12-26T22:00:00", "open": 1.519, "high": 1.522, "low": 1.514, "close": 1.521, "volume": 209478.4, "close_time": 1766789999999, "quote_volume": 317895.1487, "trades": 1589, "taker_buy_base": 91348.0, "taker_buy_quote": 138674.4503 }, { "timestamp": 1766790000000, "datetime": "2025-12-26T23:00:00", "open": 1.52, "high": 1.522, "low": 1.516, "close": 1.519, "volume": 195426.4, "close_time": 1766793599999, "quote_volume": 296902.5444, "trades": 1703, "taker_buy_base": 90066.3, "taker_buy_quote": 136835.8855 }, { "timestamp": 1766793600000, "datetime": "2025-12-27T00:00:00", "open": 1.518, "high": 1.519, "low": 1.511, "close": 1.516, "volume": 266329.0, "close_time": 1766797199999, "quote_volume": 403376.0281, "trades": 1481, "taker_buy_base": 100448.6, "taker_buy_quote": 152193.1002 }, { "timestamp": 1766797200000, "datetime": "2025-12-27T01:00:00", "open": 1.516, "high": 1.525, "low": 1.511, "close": 1.525, "volume": 131340.0, "close_time": 1766800799999, "quote_volume": 199325.8446, "trades": 1235, "taker_buy_base": 94426.8, "taker_buy_quote": 143329.9365 }, { "timestamp": 1766800800000, "datetime": "2025-12-27T02:00:00", "open": 1.525, "high": 1.525, "low": 1.518, "close": 1.52, "volume": 144368.9, "close_time": 1766804399999, "quote_volume": 219602.4961, "trades": 1136, "taker_buy_base": 67423.4, "taker_buy_quote": 102551.0742 }, { "timestamp": 1766804400000, "datetime": "2025-12-27T03:00:00", "open": 1.52, "high": 1.539, "low": 1.52, "close": 1.538, "volume": 364588.8, "close_time": 1766807999999, "quote_volume": 558171.1715, "trades": 2559, "taker_buy_base": 194929.8, "taker_buy_quote": 298498.3004 }, { "timestamp": 1766808000000, "datetime": "2025-12-27T04:00:00", "open": 1.539, "high": 1.546, "low": 1.523, "close": 1.523, "volume": 313267.6, "close_time": 1766811599999, "quote_volume": 481062.6104, "trades": 2303, "taker_buy_base": 147856.3, "taker_buy_quote": 227078.6035 }, { "timestamp": 1766811600000, "datetime": "2025-12-27T05:00:00", "open": 1.523, "high": 1.531, "low": 1.523, "close": 1.53, "volume": 224179.3, "close_time": 1766815199999, "quote_volume": 342383.4633, "trades": 1357, "taker_buy_base": 107966.7, "taker_buy_quote": 164896.0216 }, { "timestamp": 1766815200000, "datetime": "2025-12-27T06:00:00", "open": 1.529, "high": 1.53, "low": 1.525, "close": 1.529, "volume": 124166.3, "close_time": 1766818799999, "quote_volume": 189699.5823, "trades": 886, "taker_buy_base": 58798.4, "taker_buy_quote": 89825.3303 }, { "timestamp": 1766818800000, "datetime": "2025-12-27T07:00:00", "open": 1.528, "high": 1.528, "low": 1.518, "close": 1.519, "volume": 397719.9, "close_time": 1766822399999, "quote_volume": 606276.2357, "trades": 1370, "taker_buy_base": 173239.2, "taker_buy_quote": 264066.9328 }, { "timestamp": 1766822400000, "datetime": "2025-12-27T08:00:00", "open": 1.519, "high": 1.524, "low": 1.517, "close": 1.519, "volume": 145721.2, "close_time": 1766825999999, "quote_volume": 221497.0808, "trades": 1021, "taker_buy_base": 72007.6, "taker_buy_quote": 109448.5017 }, { "timestamp": 1766826000000, "datetime": "2025-12-27T09:00:00", "open": 1.52, "high": 1.521, "low": 1.511, "close": 1.516, "volume": 334163.7, "close_time": 1766829599999, "quote_volume": 507016.613, "trades": 2174, "taker_buy_base": 185973.7, "taker_buy_quote": 282124.627 }, { "timestamp": 1766829600000, "datetime": "2025-12-27T10:00:00", "open": 1.517, "high": 1.519, "low": 1.502, "close": 1.519, "volume": 702990.0, "close_time": 1766833199999, "quote_volume": 1060717.7349, "trades": 3098, "taker_buy_base": 255739.4, "taker_buy_quote": 386083.9337 }, { "timestamp": 1766833200000, "datetime": "2025-12-27T11:00:00", "open": 1.519, "high": 1.535, "low": 1.514, "close": 1.533, "volume": 406693.5, "close_time": 1766836799999, "quote_volume": 620985.1061, "trades": 2971, "taker_buy_base": 247733.8, "taker_buy_quote": 378276.5387 }, { "timestamp": 1766836800000, "datetime": "2025-12-27T12:00:00", "open": 1.533, "high": 1.54, "low": 1.532, "close": 1.538, "volume": 375737.9, "close_time": 1766840399999, "quote_volume": 576920.6932, "trades": 2146, "taker_buy_base": 244920.5, "taker_buy_quote": 376078.6781 }, { "timestamp": 1766840400000, "datetime": "2025-12-27T13:00:00", "open": 1.539, "high": 1.54, "low": 1.526, "close": 1.53, "volume": 344270.4, "close_time": 1766843999999, "quote_volume": 527031.4796, "trades": 2072, "taker_buy_base": 193533.7, "taker_buy_quote": 296277.1341 }, { "timestamp": 1766844000000, "datetime": "2025-12-27T14:00:00", "open": 1.53, "high": 1.539, "low": 1.529, "close": 1.536, "volume": 446179.4, "close_time": 1766847599999, "quote_volume": 685163.1013, "trades": 1983, "taker_buy_base": 284543.4, "taker_buy_quote": 437069.5314 }, { "timestamp": 1766847600000, "datetime": "2025-12-27T15:00:00", "open": 1.536, "high": 1.554, "low": 1.532, "close": 1.552, "volume": 511935.8, "close_time": 1766851199999, "quote_volume": 789958.2128, "trades": 3165, "taker_buy_base": 301524.9, "taker_buy_quote": 465746.9328 }, { "timestamp": 1766851200000, "datetime": "2025-12-27T16:00:00", "open": 1.553, "high": 1.583, "low": 1.552, "close": 1.553, "volume": 1222298.0, "close_time": 1766854799999, "quote_volume": 1911820.7703, "trades": 8767, "taker_buy_base": 616110.0, "taker_buy_quote": 963672.3278 }, { "timestamp": 1766854800000, "datetime": "2025-12-27T17:00:00", "open": 1.553, "high": 1.556, "low": 1.547, "close": 1.554, "volume": 293718.1, "close_time": 1766858399999, "quote_volume": 455803.3888, "trades": 2312, "taker_buy_base": 162323.7, "taker_buy_quote": 251951.8078 }, { "timestamp": 1766858400000, "datetime": "2025-12-27T18:00:00", "open": 1.554, "high": 1.555, "low": 1.547, "close": 1.549, "volume": 275782.2, "close_time": 1766861999999, "quote_volume": 427608.6682, "trades": 1896, "taker_buy_base": 132546.0, "taker_buy_quote": 205575.5565 }, { "timestamp": 1766862000000, "datetime": "2025-12-27T19:00:00", "open": 1.549, "high": 1.553, "low": 1.547, "close": 1.55, "volume": 127115.8, "close_time": 1766865599999, "quote_volume": 197057.6126, "trades": 1118, "taker_buy_base": 74525.2, "taker_buy_quote": 115559.4597 }, { "timestamp": 1766865600000, "datetime": "2025-12-27T20:00:00", "open": 1.55, "high": 1.555, "low": 1.547, "close": 1.548, "volume": 129774.9, "close_time": 1766869199999, "quote_volume": 201490.9449, "trades": 1176, "taker_buy_base": 62284.6, "taker_buy_quote": 96712.229 }, { "timestamp": 1766869200000, "datetime": "2025-12-27T21:00:00", "open": 1.548, "high": 1.57, "low": 1.548, "close": 1.569, "volume": 390213.5, "close_time": 1766872799999, "quote_volume": 609092.5589, "trades": 2860, "taker_buy_base": 292546.7, "taker_buy_quote": 456471.6584 }, { "timestamp": 1766872800000, "datetime": "2025-12-27T22:00:00", "open": 1.57, "high": 1.583, "low": 1.561, "close": 1.565, "volume": 666680.3, "close_time": 1766876399999, "quote_volume": 1048042.0164, "trades": 5831, "taker_buy_base": 406549.5, "taker_buy_quote": 638830.9311 }, { "timestamp": 1766876400000, "datetime": "2025-12-27T23:00:00", "open": 1.565, "high": 1.604, "low": 1.565, "close": 1.595, "volume": 867465.1, "close_time": 1766879999999, "quote_volume": 1375986.4898, "trades": 7780, "taker_buy_base": 524036.6, "taker_buy_quote": 831141.9879 }, { "timestamp": 1766880000000, "datetime": "2025-12-28T00:00:00", "open": 1.595, "high": 1.598, "low": 1.587, "close": 1.589, "volume": 369578.1, "close_time": 1766883599999, "quote_volume": 588447.3224, "trades": 3848, "taker_buy_base": 165033.1, "taker_buy_quote": 262756.851 }, { "timestamp": 1766883600000, "datetime": "2025-12-28T01:00:00", "open": 1.59, "high": 1.594, "low": 1.585, "close": 1.587, "volume": 255128.1, "close_time": 1766887199999, "quote_volume": 405467.562, "trades": 2390, "taker_buy_base": 102464.5, "taker_buy_quote": 162893.0126 }, { "timestamp": 1766887200000, "datetime": "2025-12-28T02:00:00", "open": 1.587, "high": 1.595, "low": 1.585, "close": 1.59, "volume": 219264.5, "close_time": 1766890799999, "quote_volume": 348709.5165, "trades": 1826, "taker_buy_base": 113961.4, "taker_buy_quote": 181228.9219 }, { "timestamp": 1766890800000, "datetime": "2025-12-28T03:00:00", "open": 1.59, "high": 1.596, "low": 1.586, "close": 1.592, "volume": 120268.1, "close_time": 1766894399999, "quote_volume": 191266.99, "trades": 1572, "taker_buy_base": 69802.2, "taker_buy_quote": 111021.1246 }, { "timestamp": 1766894400000, "datetime": "2025-12-28T04:00:00", "open": 1.592, "high": 1.6, "low": 1.592, "close": 1.598, "volume": 177591.2, "close_time": 1766897999999, "quote_volume": 283399.7128, "trades": 1963, "taker_buy_base": 93262.1, "taker_buy_quote": 148864.0559 }, { "timestamp": 1766898000000, "datetime": "2025-12-28T05:00:00", "open": 1.597, "high": 1.609, "low": 1.594, "close": 1.6, "volume": 279986.8, "close_time": 1766901599999, "quote_volume": 448060.5193, "trades": 3406, "taker_buy_base": 147218.3, "taker_buy_quote": 235534.2101 }, { "timestamp": 1766901600000, "datetime": "2025-12-28T06:00:00", "open": 1.6, "high": 1.615, "low": 1.596, "close": 1.603, "volume": 423826.6, "close_time": 1766905199999, "quote_volume": 680230.8134, "trades": 3938, "taker_buy_base": 189200.5, "taker_buy_quote": 303673.2346 }, { "timestamp": 1766905200000, "datetime": "2025-12-28T07:00:00", "open": 1.603, "high": 1.609, "low": 1.601, "close": 1.605, "volume": 209171.6, "close_time": 1766908799999, "quote_volume": 335875.6559, "trades": 2087, "taker_buy_base": 95568.6, "taker_buy_quote": 153498.874 }, { "timestamp": 1766908800000, "datetime": "2025-12-28T08:00:00", "open": 1.605, "high": 1.615, "low": 1.605, "close": 1.613, "volume": 199775.2, "close_time": 1766912399999, "quote_volume": 321522.4646, "trades": 2206, "taker_buy_base": 118077.3, "taker_buy_quote": 190081.7484 }, { "timestamp": 1766912400000, "datetime": "2025-12-28T09:00:00", "open": 1.614, "high": 1.614, "low": 1.598, "close": 1.602, "volume": 315283.1, "close_time": 1766915999999, "quote_volume": 506254.131, "trades": 2649, "taker_buy_base": 112361.9, "taker_buy_quote": 180447.7988 }, { "timestamp": 1766916000000, "datetime": "2025-12-28T10:00:00", "open": 1.602, "high": 1.609, "low": 1.598, "close": 1.6, "volume": 245255.9, "close_time": 1766919599999, "quote_volume": 392961.9165, "trades": 2471, "taker_buy_base": 97905.3, "taker_buy_quote": 156993.6599 }, { "timestamp": 1766919600000, "datetime": "2025-12-28T11:00:00", "open": 1.6, "high": 1.604, "low": 1.587, "close": 1.595, "volume": 322024.5, "close_time": 1766923199999, "quote_volume": 513142.7899, "trades": 3008, "taker_buy_base": 129737.8, "taker_buy_quote": 206814.7206 }, { "timestamp": 1766923200000, "datetime": "2025-12-28T12:00:00", "open": 1.595, "high": 1.596, "low": 1.584, "close": 1.586, "volume": 284112.9, "close_time": 1766926799999, "quote_volume": 451109.9126, "trades": 2502, "taker_buy_base": 108771.1, "taker_buy_quote": 172788.4042 }, { "timestamp": 1766926800000, "datetime": "2025-12-28T13:00:00", "open": 1.585, "high": 1.593, "low": 1.581, "close": 1.583, "volume": 234107.0, "close_time": 1766930399999, "quote_volume": 371279.1081, "trades": 2592, "taker_buy_base": 120224.7, "taker_buy_quote": 190731.3865 }, { "timestamp": 1766930400000, "datetime": "2025-12-28T14:00:00", "open": 1.583, "high": 1.595, "low": 1.582, "close": 1.59, "volume": 288466.9, "close_time": 1766933999999, "quote_volume": 458262.3176, "trades": 3351, "taker_buy_base": 162640.3, "taker_buy_quote": 258382.9381 }, { "timestamp": 1766934000000, "datetime": "2025-12-28T15:00:00", "open": 1.59, "high": 1.595, "low": 1.569, "close": 1.59, "volume": 599034.0, "close_time": 1766937599999, "quote_volume": 946888.8144, "trades": 5458, "taker_buy_base": 344455.3, "taker_buy_quote": 544252.4091 }, { "timestamp": 1766937600000, "datetime": "2025-12-28T16:00:00", "open": 1.59, "high": 1.593, "low": 1.58, "close": 1.584, "volume": 285442.6, "close_time": 1766941199999, "quote_volume": 452930.6655, "trades": 2329, "taker_buy_base": 106586.7, "taker_buy_quote": 169216.3851 }, { "timestamp": 1766941200000, "datetime": "2025-12-28T17:00:00", "open": 1.583, "high": 1.586, "low": 1.576, "close": 1.577, "volume": 89529.1, "close_time": 1766944799999, "quote_volume": 141535.0537, "trades": 1487, "taker_buy_base": 45718.3, "taker_buy_quote": 72282.3232 }, { "timestamp": 1766944800000, "datetime": "2025-12-28T18:00:00", "open": 1.577, "high": 1.578, "low": 1.56, "close": 1.563, "volume": 1343542.4, "close_time": 1766948399999, "quote_volume": 2109251.8256, "trades": 8791, "taker_buy_base": 644650.5, "taker_buy_quote": 1012420.2417 }, { "timestamp": 1766948400000, "datetime": "2025-12-28T19:00:00", "open": 1.562, "high": 1.565, "low": 1.555, "close": 1.557, "volume": 297626.5, "close_time": 1766951999999, "quote_volume": 464228.4274, "trades": 3092, "taker_buy_base": 141943.5, "taker_buy_quote": 221441.2022 }, { "timestamp": 1766952000000, "datetime": "2025-12-28T20:00:00", "open": 1.556, "high": 1.566, "low": 1.555, "close": 1.561, "volume": 238860.2, "close_time": 1766955599999, "quote_volume": 372840.297, "trades": 2623, "taker_buy_base": 133207.7, "taker_buy_quote": 207983.9592 }, { "timestamp": 1766955600000, "datetime": "2025-12-28T21:00:00", "open": 1.561, "high": 1.563, "low": 1.553, "close": 1.559, "volume": 219766.7, "close_time": 1766959199999, "quote_volume": 342475.6841, "trades": 2577, "taker_buy_base": 108003.1, "taker_buy_quote": 168321.3487 }, { "timestamp": 1766959200000, "datetime": "2025-12-28T22:00:00", "open": 1.56, "high": 1.58, "low": 1.557, "close": 1.574, "volume": 284456.0, "close_time": 1766962799999, "quote_volume": 445776.4067, "trades": 2420, "taker_buy_base": 150609.1, "taker_buy_quote": 235817.4384 }, { "timestamp": 1766962800000, "datetime": "2025-12-28T23:00:00", "open": 1.575, "high": 1.586, "low": 1.56, "close": 1.582, "volume": 747056.7, "close_time": 1766966399999, "quote_volume": 1174507.0879, "trades": 4136, "taker_buy_base": 506319.5, "taker_buy_quote": 796029.0714 }, { "timestamp": 1766966400000, "datetime": "2025-12-29T00:00:00", "open": 1.582, "high": 1.608, "low": 1.578, "close": 1.6, "volume": 841479.8, "close_time": 1766969999999, "quote_volume": 1342975.5108, "trades": 8778, "taker_buy_base": 440624.0, "taker_buy_quote": 703727.6442 }, { "timestamp": 1766970000000, "datetime": "2025-12-29T01:00:00", "open": 1.6, "high": 1.606, "low": 1.583, "close": 1.595, "volume": 539141.5, "close_time": 1766973599999, "quote_volume": 858862.8652, "trades": 5818, "taker_buy_base": 287283.5, "taker_buy_quote": 457748.4895 }, { "timestamp": 1766973600000, "datetime": "2025-12-29T02:00:00", "open": 1.596, "high": 1.612, "low": 1.586, "close": 1.59, "volume": 498820.1, "close_time": 1766977199999, "quote_volume": 797476.2533, "trades": 7488, "taker_buy_base": 240213.1, "taker_buy_quote": 384170.2152 }, { "timestamp": 1766977200000, "datetime": "2025-12-29T03:00:00", "open": 1.591, "high": 1.61, "low": 1.588, "close": 1.605, "volume": 418968.7, "close_time": 1766980799999, "quote_volume": 670615.8424, "trades": 5769, "taker_buy_base": 231006.0, "taker_buy_quote": 369712.8916 }, { "timestamp": 1766980800000, "datetime": "2025-12-29T04:00:00", "open": 1.606, "high": 1.609, "low": 1.598, "close": 1.6, "volume": 350697.0, "close_time": 1766984399999, "quote_volume": 561865.8253, "trades": 4912, "taker_buy_base": 166950.3, "taker_buy_quote": 267562.2554 }, { "timestamp": 1766984400000, "datetime": "2025-12-29T05:00:00", "open": 1.601, "high": 1.602, "low": 1.583, "close": 1.584, "volume": 302263.8, "close_time": 1766987999999, "quote_volume": 480943.0002, "trades": 3742, "taker_buy_base": 113866.5, "taker_buy_quote": 181230.9699 }, { "timestamp": 1766988000000, "datetime": "2025-12-29T06:00:00", "open": 1.585, "high": 1.593, "low": 1.581, "close": 1.583, "volume": 350149.8, "close_time": 1766991599999, "quote_volume": 555936.3861, "trades": 2869, "taker_buy_base": 184410.6, "taker_buy_quote": 292809.2733 }, { "timestamp": 1766991600000, "datetime": "2025-12-29T07:00:00", "open": 1.584, "high": 1.588, "low": 1.574, "close": 1.585, "volume": 353918.4, "close_time": 1766995199999, "quote_volume": 559771.6648, "trades": 3780, "taker_buy_base": 146586.6, "taker_buy_quote": 232003.9214 }, { "timestamp": 1766995200000, "datetime": "2025-12-29T08:00:00", "open": 1.586, "high": 1.586, "low": 1.571, "close": 1.571, "volume": 422288.6, "close_time": 1766998799999, "quote_volume": 667025.0774, "trades": 3052, "taker_buy_base": 163604.5, "taker_buy_quote": 258779.1596 }, { "timestamp": 1766998800000, "datetime": "2025-12-29T09:00:00", "open": 1.572, "high": 1.572, "low": 1.533, "close": 1.545, "volume": 1538649.3, "close_time": 1767002399999, "quote_volume": 2382859.1768, "trades": 11272, "taker_buy_base": 582989.6, "taker_buy_quote": 903173.8339 }, { "timestamp": 1767002400000, "datetime": "2025-12-29T10:00:00", "open": 1.544, "high": 1.555, "low": 1.541, "close": 1.549, "volume": 677468.2, "close_time": 1767005999999, "quote_volume": 1048702.1637, "trades": 5226, "taker_buy_base": 373192.6, "taker_buy_quote": 577742.1918 }, { "timestamp": 1767006000000, "datetime": "2025-12-29T11:00:00", "open": 1.548, "high": 1.551, "low": 1.539, "close": 1.54, "volume": 413035.6, "close_time": 1767009599999, "quote_volume": 638293.2434, "trades": 4140, "taker_buy_base": 201632.1, "taker_buy_quote": 311687.1521 }, { "timestamp": 1767009600000, "datetime": "2025-12-29T12:00:00", "open": 1.54, "high": 1.541, "low": 1.512, "close": 1.526, "volume": 1230958.7, "close_time": 1767013199999, "quote_volume": 1876455.6055, "trades": 14779, "taker_buy_base": 654892.5, "taker_buy_quote": 998273.7283 }, { "timestamp": 1767013200000, "datetime": "2025-12-29T13:00:00", "open": 1.526, "high": 1.529, "low": 1.514, "close": 1.517, "volume": 437291.1, "close_time": 1767016799999, "quote_volume": 665695.0678, "trades": 4941, "taker_buy_base": 205831.3, "taker_buy_quote": 313420.7811 }, { "timestamp": 1767016800000, "datetime": "2025-12-29T14:00:00", "open": 1.516, "high": 1.543, "low": 1.511, "close": 1.519, "volume": 1045081.2, "close_time": 1767020399999, "quote_volume": 1593722.4622, "trades": 10030, "taker_buy_base": 463972.9, "taker_buy_quote": 709027.051 }, { "timestamp": 1767020400000, "datetime": "2025-12-29T15:00:00", "open": 1.519, "high": 1.539, "low": 1.519, "close": 1.526, "volume": 1114287.4, "close_time": 1767023999999, "quote_volume": 1704521.3062, "trades": 8192, "taker_buy_base": 653590.2, "taker_buy_quote": 1000198.3224 }, { "timestamp": 1767024000000, "datetime": "2025-12-29T16:00:00", "open": 1.526, "high": 1.533, "low": 1.522, "close": 1.525, "volume": 833944.1, "close_time": 1767027599999, "quote_volume": 1273602.5665, "trades": 6103, "taker_buy_base": 499621.2, "taker_buy_quote": 763328.1918 }, { "timestamp": 1767027600000, "datetime": "2025-12-29T17:00:00", "open": 1.524, "high": 1.531, "low": 1.513, "close": 1.523, "volume": 397268.3, "close_time": 1767031199999, "quote_volume": 604522.0276, "trades": 4062, "taker_buy_base": 183935.0, "taker_buy_quote": 279959.8189 }, { "timestamp": 1767031200000, "datetime": "2025-12-29T18:00:00", "open": 1.524, "high": 1.53, "low": 1.515, "close": 1.517, "volume": 245869.9, "close_time": 1767034799999, "quote_volume": 374370.4943, "trades": 3020, "taker_buy_base": 117053.7, "taker_buy_quote": 178312.8503 }, { "timestamp": 1767034800000, "datetime": "2025-12-29T19:00:00", "open": 1.517, "high": 1.527, "low": 1.514, "close": 1.518, "volume": 273882.8, "close_time": 1767038399999, "quote_volume": 416631.9997, "trades": 3313, "taker_buy_base": 143391.0, "taker_buy_quote": 218146.1765 }, { "timestamp": 1767038400000, "datetime": "2025-12-29T20:00:00", "open": 1.518, "high": 1.522, "low": 1.512, "close": 1.515, "volume": 207302.0, "close_time": 1767041999999, "quote_volume": 314218.4868, "trades": 3646, "taker_buy_base": 83472.8, "taker_buy_quote": 126553.67 }, { "timestamp": 1767042000000, "datetime": "2025-12-29T21:00:00", "open": 1.515, "high": 1.528, "low": 1.514, "close": 1.526, "volume": 294282.6, "close_time": 1767045599999, "quote_volume": 447821.4113, "trades": 2361, "taker_buy_base": 164428.7, "taker_buy_quote": 250266.2716 }, { "timestamp": 1767045600000, "datetime": "2025-12-29T22:00:00", "open": 1.526, "high": 1.529, "low": 1.521, "close": 1.526, "volume": 219572.1, "close_time": 1767049199999, "quote_volume": 334850.6896, "trades": 2543, "taker_buy_base": 97283.0, "taker_buy_quote": 148386.6654 }, { "timestamp": 1767049200000, "datetime": "2025-12-29T23:00:00", "open": 1.526, "high": 1.53, "low": 1.522, "close": 1.524, "volume": 178147.4, "close_time": 1767052799999, "quote_volume": 271803.2003, "trades": 1999, "taker_buy_base": 93897.9, "taker_buy_quote": 143289.0816 }, { "timestamp": 1767052800000, "datetime": "2025-12-30T00:00:00", "open": 1.524, "high": 1.529, "low": 1.512, "close": 1.524, "volume": 286004.5, "close_time": 1767056399999, "quote_volume": 435060.1346, "trades": 3191, "taker_buy_base": 157483.7, "taker_buy_quote": 239558.3675 }, { "timestamp": 1767056400000, "datetime": "2025-12-30T01:00:00", "open": 1.524, "high": 1.534, "low": 1.519, "close": 1.53, "volume": 229229.1, "close_time": 1767059999999, "quote_volume": 350223.2243, "trades": 2667, "taker_buy_base": 126465.9, "taker_buy_quote": 193169.9812 }, { "timestamp": 1767060000000, "datetime": "2025-12-30T02:00:00", "open": 1.529, "high": 1.533, "low": 1.515, "close": 1.521, "volume": 294115.6, "close_time": 1767063599999, "quote_volume": 448619.4152, "trades": 3273, "taker_buy_base": 135672.0, "taker_buy_quote": 207035.4047 }, { "timestamp": 1767063600000, "datetime": "2025-12-30T03:00:00", "open": 1.522, "high": 1.529, "low": 1.514, "close": 1.525, "volume": 273098.6, "close_time": 1767067199999, "quote_volume": 415799.8719, "trades": 4112, "taker_buy_base": 143871.2, "taker_buy_quote": 219134.7103 }, { "timestamp": 1767067200000, "datetime": "2025-12-30T04:00:00", "open": 1.525, "high": 1.534, "low": 1.521, "close": 1.527, "volume": 245879.0, "close_time": 1767070799999, "quote_volume": 375836.7808, "trades": 2642, "taker_buy_base": 113922.7, "taker_buy_quote": 174183.724 }, { "timestamp": 1767070800000, "datetime": "2025-12-30T05:00:00", "open": 1.526, "high": 1.526, "low": 1.515, "close": 1.522, "volume": 170060.1, "close_time": 1767074399999, "quote_volume": 258674.6051, "trades": 2215, "taker_buy_base": 72930.5, "taker_buy_quote": 110952.7954 }, { "timestamp": 1767074400000, "datetime": "2025-12-30T06:00:00", "open": 1.521, "high": 1.534, "low": 1.521, "close": 1.532, "volume": 125553.2, "close_time": 1767077999999, "quote_volume": 192162.3473, "trades": 1791, "taker_buy_base": 78421.0, "taker_buy_quote": 120024.5243 }, { "timestamp": 1767078000000, "datetime": "2025-12-30T07:00:00", "open": 1.531, "high": 1.536, "low": 1.527, "close": 1.531, "volume": 234807.7, "close_time": 1767081599999, "quote_volume": 359605.9652, "trades": 1817, "taker_buy_base": 150288.6, "taker_buy_quote": 230190.2968 }, { "timestamp": 1767081600000, "datetime": "2025-12-30T08:00:00", "open": 1.531, "high": 1.562, "low": 1.531, "close": 1.545, "volume": 794618.0, "close_time": 1767085199999, "quote_volume": 1232724.402, "trades": 7914, "taker_buy_base": 444237.5, "taker_buy_quote": 688987.57 }, { "timestamp": 1767085200000, "datetime": "2025-12-30T09:00:00", "open": 1.545, "high": 1.551, "low": 1.537, "close": 1.549, "volume": 516536.7, "close_time": 1767088799999, "quote_volume": 797117.9322, "trades": 3265, "taker_buy_base": 245172.6, "taker_buy_quote": 378701.5377 }, { "timestamp": 1767088800000, "datetime": "2025-12-30T10:00:00", "open": 1.549, "high": 1.552, "low": 1.541, "close": 1.547, "volume": 235449.8, "close_time": 1767092399999, "quote_volume": 364309.8026, "trades": 2742, "taker_buy_base": 111260.4, "taker_buy_quote": 172181.7374 }, { "timestamp": 1767092400000, "datetime": "2025-12-30T11:00:00", "open": 1.547, "high": 1.548, "low": 1.542, "close": 1.545, "volume": 198817.6, "close_time": 1767095999999, "quote_volume": 307197.2791, "trades": 2082, "taker_buy_base": 84716.9, "taker_buy_quote": 130913.2114 }, { "timestamp": 1767096000000, "datetime": "2025-12-30T12:00:00", "open": 1.546, "high": 1.55, "low": 1.536, "close": 1.538, "volume": 231182.8, "close_time": 1767099599999, "quote_volume": 356862.4347, "trades": 2303, "taker_buy_base": 98713.2, "taker_buy_quote": 152464.6697 }, { "timestamp": 1767099600000, "datetime": "2025-12-30T13:00:00", "open": 1.538, "high": 1.549, "low": 1.537, "close": 1.541, "volume": 199510.6, "close_time": 1767103199999, "quote_volume": 307770.0142, "trades": 2607, "taker_buy_base": 79786.9, "taker_buy_quote": 123104.6484 }, { "timestamp": 1767103200000, "datetime": "2025-12-30T14:00:00", "open": 1.541, "high": 1.558, "low": 1.526, "close": 1.548, "volume": 1105665.8, "close_time": 1767106799999, "quote_volume": 1702457.6942, "trades": 11142, "taker_buy_base": 572268.3, "taker_buy_quote": 881868.7006 }, { "timestamp": 1767106800000, "datetime": "2025-12-30T15:00:00", "open": 1.548, "high": 1.55, "low": 1.533, "close": 1.548, "volume": 452863.0, "close_time": 1767110399999, "quote_volume": 697489.7197, "trades": 6468, "taker_buy_base": 208371.2, "taker_buy_quote": 321063.403 }, { "timestamp": 1767110400000, "datetime": "2025-12-30T16:00:00", "open": 1.548, "high": 1.552, "low": 1.529, "close": 1.534, "volume": 567376.6, "close_time": 1767113999999, "quote_volume": 873545.8085, "trades": 6052, "taker_buy_base": 219609.2, "taker_buy_quote": 338412.6466 }, { "timestamp": 1767114000000, "datetime": "2025-12-30T17:00:00", "open": 1.534, "high": 1.537, "low": 1.522, "close": 1.526, "volume": 464011.7, "close_time": 1767117599999, "quote_volume": 709975.3606, "trades": 4509, "taker_buy_base": 214278.0, "taker_buy_quote": 328248.3178 }, { "timestamp": 1767117600000, "datetime": "2025-12-30T18:00:00", "open": 1.526, "high": 1.53, "low": 1.523, "close": 1.529, "volume": 247816.3, "close_time": 1767121199999, "quote_volume": 378300.9532, "trades": 2441, "taker_buy_base": 90966.8, "taker_buy_quote": 138941.1839 }, { "timestamp": 1767121200000, "datetime": "2025-12-30T19:00:00", "open": 1.529, "high": 1.532, "low": 1.516, "close": 1.53, "volume": 369827.0, "close_time": 1767124799999, "quote_volume": 563681.1456, "trades": 3894, "taker_buy_base": 178611.6, "taker_buy_quote": 272293.8528 }, { "timestamp": 1767124800000, "datetime": "2025-12-30T20:00:00", "open": 1.529, "high": 1.53, "low": 1.514, "close": 1.515, "volume": 292502.7, "close_time": 1767128399999, "quote_volume": 444368.0105, "trades": 2403, "taker_buy_base": 136403.4, "taker_buy_quote": 207245.6042 }, { "timestamp": 1767128400000, "datetime": "2025-12-30T21:00:00", "open": 1.514, "high": 1.518, "low": 1.512, "close": 1.518, "volume": 237539.7, "close_time": 1767131999999, "quote_volume": 359908.9933, "trades": 2064, "taker_buy_base": 137486.9, "taker_buy_quote": 208371.8079 }, { "timestamp": 1767132000000, "datetime": "2025-12-30T22:00:00", "open": 1.519, "high": 1.523, "low": 1.512, "close": 1.517, "volume": 156568.5, "close_time": 1767135599999, "quote_volume": 237788.4312, "trades": 1805, "taker_buy_base": 90694.3, "taker_buy_quote": 137746.6553 }, { "timestamp": 1767135600000, "datetime": "2025-12-30T23:00:00", "open": 1.517, "high": 1.522, "low": 1.514, "close": 1.516, "volume": 183607.2, "close_time": 1767139199999, "quote_volume": 278751.0528, "trades": 1884, "taker_buy_base": 87666.3, "taker_buy_quote": 133114.259 }, { "timestamp": 1767139200000, "datetime": "2025-12-31T00:00:00", "open": 1.515, "high": 1.516, "low": 1.504, "close": 1.511, "volume": 321401.9, "close_time": 1767142799999, "quote_volume": 484912.8347, "trades": 2524, "taker_buy_base": 130384.4, "taker_buy_quote": 196637.1089 }, { "timestamp": 1767142800000, "datetime": "2025-12-31T01:00:00", "open": 1.511, "high": 1.531, "low": 1.508, "close": 1.527, "volume": 264889.4, "close_time": 1767146399999, "quote_volume": 403212.5589, "trades": 3262, "taker_buy_base": 152165.3, "taker_buy_quote": 231565.1805 }, { "timestamp": 1767146400000, "datetime": "2025-12-31T02:00:00", "open": 1.527, "high": 1.527, "low": 1.518, "close": 1.522, "volume": 170143.3, "close_time": 1767149999999, "quote_volume": 259174.8529, "trades": 2406, "taker_buy_base": 80281.9, "taker_buy_quote": 122291.3277 }, { "timestamp": 1767150000000, "datetime": "2025-12-31T03:00:00", "open": 1.523, "high": 1.523, "low": 1.513, "close": 1.518, "volume": 145691.5, "close_time": 1767153599999, "quote_volume": 221115.4429, "trades": 1682, "taker_buy_base": 60838.9, "taker_buy_quote": 92351.7987 }, { "timestamp": 1767153600000, "datetime": "2025-12-31T04:00:00", "open": 1.519, "high": 1.523, "low": 1.517, "close": 1.52, "volume": 114502.7, "close_time": 1767157199999, "quote_volume": 174072.0275, "trades": 1534, "taker_buy_base": 61689.7, "taker_buy_quote": 93791.5393 }, { "timestamp": 1767157200000, "datetime": "2025-12-31T05:00:00", "open": 1.52, "high": 1.522, "low": 1.516, "close": 1.519, "volume": 148729.2, "close_time": 1767160799999, "quote_volume": 226075.7387, "trades": 1610, "taker_buy_base": 81542.9, "taker_buy_quote": 123980.504 }, { "timestamp": 1767160800000, "datetime": "2025-12-31T06:00:00", "open": 1.518, "high": 1.526, "low": 1.517, "close": 1.521, "volume": 140004.4, "close_time": 1767164399999, "quote_volume": 212971.7247, "trades": 1303, "taker_buy_base": 70871.4, "taker_buy_quote": 107834.602 }, { "timestamp": 1767164400000, "datetime": "2025-12-31T07:00:00", "open": 1.522, "high": 1.522, "low": 1.514, "close": 1.519, "volume": 186542.3, "close_time": 1767167999999, "quote_volume": 283277.2683, "trades": 1729, "taker_buy_base": 105081.0, "taker_buy_quote": 159611.4391 }, { "timestamp": 1767168000000, "datetime": "2025-12-31T08:00:00", "open": 1.52, "high": 1.526, "low": 1.51, "close": 1.511, "volume": 248081.6, "close_time": 1767171599999, "quote_volume": 376655.1012, "trades": 2321, "taker_buy_base": 132056.6, "taker_buy_quote": 200522.2401 }, { "timestamp": 1767171600000, "datetime": "2025-12-31T09:00:00", "open": 1.51, "high": 1.512, "low": 1.503, "close": 1.509, "volume": 294312.5, "close_time": 1767175199999, "quote_volume": 444259.0616, "trades": 1869, "taker_buy_base": 119740.4, "taker_buy_quote": 180730.7336 }, { "timestamp": 1767175200000, "datetime": "2025-12-31T10:00:00", "open": 1.509, "high": 1.511, "low": 1.497, "close": 1.501, "volume": 290355.5, "close_time": 1767178799999, "quote_volume": 436533.29, "trades": 2344, "taker_buy_base": 127055.9, "taker_buy_quote": 191096.6811 }, { "timestamp": 1767178800000, "datetime": "2025-12-31T11:00:00", "open": 1.502, "high": 1.523, "low": 1.502, "close": 1.519, "volume": 353076.6, "close_time": 1767182399999, "quote_volume": 534748.5926, "trades": 3174, "taker_buy_base": 212295.9, "taker_buy_quote": 321572.6911 }, { "timestamp": 1767182400000, "datetime": "2025-12-31T12:00:00", "open": 1.519, "high": 1.52, "low": 1.508, "close": 1.512, "volume": 194575.6, "close_time": 1767185999999, "quote_volume": 294699.694, "trades": 2156, "taker_buy_base": 74077.4, "taker_buy_quote": 112208.4888 }, { "timestamp": 1767186000000, "datetime": "2025-12-31T13:00:00", "open": 1.512, "high": 1.522, "low": 1.508, "close": 1.519, "volume": 202382.1, "close_time": 1767189599999, "quote_volume": 306728.8995, "trades": 2513, "taker_buy_base": 110980.4, "taker_buy_quote": 168248.1002 }, { "timestamp": 1767189600000, "datetime": "2025-12-31T14:00:00", "open": 1.519, "high": 1.53, "low": 1.515, "close": 1.517, "volume": 746210.3, "close_time": 1767193199999, "quote_volume": 1135905.0688, "trades": 7514, "taker_buy_base": 343303.5, "taker_buy_quote": 522660.2315 }, { "timestamp": 1767193200000, "datetime": "2025-12-31T15:00:00", "open": 1.516, "high": 1.519, "low": 1.506, "close": 1.508, "volume": 500881.1, "close_time": 1767196799999, "quote_volume": 757250.4426, "trades": 5669, "taker_buy_base": 256216.7, "taker_buy_quote": 387366.7603 }, { "timestamp": 1767196800000, "datetime": "2025-12-31T16:00:00", "open": 1.509, "high": 1.51, "low": 1.47, "close": 1.485, "volume": 951453.6, "close_time": 1767200399999, "quote_volume": 1416512.6263, "trades": 9310, "taker_buy_base": 423968.1, "taker_buy_quote": 630753.5212 }, { "timestamp": 1767200400000, "datetime": "2025-12-31T17:00:00", "open": 1.484, "high": 1.488, "low": 1.477, "close": 1.485, "volume": 293103.6, "close_time": 1767203999999, "quote_volume": 434659.8736, "trades": 3326, "taker_buy_base": 152891.3, "taker_buy_quote": 226841.3255 }, { "timestamp": 1767204000000, "datetime": "2025-12-31T18:00:00", "open": 1.485, "high": 1.493, "low": 1.479, "close": 1.482, "volume": 266304.7, "close_time": 1767207599999, "quote_volume": 396053.5718, "trades": 3613, "taker_buy_base": 135889.6, "taker_buy_quote": 202121.9464 }, { "timestamp": 1767207600000, "datetime": "2025-12-31T19:00:00", "open": 1.482, "high": 1.496, "low": 1.482, "close": 1.49, "volume": 433988.1, "close_time": 1767211199999, "quote_volume": 647029.1657, "trades": 3531, "taker_buy_base": 260160.0, "taker_buy_quote": 387989.2156 }, { "timestamp": 1767211200000, "datetime": "2025-12-31T20:00:00", "open": 1.489, "high": 1.502, "low": 1.478, "close": 1.497, "volume": 451298.5, "close_time": 1767214799999, "quote_volume": 672636.9104, "trades": 5168, "taker_buy_base": 217797.0, "taker_buy_quote": 324719.3229 }, { "timestamp": 1767214800000, "datetime": "2025-12-31T21:00:00", "open": 1.498, "high": 1.52, "low": 1.497, "close": 1.516, "volume": 585213.2, "close_time": 1767218399999, "quote_volume": 882481.2653, "trades": 3656, "taker_buy_base": 396921.3, "taker_buy_quote": 598329.3552 }, { "timestamp": 1767218400000, "datetime": "2025-12-31T22:00:00", "open": 1.516, "high": 1.53, "low": 1.51, "close": 1.513, "volume": 564683.4, "close_time": 1767221999999, "quote_volume": 859453.7408, "trades": 4120, "taker_buy_base": 222396.2, "taker_buy_quote": 338544.0624 }, { "timestamp": 1767222000000, "datetime": "2025-12-31T23:00:00", "open": 1.512, "high": 1.516, "low": 1.506, "close": 1.514, "volume": 320855.4, "close_time": 1767225599999, "quote_volume": 484768.0642, "trades": 2326, "taker_buy_base": 158994.6, "taker_buy_quote": 240207.0441 }, { "timestamp": 1767225600000, "datetime": "2026-01-01T00:00:00", "open": 1.514, "high": 1.529, "low": 1.513, "close": 1.517, "volume": 315653.9, "close_time": 1767229199999, "quote_volume": 480347.3016, "trades": 2673, "taker_buy_base": 158552.9, "taker_buy_quote": 241182.0111 }, { "timestamp": 1767229200000, "datetime": "2026-01-01T01:00:00", "open": 1.516, "high": 1.529, "low": 1.512, "close": 1.513, "volume": 311258.2, "close_time": 1767232799999, "quote_volume": 472927.7502, "trades": 2358, "taker_buy_base": 137714.1, "taker_buy_quote": 209324.7319 }, { "timestamp": 1767232800000, "datetime": "2026-01-01T02:00:00", "open": 1.513, "high": 1.516, "low": 1.509, "close": 1.511, "volume": 177785.6, "close_time": 1767236399999, "quote_volume": 268808.4556, "trades": 1759, "taker_buy_base": 91061.2, "taker_buy_quote": 137701.2775 }, { "timestamp": 1767236400000, "datetime": "2026-01-01T03:00:00", "open": 1.511, "high": 1.517, "low": 1.506, "close": 1.507, "volume": 193659.6, "close_time": 1767239999999, "quote_volume": 292727.6253, "trades": 1863, "taker_buy_base": 99541.5, "taker_buy_quote": 150493.7899 }, { "timestamp": 1767240000000, "datetime": "2026-01-01T04:00:00", "open": 1.507, "high": 1.508, "low": 1.501, "close": 1.507, "volume": 241211.8, "close_time": 1767243599999, "quote_volume": 362790.4914, "trades": 2119, "taker_buy_base": 131702.1, "taker_buy_quote": 198069.4962 }, { "timestamp": 1767243600000, "datetime": "2026-01-01T05:00:00", "open": 1.507, "high": 1.515, "low": 1.507, "close": 1.514, "volume": 149894.3, "close_time": 1767247199999, "quote_volume": 226533.6908, "trades": 1860, "taker_buy_base": 76046.6, "taker_buy_quote": 114928.3574 }, { "timestamp": 1767247200000, "datetime": "2026-01-01T06:00:00", "open": 1.514, "high": 1.514, "low": 1.505, "close": 1.506, "volume": 110973.6, "close_time": 1767250799999, "quote_volume": 167433.6206, "trades": 1235, "taker_buy_base": 55112.1, "taker_buy_quote": 83161.9567 }, { "timestamp": 1767250800000, "datetime": "2026-01-01T07:00:00", "open": 1.506, "high": 1.515, "low": 1.504, "close": 1.512, "volume": 153681.1, "close_time": 1767254399999, "quote_volume": 231954.4388, "trades": 1824, "taker_buy_base": 92365.3, "taker_buy_quote": 139397.9312 }, { "timestamp": 1767254400000, "datetime": "2026-01-01T08:00:00", "open": 1.512, "high": 1.519, "low": 1.511, "close": 1.518, "volume": 214691.3, "close_time": 1767257999999, "quote_volume": 325071.7994, "trades": 1808, "taker_buy_base": 92311.7, "taker_buy_quote": 139831.5092 }, { "timestamp": 1767258000000, "datetime": "2026-01-01T09:00:00", "open": 1.518, "high": 1.528, "low": 1.518, "close": 1.522, "volume": 350363.5, "close_time": 1767261599999, "quote_volume": 534108.6129, "trades": 2826, "taker_buy_base": 193361.4, "taker_buy_quote": 294775.7343 }, { "timestamp": 1767261600000, "datetime": "2026-01-01T10:00:00", "open": 1.522, "high": 1.525, "low": 1.518, "close": 1.522, "volume": 168046.5, "close_time": 1767265199999, "quote_volume": 255688.7544, "trades": 1418, "taker_buy_base": 81185.1, "taker_buy_quote": 123557.8156 }, { "timestamp": 1767265200000, "datetime": "2026-01-01T11:00:00", "open": 1.521, "high": 1.535, "low": 1.519, "close": 1.53, "volume": 177052.5, "close_time": 1767268799999, "quote_volume": 270315.8472, "trades": 1747, "taker_buy_base": 95220.8, "taker_buy_quote": 145375.6334 }, { "timestamp": 1767268800000, "datetime": "2026-01-01T12:00:00", "open": 1.531, "high": 1.534, "low": 1.522, "close": 1.524, "volume": 272712.4, "close_time": 1767272399999, "quote_volume": 416485.5789, "trades": 2085, "taker_buy_base": 133559.0, "taker_buy_quote": 204014.0032 }, { "timestamp": 1767272400000, "datetime": "2026-01-01T13:00:00", "open": 1.524, "high": 1.551, "low": 1.523, "close": 1.551, "volume": 555745.7, "close_time": 1767275999999, "quote_volume": 856747.1022, "trades": 3588, "taker_buy_base": 331929.2, "taker_buy_quote": 511614.1631 }, { "timestamp": 1767276000000, "datetime": "2026-01-01T14:00:00", "open": 1.55, "high": 1.568, "low": 1.544, "close": 1.554, "volume": 1172948.4, "close_time": 1767279599999, "quote_volume": 1822072.2997, "trades": 8585, "taker_buy_base": 674037.0, "taker_buy_quote": 1047299.028 }, { "timestamp": 1767279600000, "datetime": "2026-01-01T15:00:00", "open": 1.555, "high": 1.584, "low": 1.549, "close": 1.574, "volume": 940767.4, "close_time": 1767283199999, "quote_volume": 1474816.937, "trades": 10156, "taker_buy_base": 527838.9, "taker_buy_quote": 827495.7595 }, { "timestamp": 1767283200000, "datetime": "2026-01-01T16:00:00", "open": 1.574, "high": 1.59, "low": 1.571, "close": 1.583, "volume": 960795.0, "close_time": 1767286799999, "quote_volume": 1518679.8975, "trades": 8914, "taker_buy_base": 431078.6, "taker_buy_quote": 681514.2283 }, { "timestamp": 1767286800000, "datetime": "2026-01-01T17:00:00", "open": 1.584, "high": 1.595, "low": 1.581, "close": 1.59, "volume": 663884.6, "close_time": 1767290399999, "quote_volume": 1054456.8456, "trades": 6182, "taker_buy_base": 354252.2, "taker_buy_quote": 562797.5559 }, { "timestamp": 1767290400000, "datetime": "2026-01-01T18:00:00", "open": 1.591, "high": 1.602, "low": 1.584, "close": 1.6, "volume": 695209.5, "close_time": 1767293999999, "quote_volume": 1109297.5891, "trades": 4846, "taker_buy_base": 354619.0, "taker_buy_quote": 565964.421 }, { "timestamp": 1767294000000, "datetime": "2026-01-01T19:00:00", "open": 1.6, "high": 1.614, "low": 1.593, "close": 1.613, "volume": 506609.9, "close_time": 1767297599999, "quote_volume": 811629.5691, "trades": 4555, "taker_buy_base": 290706.8, "taker_buy_quote": 465755.7069 }, { "timestamp": 1767297600000, "datetime": "2026-01-01T20:00:00", "open": 1.613, "high": 1.619, "low": 1.599, "close": 1.607, "volume": 606833.5, "close_time": 1767301199999, "quote_volume": 975918.6503, "trades": 5414, "taker_buy_base": 333791.8, "taker_buy_quote": 536989.9073 }, { "timestamp": 1767301200000, "datetime": "2026-01-01T21:00:00", "open": 1.607, "high": 1.625, "low": 1.602, "close": 1.618, "volume": 726476.4, "close_time": 1767304799999, "quote_volume": 1172341.9328, "trades": 5330, "taker_buy_base": 403730.4, "taker_buy_quote": 651897.7294 }, { "timestamp": 1767304800000, "datetime": "2026-01-01T22:00:00", "open": 1.618, "high": 1.634, "low": 1.606, "close": 1.626, "volume": 831299.9, "close_time": 1767308399999, "quote_volume": 1345346.0099, "trades": 6207, "taker_buy_base": 438325.4, "taker_buy_quote": 709626.9039 }, { "timestamp": 1767308400000, "datetime": "2026-01-01T23:00:00", "open": 1.627, "high": 1.634, "low": 1.622, "close": 1.627, "volume": 1029734.2, "close_time": 1767311999999, "quote_volume": 1676312.0384, "trades": 4409, "taker_buy_base": 426132.4, "taker_buy_quote": 693853.9866 }, { "timestamp": 1767312000000, "datetime": "2026-01-02T00:00:00", "open": 1.628, "high": 1.642, "low": 1.624, "close": 1.626, "volume": 613436.2, "close_time": 1767315599999, "quote_volume": 1000572.365, "trades": 5138, "taker_buy_base": 278442.0, "taker_buy_quote": 454389.4322 }, { "timestamp": 1767315600000, "datetime": "2026-01-02T01:00:00", "open": 1.626, "high": 1.654, "low": 1.626, "close": 1.646, "volume": 943042.4, "close_time": 1767319199999, "quote_volume": 1549603.8648, "trades": 4943, "taker_buy_base": 423889.3, "taker_buy_quote": 696299.6991 }, { "timestamp": 1767319200000, "datetime": "2026-01-02T02:00:00", "open": 1.646, "high": 1.65, "low": 1.636, "close": 1.65, "volume": 820476.6, "close_time": 1767322799999, "quote_volume": 1348654.4938, "trades": 4534, "taker_buy_base": 425922.2, "taker_buy_quote": 700247.4093 }, { "timestamp": 1767322800000, "datetime": "2026-01-02T03:00:00", "open": 1.649, "high": 1.662, "low": 1.645, "close": 1.656, "volume": 512343.0, "close_time": 1767326399999, "quote_volume": 847411.2894, "trades": 5513, "taker_buy_base": 282632.4, "taker_buy_quote": 467564.3727 }, { "timestamp": 1767326400000, "datetime": "2026-01-02T04:00:00", "open": 1.656, "high": 1.659, "low": 1.643, "close": 1.646, "volume": 526886.8, "close_time": 1767329999999, "quote_volume": 869946.9952, "trades": 4024, "taker_buy_base": 307925.0, "taker_buy_quote": 508476.7654 }, { "timestamp": 1767330000000, "datetime": "2026-01-02T05:00:00", "open": 1.647, "high": 1.65, "low": 1.642, "close": 1.645, "volume": 319186.2, "close_time": 1767333599999, "quote_volume": 525636.7255, "trades": 2695, "taker_buy_base": 173476.9, "taker_buy_quote": 285786.0099 }, { "timestamp": 1767333600000, "datetime": "2026-01-02T06:00:00", "open": 1.646, "high": 1.648, "low": 1.637, "close": 1.638, "volume": 241778.9, "close_time": 1767337199999, "quote_volume": 397415.8899, "trades": 2413, "taker_buy_base": 103841.8, "taker_buy_quote": 170713.234 }, { "timestamp": 1767337200000, "datetime": "2026-01-02T07:00:00", "open": 1.638, "high": 1.643, "low": 1.628, "close": 1.629, "volume": 309195.1, "close_time": 1767340799999, "quote_volume": 505244.4974, "trades": 2936, "taker_buy_base": 126555.2, "taker_buy_quote": 206879.6959 }, { "timestamp": 1767340800000, "datetime": "2026-01-02T08:00:00", "open": 1.629, "high": 1.642, "low": 1.628, "close": 1.638, "volume": 252328.2, "close_time": 1767344399999, "quote_volume": 412644.1891, "trades": 2863, "taker_buy_base": 141758.1, "taker_buy_quote": 231873.5636 }, { "timestamp": 1767344400000, "datetime": "2026-01-02T09:00:00", "open": 1.637, "high": 1.665, "low": 1.636, "close": 1.655, "volume": 718350.9, "close_time": 1767347999999, "quote_volume": 1185116.96, "trades": 7156, "taker_buy_base": 415337.4, "taker_buy_quote": 685102.6174 }, { "timestamp": 1767348000000, "datetime": "2026-01-02T10:00:00", "open": 1.656, "high": 1.661, "low": 1.644, "close": 1.648, "volume": 924707.6, "close_time": 1767351599999, "quote_volume": 1525869.0932, "trades": 6056, "taker_buy_base": 458650.5, "taker_buy_quote": 756667.6815 }, { "timestamp": 1767351600000, "datetime": "2026-01-02T11:00:00", "open": 1.649, "high": 1.649, "low": 1.63, "close": 1.637, "volume": 470470.6, "close_time": 1767355199999, "quote_volume": 770299.0571, "trades": 5115, "taker_buy_base": 172075.6, "taker_buy_quote": 281822.0815 }, { "timestamp": 1767355200000, "datetime": "2026-01-02T12:00:00", "open": 1.636, "high": 1.649, "low": 1.631, "close": 1.642, "volume": 312698.8, "close_time": 1767358799999, "quote_volume": 512807.0284, "trades": 4065, "taker_buy_base": 167810.4, "taker_buy_quote": 275272.6577 }, { "timestamp": 1767358800000, "datetime": "2026-01-02T13:00:00", "open": 1.642, "high": 1.646, "low": 1.637, "close": 1.639, "volume": 368528.8, "close_time": 1767362399999, "quote_volume": 604888.226, "trades": 3479, "taker_buy_base": 178688.0, "taker_buy_quote": 293295.7585 }, { "timestamp": 1767362400000, "datetime": "2026-01-02T14:00:00", "open": 1.64, "high": 1.654, "low": 1.614, "close": 1.637, "volume": 1471581.7, "close_time": 1767365999999, "quote_volume": 2406142.6742, "trades": 16631, "taker_buy_base": 706719.0, "taker_buy_quote": 1156438.0645 }, { "timestamp": 1767366000000, "datetime": "2026-01-02T15:00:00", "open": 1.638, "high": 1.649, "low": 1.623, "close": 1.637, "volume": 1018220.7, "close_time": 1767369599999, "quote_volume": 1666533.8883, "trades": 12613, "taker_buy_base": 537580.0, "taker_buy_quote": 880712.92 }, { "timestamp": 1767369600000, "datetime": "2026-01-02T16:00:00", "open": 1.637, "high": 1.668, "low": 1.632, "close": 1.663, "volume": 1256792.7, "close_time": 1767373199999, "quote_volume": 2075129.0244, "trades": 14404, "taker_buy_base": 675188.8, "taker_buy_quote": 1115392.2612 }, { "timestamp": 1767373200000, "datetime": "2026-01-02T17:00:00", "open": 1.663, "high": 1.666, "low": 1.652, "close": 1.663, "volume": 686405.0, "close_time": 1767376799999, "quote_volume": 1139041.5447, "trades": 8169, "taker_buy_base": 342430.6, "taker_buy_quote": 568283.7754 }, { "timestamp": 1767376800000, "datetime": "2026-01-02T18:00:00", "open": 1.663, "high": 1.676, "low": 1.66, "close": 1.669, "volume": 504240.7, "close_time": 1767380399999, "quote_volume": 840821.0573, "trades": 6584, "taker_buy_base": 276884.7, "taker_buy_quote": 461782.3449 }, { "timestamp": 1767380400000, "datetime": "2026-01-02T19:00:00", "open": 1.67, "high": 1.692, "low": 1.667, "close": 1.685, "volume": 652254.8, "close_time": 1767383999999, "quote_volume": 1096774.1019, "trades": 5961, "taker_buy_base": 371393.2, "taker_buy_quote": 624374.8052 }, { "timestamp": 1767384000000, "datetime": "2026-01-02T20:00:00", "open": 1.685, "high": 1.69, "low": 1.674, "close": 1.68, "volume": 684923.5, "close_time": 1767387599999, "quote_volume": 1152021.4075, "trades": 4525, "taker_buy_base": 249428.2, "taker_buy_quote": 419762.2565 }, { "timestamp": 1767387600000, "datetime": "2026-01-02T21:00:00", "open": 1.68, "high": 1.693, "low": 1.675, "close": 1.687, "volume": 422810.3, "close_time": 1767391199999, "quote_volume": 712332.1862, "trades": 4116, "taker_buy_base": 237238.9, "taker_buy_quote": 399773.7637 }, { "timestamp": 1767391200000, "datetime": "2026-01-02T22:00:00", "open": 1.686, "high": 1.697, "low": 1.679, "close": 1.685, "volume": 611391.9, "close_time": 1767394799999, "quote_volume": 1031557.7983, "trades": 5934, "taker_buy_base": 374222.3, "taker_buy_quote": 631594.4403 }, { "timestamp": 1767394800000, "datetime": "2026-01-02T23:00:00", "open": 1.685, "high": 1.693, "low": 1.682, "close": 1.692, "volume": 280480.5, "close_time": 1767398399999, "quote_volume": 473387.9179, "trades": 3238, "taker_buy_base": 133745.1, "taker_buy_quote": 225781.1991 }, { "timestamp": 1767398400000, "datetime": "2026-01-03T00:00:00", "open": 1.692, "high": 1.705, "low": 1.687, "close": 1.694, "volume": 516373.4, "close_time": 1767401999999, "quote_volume": 875657.2119, "trades": 4510, "taker_buy_base": 257813.4, "taker_buy_quote": 437353.0315 }, { "timestamp": 1767402000000, "datetime": "2026-01-03T01:00:00", "open": 1.693, "high": 1.701, "low": 1.684, "close": 1.694, "volume": 350888.3, "close_time": 1767405599999, "quote_volume": 593602.7406, "trades": 3843, "taker_buy_base": 189051.0, "taker_buy_quote": 319854.6253 }, { "timestamp": 1767405600000, "datetime": "2026-01-03T02:00:00", "open": 1.694, "high": 1.7, "low": 1.686, "close": 1.695, "volume": 340555.9, "close_time": 1767409199999, "quote_volume": 576673.9219, "trades": 3775, "taker_buy_base": 158695.1, "taker_buy_quote": 268805.3413 }, { "timestamp": 1767409200000, "datetime": "2026-01-03T03:00:00", "open": 1.694, "high": 1.712, "low": 1.689, "close": 1.709, "volume": 658008.1, "close_time": 1767412799999, "quote_volume": 1119429.6463, "trades": 4259, "taker_buy_base": 363053.7, "taker_buy_quote": 618149.8818 }, { "timestamp": 1767412800000, "datetime": "2026-01-03T04:00:00", "open": 1.709, "high": 1.71, "low": 1.697, "close": 1.703, "volume": 365391.8, "close_time": 1767416399999, "quote_volume": 621663.7089, "trades": 3393, "taker_buy_base": 143357.3, "taker_buy_quote": 243970.1008 }, { "timestamp": 1767416400000, "datetime": "2026-01-03T05:00:00", "open": 1.704, "high": 1.709, "low": 1.695, "close": 1.703, "volume": 246969.1, "close_time": 1767419999999, "quote_volume": 420492.2594, "trades": 2790, "taker_buy_base": 115935.2, "taker_buy_quote": 197438.3268 }, { "timestamp": 1767420000000, "datetime": "2026-01-03T06:00:00", "open": 1.703, "high": 1.719, "low": 1.69, "close": 1.693, "volume": 782420.2, "close_time": 1767423599999, "quote_volume": 1333322.2622, "trades": 6311, "taker_buy_base": 367085.2, "taker_buy_quote": 626447.9633 }, { "timestamp": 1767423600000, "datetime": "2026-01-03T07:00:00", "open": 1.693, "high": 1.694, "low": 1.657, "close": 1.669, "volume": 945656.8, "close_time": 1767427199999, "quote_volume": 1578849.4848, "trades": 9917, "taker_buy_base": 387222.1, "taker_buy_quote": 646428.7769 }, { "timestamp": 1767427200000, "datetime": "2026-01-03T08:00:00", "open": 1.668, "high": 1.68, "low": 1.663, "close": 1.67, "volume": 715893.1, "close_time": 1767430799999, "quote_volume": 1195699.632, "trades": 7536, "taker_buy_base": 353293.5, "taker_buy_quote": 590357.2657 }, { "timestamp": 1767430800000, "datetime": "2026-01-03T09:00:00", "open": 1.669, "high": 1.674, "low": 1.66, "close": 1.667, "volume": 379936.9, "close_time": 1767434399999, "quote_volume": 633365.4304, "trades": 4897, "taker_buy_base": 177075.1, "taker_buy_quote": 295247.4893 }, { "timestamp": 1767434400000, "datetime": "2026-01-03T10:00:00", "open": 1.668, "high": 1.669, "low": 1.661, "close": 1.666, "volume": 258497.1, "close_time": 1767437999999, "quote_volume": 430291.4451, "trades": 3255, "taker_buy_base": 121668.5, "taker_buy_quote": 202576.7226 }, { "timestamp": 1767438000000, "datetime": "2026-01-03T11:00:00", "open": 1.667, "high": 1.676, "low": 1.666, "close": 1.675, "volume": 195966.1, "close_time": 1767441599999, "quote_volume": 327741.2076, "trades": 2926, "taker_buy_base": 97659.7, "taker_buy_quote": 163354.1987 }, { "timestamp": 1767441600000, "datetime": "2026-01-03T12:00:00", "open": 1.674, "high": 1.699, "low": 1.672, "close": 1.693, "volume": 384493.2, "close_time": 1767445199999, "quote_volume": 649587.5103, "trades": 4842, "taker_buy_base": 236755.5, "taker_buy_quote": 400073.4621 }, { "timestamp": 1767445200000, "datetime": "2026-01-03T13:00:00", "open": 1.692, "high": 1.707, "low": 1.691, "close": 1.696, "volume": 391483.3, "close_time": 1767448799999, "quote_volume": 665100.467, "trades": 3986, "taker_buy_base": 185917.1, "taker_buy_quote": 315794.1384 }, { "timestamp": 1767448800000, "datetime": "2026-01-03T14:00:00", "open": 1.696, "high": 1.703, "low": 1.689, "close": 1.691, "volume": 285931.5, "close_time": 1767452399999, "quote_volume": 484976.6991, "trades": 3476, "taker_buy_base": 147239.4, "taker_buy_quote": 249787.9532 }, { "timestamp": 1767452400000, "datetime": "2026-01-03T15:00:00", "open": 1.691, "high": 1.693, "low": 1.68, "close": 1.681, "volume": 213677.9, "close_time": 1767455999999, "quote_volume": 360465.2743, "trades": 2643, "taker_buy_base": 71855.0, "taker_buy_quote": 121240.9673 }, { "timestamp": 1767456000000, "datetime": "2026-01-03T16:00:00", "open": 1.682, "high": 1.709, "low": 1.681, "close": 1.706, "volume": 376803.9, "close_time": 1767459599999, "quote_volume": 639096.6217, "trades": 5260, "taker_buy_base": 197185.2, "taker_buy_quote": 334693.3638 }, { "timestamp": 1767459600000, "datetime": "2026-01-03T17:00:00", "open": 1.706, "high": 1.707, "low": 1.696, "close": 1.698, "volume": 237335.0, "close_time": 1767463199999, "quote_volume": 403802.5753, "trades": 3104, "taker_buy_base": 130355.3, "taker_buy_quote": 221799.5508 }, { "timestamp": 1767463200000, "datetime": "2026-01-03T18:00:00", "open": 1.698, "high": 1.71, "low": 1.695, "close": 1.706, "volume": 277545.7, "close_time": 1767466799999, "quote_volume": 472735.9445, "trades": 3022, "taker_buy_base": 156708.0, "taker_buy_quote": 266882.9523 }, { "timestamp": 1767466800000, "datetime": "2026-01-03T19:00:00", "open": 1.707, "high": 1.713, "low": 1.702, "close": 1.705, "volume": 123021.6, "close_time": 1767470399999, "quote_volume": 209916.677, "trades": 1854, "taker_buy_base": 59799.4, "taker_buy_quote": 102063.6809 }, { "timestamp": 1767470400000, "datetime": "2026-01-03T20:00:00", "open": 1.704, "high": 1.706, "low": 1.694, "close": 1.703, "volume": 176477.9, "close_time": 1767473999999, "quote_volume": 300265.4638, "trades": 2409, "taker_buy_base": 94598.4, "taker_buy_quote": 161056.5317 }, { "timestamp": 1767474000000, "datetime": "2026-01-03T21:00:00", "open": 1.702, "high": 1.712, "low": 1.698, "close": 1.702, "volume": 175985.9, "close_time": 1767477599999, "quote_volume": 299793.1572, "trades": 2675, "taker_buy_base": 95996.4, "taker_buy_quote": 163556.9798 }, { "timestamp": 1767477600000, "datetime": "2026-01-03T22:00:00", "open": 1.702, "high": 1.713, "low": 1.699, "close": 1.709, "volume": 248366.1, "close_time": 1767481199999, "quote_volume": 423789.4052, "trades": 2958, "taker_buy_base": 90720.0, "taker_buy_quote": 154765.2631 }, { "timestamp": 1767481200000, "datetime": "2026-01-03T23:00:00", "open": 1.71, "high": 1.718, "low": 1.708, "close": 1.711, "volume": 219840.7, "close_time": 1767484799999, "quote_volume": 376561.527, "trades": 3283, "taker_buy_base": 125123.8, "taker_buy_quote": 214379.5725 }, { "timestamp": 1767484800000, "datetime": "2026-01-04T00:00:00", "open": 1.71, "high": 1.732, "low": 1.706, "close": 1.711, "volume": 924149.4, "close_time": 1767488399999, "quote_volume": 1587855.2448, "trades": 11784, "taker_buy_base": 488423.7, "taker_buy_quote": 839491.9942 }, { "timestamp": 1767488400000, "datetime": "2026-01-04T01:00:00", "open": 1.71, "high": 1.716, "low": 1.693, "close": 1.699, "volume": 365398.4, "close_time": 1767491999999, "quote_volume": 621824.4831, "trades": 5248, "taker_buy_base": 167569.9, "taker_buy_quote": 285256.4621 }, { "timestamp": 1767492000000, "datetime": "2026-01-04T02:00:00", "open": 1.699, "high": 1.707, "low": 1.694, "close": 1.704, "volume": 347233.7, "close_time": 1767495599999, "quote_volume": 590434.88, "trades": 3667, "taker_buy_base": 197099.6, "taker_buy_quote": 335314.1821 }, { "timestamp": 1767495600000, "datetime": "2026-01-04T03:00:00", "open": 1.704, "high": 1.719, "low": 1.704, "close": 1.713, "volume": 415941.6, "close_time": 1767499199999, "quote_volume": 712536.5429, "trades": 5749, "taker_buy_base": 236305.3, "taker_buy_quote": 404770.4781 }, { "timestamp": 1767499200000, "datetime": "2026-01-04T04:00:00", "open": 1.713, "high": 1.715, "low": 1.708, "close": 1.709, "volume": 225549.9, "close_time": 1767502799999, "quote_volume": 385953.4304, "trades": 3466, "taker_buy_base": 105669.6, "taker_buy_quote": 180848.6838 }, { "timestamp": 1767502800000, "datetime": "2026-01-04T05:00:00", "open": 1.709, "high": 1.716, "low": 1.702, "close": 1.71, "volume": 218018.7, "close_time": 1767506399999, "quote_volume": 372470.8213, "trades": 2915, "taker_buy_base": 115443.9, "taker_buy_quote": 197178.1679 }, { "timestamp": 1767506400000, "datetime": "2026-01-04T06:00:00", "open": 1.71, "high": 1.712, "low": 1.692, "close": 1.7, "volume": 674051.8, "close_time": 1767509999999, "quote_volume": 1147493.3351, "trades": 7021, "taker_buy_base": 346632.0, "taker_buy_quote": 590113.8574 }, { "timestamp": 1767510000000, "datetime": "2026-01-04T07:00:00", "open": 1.699, "high": 1.717, "low": 1.697, "close": 1.713, "volume": 324281.0, "close_time": 1767513599999, "quote_volume": 553580.5679, "trades": 3533, "taker_buy_base": 187590.8, "taker_buy_quote": 320287.71 }, { "timestamp": 1767513600000, "datetime": "2026-01-04T08:00:00", "open": 1.713, "high": 1.717, "low": 1.699, "close": 1.714, "volume": 443309.9, "close_time": 1767517199999, "quote_volume": 756269.3514, "trades": 5003, "taker_buy_base": 191420.3, "taker_buy_quote": 326594.5281 }, { "timestamp": 1767517200000, "datetime": "2026-01-04T09:00:00", "open": 1.715, "high": 1.722, "low": 1.708, "close": 1.714, "volume": 311509.7, "close_time": 1767520799999, "quote_volume": 534008.0262, "trades": 4066, "taker_buy_base": 147255.4, "taker_buy_quote": 252496.0489 }, { "timestamp": 1767520800000, "datetime": "2026-01-04T10:00:00", "open": 1.714, "high": 1.728, "low": 1.713, "close": 1.723, "volume": 479481.4, "close_time": 1767524399999, "quote_volume": 826294.0967, "trades": 5109, "taker_buy_base": 270241.9, "taker_buy_quote": 465807.2244 }, { "timestamp": 1767524400000, "datetime": "2026-01-04T11:00:00", "open": 1.723, "high": 1.731, "low": 1.714, "close": 1.724, "volume": 399338.9, "close_time": 1767527999999, "quote_volume": 687982.3471, "trades": 4325, "taker_buy_base": 188508.6, "taker_buy_quote": 324909.1131 }, { "timestamp": 1767528000000, "datetime": "2026-01-04T12:00:00", "open": 1.724, "high": 1.742, "low": 1.723, "close": 1.724, "volume": 611002.8, "close_time": 1767531599999, "quote_volume": 1057356.5961, "trades": 6512, "taker_buy_base": 287819.6, "taker_buy_quote": 498240.2326 }, { "timestamp": 1767531600000, "datetime": "2026-01-04T13:00:00", "open": 1.723, "high": 1.724, "low": 1.708, "close": 1.724, "volume": 497729.0, "close_time": 1767535199999, "quote_volume": 854726.416, "trades": 5452, "taker_buy_base": 248954.0, "taker_buy_quote": 427623.9998 }, { "timestamp": 1767535200000, "datetime": "2026-01-04T14:00:00", "open": 1.723, "high": 1.734, "low": 1.718, "close": 1.727, "volume": 397165.9, "close_time": 1767538799999, "quote_volume": 685496.3374, "trades": 6015, "taker_buy_base": 190146.2, "taker_buy_quote": 328285.1325 }, { "timestamp": 1767538800000, "datetime": "2026-01-04T15:00:00", "open": 1.728, "high": 1.74, "low": 1.725, "close": 1.735, "volume": 459168.0, "close_time": 1767542399999, "quote_volume": 794959.863, "trades": 5678, "taker_buy_base": 264196.7, "taker_buy_quote": 457661.3167 }, { "timestamp": 1767542400000, "datetime": "2026-01-04T16:00:00", "open": 1.735, "high": 1.743, "low": 1.732, "close": 1.737, "volume": 441475.2, "close_time": 1767545999999, "quote_volume": 767229.5447, "trades": 5447, "taker_buy_base": 231549.3, "taker_buy_quote": 402450.1849 }, { "timestamp": 1767546000000, "datetime": "2026-01-04T17:00:00", "open": 1.737, "high": 1.741, "low": 1.73, "close": 1.737, "volume": 249267.7, "close_time": 1767549599999, "quote_volume": 432723.1555, "trades": 3477, "taker_buy_base": 146395.9, "taker_buy_quote": 254172.0073 }, { "timestamp": 1767549600000, "datetime": "2026-01-04T18:00:00", "open": 1.738, "high": 1.741, "low": 1.719, "close": 1.733, "volume": 393170.6, "close_time": 1767553199999, "quote_volume": 679632.8172, "trades": 4668, "taker_buy_base": 189445.4, "taker_buy_quote": 327518.3971 }, { "timestamp": 1767553200000, "datetime": "2026-01-04T19:00:00", "open": 1.733, "high": 1.734, "low": 1.705, "close": 1.724, "volume": 623767.6, "close_time": 1767556799999, "quote_volume": 1069823.543, "trades": 6661, "taker_buy_base": 259335.6, "taker_buy_quote": 445101.7906 }, { "timestamp": 1767556800000, "datetime": "2026-01-04T20:00:00", "open": 1.724, "high": 1.731, "low": 1.72, "close": 1.722, "volume": 171419.8, "close_time": 1767560399999, "quote_volume": 295745.3717, "trades": 3023, "taker_buy_base": 81764.9, "taker_buy_quote": 141092.394 }, { "timestamp": 1767560400000, "datetime": "2026-01-04T21:00:00", "open": 1.722, "high": 1.736, "low": 1.711, "close": 1.717, "volume": 336277.3, "close_time": 1767563999999, "quote_volume": 579900.0052, "trades": 4108, "taker_buy_base": 151015.9, "taker_buy_quote": 260676.57 }, { "timestamp": 1767564000000, "datetime": "2026-01-04T22:00:00", "open": 1.717, "high": 1.725, "low": 1.715, "close": 1.721, "volume": 177672.6, "close_time": 1767567599999, "quote_volume": 305616.596, "trades": 3298, "taker_buy_base": 89701.8, "taker_buy_quote": 154315.2531 }, { "timestamp": 1767567600000, "datetime": "2026-01-04T23:00:00", "open": 1.721, "high": 1.736, "low": 1.721, "close": 1.728, "volume": 392808.0, "close_time": 1767571199999, "quote_volume": 679195.5561, "trades": 6047, "taker_buy_base": 246242.1, "taker_buy_quote": 425789.7111 }, { "timestamp": 1767571200000, "datetime": "2026-01-05T00:00:00", "open": 1.728, "high": 1.745, "low": 1.723, "close": 1.739, "volume": 971838.9, "close_time": 1767574799999, "quote_volume": 1686694.9809, "trades": 11438, "taker_buy_base": 493647.7, "taker_buy_quote": 856621.6408 }, { "timestamp": 1767574800000, "datetime": "2026-01-05T01:00:00", "open": 1.74, "high": 1.774, "low": 1.736, "close": 1.76, "volume": 876069.9, "close_time": 1767578399999, "quote_volume": 1537351.813, "trades": 11189, "taker_buy_base": 528394.0, "taker_buy_quote": 927059.312 }, { "timestamp": 1767578400000, "datetime": "2026-01-05T02:00:00", "open": 1.76, "high": 1.768, "low": 1.74, "close": 1.764, "volume": 838564.2, "close_time": 1767581999999, "quote_volume": 1470489.2409, "trades": 9058, "taker_buy_base": 424347.4, "taker_buy_quote": 744289.9603 }, { "timestamp": 1767582000000, "datetime": "2026-01-05T03:00:00", "open": 1.765, "high": 1.799, "low": 1.757, "close": 1.793, "volume": 1414406.3, "close_time": 1767585599999, "quote_volume": 2519785.6082, "trades": 10708, "taker_buy_base": 909533.4, "taker_buy_quote": 1622410.2008 }, { "timestamp": 1767585600000, "datetime": "2026-01-05T04:00:00", "open": 1.793, "high": 1.801, "low": 1.753, "close": 1.773, "volume": 1318776.8, "close_time": 1767589199999, "quote_volume": 2343827.892, "trades": 13728, "taker_buy_base": 770793.1, "taker_buy_quote": 1370427.9217 }, { "timestamp": 1767589200000, "datetime": "2026-01-05T05:00:00", "open": 1.773, "high": 1.78, "low": 1.758, "close": 1.76, "volume": 624916.2, "close_time": 1767592799999, "quote_volume": 1105469.6661, "trades": 7324, "taker_buy_base": 271079.3, "taker_buy_quote": 479683.0264 }, { "timestamp": 1767592800000, "datetime": "2026-01-05T06:00:00", "open": 1.76, "high": 1.768, "low": 1.733, "close": 1.749, "volume": 798095.4, "close_time": 1767596399999, "quote_volume": 1395977.8346, "trades": 8822, "taker_buy_base": 377881.2, "taker_buy_quote": 661325.7141 }, { "timestamp": 1767596400000, "datetime": "2026-01-05T07:00:00", "open": 1.748, "high": 1.761, "low": 1.736, "close": 1.748, "volume": 469110.3, "close_time": 1767599999999, "quote_volume": 821143.622, "trades": 6304, "taker_buy_base": 233699.9, "taker_buy_quote": 409127.7342 }, { "timestamp": 1767600000000, "datetime": "2026-01-05T08:00:00", "open": 1.748, "high": 1.76, "low": 1.729, "close": 1.731, "volume": 551454.1, "close_time": 1767603599999, "quote_volume": 961253.1614, "trades": 6900, "taker_buy_base": 266093.5, "taker_buy_quote": 464128.0923 }, { "timestamp": 1767603600000, "datetime": "2026-01-05T09:00:00", "open": 1.73, "high": 1.732, "low": 1.711, "close": 1.718, "volume": 1503451.6, "close_time": 1767607199999, "quote_volume": 2585465.6286, "trades": 10724, "taker_buy_base": 632509.4, "taker_buy_quote": 1088495.4787 }, { "timestamp": 1767607200000, "datetime": "2026-01-05T10:00:00", "open": 1.718, "high": 1.732, "low": 1.709, "close": 1.718, "volume": 588667.8, "close_time": 1767610799999, "quote_volume": 1012813.8712, "trades": 6092, "taker_buy_base": 262358.6, "taker_buy_quote": 451492.7283 }, { "timestamp": 1767610800000, "datetime": "2026-01-05T11:00:00", "open": 1.718, "high": 1.721, "low": 1.71, "close": 1.72, "volume": 549823.2, "close_time": 1767614399999, "quote_volume": 943498.7277, "trades": 5641, "taker_buy_base": 298545.0, "taker_buy_quote": 512349.45 }, { "timestamp": 1767614400000, "datetime": "2026-01-05T12:00:00", "open": 1.719, "high": 1.733, "low": 1.712, "close": 1.729, "volume": 667591.2, "close_time": 1767617999999, "quote_volume": 1149001.8946, "trades": 6531, "taker_buy_base": 312560.6, "taker_buy_quote": 538381.3278 }, { "timestamp": 1767618000000, "datetime": "2026-01-05T13:00:00", "open": 1.729, "high": 1.736, "low": 1.715, "close": 1.724, "volume": 611253.2, "close_time": 1767621599999, "quote_volume": 1054568.8935, "trades": 6426, "taker_buy_base": 292834.2, "taker_buy_quote": 505425.3069 }, { "timestamp": 1767621600000, "datetime": "2026-01-05T14:00:00", "open": 1.724, "high": 1.757, "low": 1.72, "close": 1.748, "volume": 1210081.9, "close_time": 1767625199999, "quote_volume": 2101755.7191, "trades": 14943, "taker_buy_base": 680220.3, "taker_buy_quote": 1181295.6008 }, { "timestamp": 1767625200000, "datetime": "2026-01-05T15:00:00", "open": 1.748, "high": 1.765, "low": 1.724, "close": 1.758, "volume": 1318238.6, "close_time": 1767628799999, "quote_volume": 2299580.2569, "trades": 14916, "taker_buy_base": 658895.7, "taker_buy_quote": 1150148.8435 }, { "timestamp": 1767628800000, "datetime": "2026-01-05T16:00:00", "open": 1.759, "high": 1.768, "low": 1.742, "close": 1.747, "volume": 773857.4, "close_time": 1767632399999, "quote_volume": 1358280.3642, "trades": 11709, "taker_buy_base": 364096.5, "taker_buy_quote": 639352.9485 }, { "timestamp": 1767632400000, "datetime": "2026-01-05T17:00:00", "open": 1.747, "high": 1.766, "low": 1.722, "close": 1.763, "volume": 1046975.6, "close_time": 1767635999999, "quote_volume": 1825836.1367, "trades": 11594, "taker_buy_base": 598343.4, "taker_buy_quote": 1045133.4606 }, { "timestamp": 1767636000000, "datetime": "2026-01-05T18:00:00", "open": 1.763, "high": 1.781, "low": 1.755, "close": 1.78, "volume": 912859.6, "close_time": 1767639599999, "quote_volume": 1613160.2908, "trades": 9001, "taker_buy_base": 487808.5, "taker_buy_quote": 863012.3621 }, { "timestamp": 1767639600000, "datetime": "2026-01-05T19:00:00", "open": 1.78, "high": 1.783, "low": 1.762, "close": 1.767, "volume": 768225.4, "close_time": 1767643199999, "quote_volume": 1361607.4892, "trades": 7579, "taker_buy_base": 338049.7, "taker_buy_quote": 599456.93 }, { "timestamp": 1767643200000, "datetime": "2026-01-05T20:00:00", "open": 1.768, "high": 1.794, "low": 1.764, "close": 1.77, "volume": 992122.6, "close_time": 1767646799999, "quote_volume": 1764194.6598, "trades": 11072, "taker_buy_base": 509697.3, "taker_buy_quote": 907092.6606 }, { "timestamp": 1767646800000, "datetime": "2026-01-05T21:00:00", "open": 1.769, "high": 1.773, "low": 1.754, "close": 1.759, "volume": 581002.4, "close_time": 1767650399999, "quote_volume": 1024128.668, "trades": 4954, "taker_buy_base": 230991.5, "taker_buy_quote": 407403.1644 }, { "timestamp": 1767650400000, "datetime": "2026-01-05T22:00:00", "open": 1.759, "high": 1.798, "low": 1.758, "close": 1.785, "volume": 1125904.2, "close_time": 1767653999999, "quote_volume": 2009031.679, "trades": 7010, "taker_buy_base": 600551.1, "taker_buy_quote": 1070729.6296 }, { "timestamp": 1767654000000, "datetime": "2026-01-05T23:00:00", "open": 1.786, "high": 1.789, "low": 1.772, "close": 1.774, "volume": 779602.2, "close_time": 1767657599999, "quote_volume": 1387704.2578, "trades": 5342, "taker_buy_base": 391669.3, "taker_buy_quote": 697414.3371 }, { "timestamp": 1767657600000, "datetime": "2026-01-06T00:00:00", "open": 1.773, "high": 1.782, "low": 1.746, "close": 1.773, "volume": 831401.5, "close_time": 1767661199999, "quote_volume": 1465237.8029, "trades": 8614, "taker_buy_base": 383475.1, "taker_buy_quote": 676270.0389 }, { "timestamp": 1767661200000, "datetime": "2026-01-06T01:00:00", "open": 1.772, "high": 1.789, "low": 1.758, "close": 1.76, "volume": 779442.8, "close_time": 1767664799999, "quote_volume": 1386089.562, "trades": 8816, "taker_buy_base": 379455.0, "taker_buy_quote": 675244.3274 }, { "timestamp": 1767664800000, "datetime": "2026-01-06T02:00:00", "open": 1.761, "high": 1.773, "low": 1.757, "close": 1.764, "volume": 670225.8, "close_time": 1767668399999, "quote_volume": 1182164.8746, "trades": 6758, "taker_buy_base": 314605.9, "taker_buy_quote": 555015.8191 }, { "timestamp": 1767668400000, "datetime": "2026-01-06T03:00:00", "open": 1.764, "high": 1.787, "low": 1.762, "close": 1.779, "volume": 855936.0, "close_time": 1767671999999, "quote_volume": 1522996.7991, "trades": 7476, "taker_buy_base": 439889.2, "taker_buy_quote": 782647.5284 }, { "timestamp": 1767672000000, "datetime": "2026-01-06T04:00:00", "open": 1.778, "high": 1.798, "low": 1.773, "close": 1.791, "volume": 1005811.5, "close_time": 1767675599999, "quote_volume": 1795414.1911, "trades": 6311, "taker_buy_base": 447757.2, "taker_buy_quote": 799898.0933 }, { "timestamp": 1767675600000, "datetime": "2026-01-06T05:00:00", "open": 1.791, "high": 1.792, "low": 1.776, "close": 1.78, "volume": 836504.7, "close_time": 1767679199999, "quote_volume": 1492680.1496, "trades": 5592, "taker_buy_base": 510815.6, "taker_buy_quote": 911387.2048 }, { "timestamp": 1767679200000, "datetime": "2026-01-06T06:00:00", "open": 1.781, "high": 1.798, "low": 1.769, "close": 1.786, "volume": 641614.1, "close_time": 1767682799999, "quote_volume": 1146561.0274, "trades": 5722, "taker_buy_base": 296695.9, "taker_buy_quote": 530396.9914 }, { "timestamp": 1767682800000, "datetime": "2026-01-06T07:00:00", "open": 1.786, "high": 1.787, "low": 1.75, "close": 1.758, "volume": 849181.7, "close_time": 1767686399999, "quote_volume": 1498093.2115, "trades": 6802, "taker_buy_base": 352379.3, "taker_buy_quote": 621489.3616 }, { "timestamp": 1767686400000, "datetime": "2026-01-06T08:00:00", "open": 1.759, "high": 1.771, "low": 1.758, "close": 1.763, "volume": 659662.1, "close_time": 1767689999999, "quote_volume": 1164710.8831, "trades": 6824, "taker_buy_base": 315433.5, "taker_buy_quote": 556868.3792 }, { "timestamp": 1767690000000, "datetime": "2026-01-06T09:00:00", "open": 1.763, "high": 1.779, "low": 1.76, "close": 1.769, "volume": 575248.2, "close_time": 1767693599999, "quote_volume": 1018888.0602, "trades": 5708, "taker_buy_base": 244805.1, "taker_buy_quote": 433520.3978 }, { "timestamp": 1767693600000, "datetime": "2026-01-06T10:00:00", "open": 1.769, "high": 1.785, "low": 1.768, "close": 1.782, "volume": 546537.2, "close_time": 1767697199999, "quote_volume": 972319.481, "trades": 5696, "taker_buy_base": 308995.1, "taker_buy_quote": 549741.8177 }, { "timestamp": 1767697200000, "datetime": "2026-01-06T11:00:00", "open": 1.781, "high": 1.827, "low": 1.779, "close": 1.822, "volume": 1310614.3, "close_time": 1767700799999, "quote_volume": 2368902.9122, "trades": 8574, "taker_buy_base": 774954.3, "taker_buy_quote": 1400115.1908 }, { "timestamp": 1767700800000, "datetime": "2026-01-06T12:00:00", "open": 1.821, "high": 1.839, "low": 1.813, "close": 1.83, "volume": 1231353.4, "close_time": 1767704399999, "quote_volume": 2246791.4781, "trades": 10630, "taker_buy_base": 690113.6, "taker_buy_quote": 1259314.7376 }, { "timestamp": 1767704400000, "datetime": "2026-01-06T13:00:00", "open": 1.83, "high": 1.833, "low": 1.814, "close": 1.82, "volume": 668187.7, "close_time": 1767707999999, "quote_volume": 1219328.6758, "trades": 6413, "taker_buy_base": 338464.4, "taker_buy_quote": 617779.8409 }, { "timestamp": 1767708000000, "datetime": "2026-01-06T14:00:00", "open": 1.82, "high": 1.841, "low": 1.808, "close": 1.819, "volume": 1499860.2, "close_time": 1767711599999, "quote_volume": 2740782.5787, "trades": 16150, "taker_buy_base": 803987.4, "taker_buy_quote": 1469505.9564 }, { "timestamp": 1767711600000, "datetime": "2026-01-06T15:00:00", "open": 1.819, "high": 1.833, "low": 1.783, "close": 1.795, "volume": 1370301.6, "close_time": 1767715199999, "quote_volume": 2475237.2134, "trades": 13804, "taker_buy_base": 605976.0, "taker_buy_quote": 1094770.3696 }, { "timestamp": 1767715200000, "datetime": "2026-01-06T16:00:00", "open": 1.795, "high": 1.806, "low": 1.754, "close": 1.772, "volume": 3411980.7, "close_time": 1767718799999, "quote_volume": 6055143.0872, "trades": 20207, "taker_buy_base": 1232345.7, "taker_buy_quote": 2191435.8353 }, { "timestamp": 1767718800000, "datetime": "2026-01-06T17:00:00", "open": 1.771, "high": 1.791, "low": 1.731, "close": 1.735, "volume": 2529423.8, "close_time": 1767722399999, "quote_volume": 4440476.3041, "trades": 17498, "taker_buy_base": 798260.8, "taker_buy_quote": 1403874.2294 }, { "timestamp": 1767722400000, "datetime": "2026-01-06T18:00:00", "open": 1.734, "high": 1.76, "low": 1.729, "close": 1.753, "volume": 1174575.5, "close_time": 1767725999999, "quote_volume": 2050189.8743, "trades": 12923, "taker_buy_base": 561693.4, "taker_buy_quote": 981450.6046 }, { "timestamp": 1767726000000, "datetime": "2026-01-06T19:00:00", "open": 1.753, "high": 1.764, "low": 1.749, "close": 1.752, "volume": 341761.4, "close_time": 1767729599999, "quote_volume": 600162.0321, "trades": 4237, "taker_buy_base": 171131.7, "taker_buy_quote": 300695.5692 }, { "timestamp": 1767729600000, "datetime": "2026-01-06T20:00:00", "open": 1.752, "high": 1.795, "low": 1.752, "close": 1.787, "volume": 742863.1, "close_time": 1767733199999, "quote_volume": 1321495.6115, "trades": 6843, "taker_buy_base": 452706.8, "taker_buy_quote": 805053.7504 }, { "timestamp": 1767733200000, "datetime": "2026-01-06T21:00:00", "open": 1.787, "high": 1.828, "low": 1.779, "close": 1.813, "volume": 960399.9, "close_time": 1767736799999, "quote_volume": 1737989.289, "trades": 12108, "taker_buy_base": 570744.9, "taker_buy_quote": 1032593.4094 }, { "timestamp": 1767736800000, "datetime": "2026-01-06T22:00:00", "open": 1.813, "high": 1.82, "low": 1.79, "close": 1.802, "volume": 571787.6, "close_time": 1767740399999, "quote_volume": 1031277.9902, "trades": 5165, "taker_buy_base": 264048.7, "taker_buy_quote": 476659.6671 }, { "timestamp": 1767740400000, "datetime": "2026-01-06T23:00:00", "open": 1.802, "high": 1.813, "low": 1.801, "close": 1.808, "volume": 389081.5, "close_time": 1767743999999, "quote_volume": 703355.0349, "trades": 3618, "taker_buy_base": 218842.6, "taker_buy_quote": 395556.872 }, { "timestamp": 1767744000000, "datetime": "2026-01-07T00:00:00", "open": 1.808, "high": 1.809, "low": 1.767, "close": 1.768, "volume": 877540.7, "close_time": 1767747599999, "quote_volume": 1567605.9479, "trades": 5632, "taker_buy_base": 289503.2, "taker_buy_quote": 516999.3451 }, { "timestamp": 1767747600000, "datetime": "2026-01-07T01:00:00", "open": 1.768, "high": 1.777, "low": 1.752, "close": 1.757, "volume": 778849.4, "close_time": 1767751199999, "quote_volume": 1372020.2019, "trades": 7104, "taker_buy_base": 396585.0, "taker_buy_quote": 698691.8137 }, { "timestamp": 1767751200000, "datetime": "2026-01-07T02:00:00", "open": 1.757, "high": 1.78, "low": 1.753, "close": 1.777, "volume": 914568.8, "close_time": 1767754799999, "quote_volume": 1614680.8001, "trades": 6508, "taker_buy_base": 513147.6, "taker_buy_quote": 906253.5204 }, { "timestamp": 1767754800000, "datetime": "2026-01-07T03:00:00", "open": 1.778, "high": 1.785, "low": 1.768, "close": 1.772, "volume": 656287.9, "close_time": 1767758399999, "quote_volume": 1167348.9323, "trades": 5571, "taker_buy_base": 308637.4, "taker_buy_quote": 548798.8097 }, { "timestamp": 1767758400000, "datetime": "2026-01-07T04:00:00", "open": 1.772, "high": 1.773, "low": 1.761, "close": 1.765, "volume": 466599.5, "close_time": 1767761999999, "quote_volume": 824572.0767, "trades": 3927, "taker_buy_base": 201562.7, "taker_buy_quote": 356163.6016 }, { "timestamp": 1767762000000, "datetime": "2026-01-07T05:00:00", "open": 1.765, "high": 1.774, "low": 1.761, "close": 1.763, "volume": 486432.8, "close_time": 1767765599999, "quote_volume": 859327.419, "trades": 4350, "taker_buy_base": 196103.1, "taker_buy_quote": 346527.5414 }, { "timestamp": 1767765600000, "datetime": "2026-01-07T06:00:00", "open": 1.763, "high": 1.768, "low": 1.755, "close": 1.758, "volume": 876019.1, "close_time": 1767769199999, "quote_volume": 1541580.5187, "trades": 3685, "taker_buy_base": 453561.2, "taker_buy_quote": 797999.5635 }, { "timestamp": 1767769200000, "datetime": "2026-01-07T07:00:00", "open": 1.758, "high": 1.79, "low": 1.758, "close": 1.79, "volume": 393610.1, "close_time": 1767772799999, "quote_volume": 700370.939, "trades": 3650, "taker_buy_base": 231666.5, "taker_buy_quote": 412202.2316 }, { "timestamp": 1767772800000, "datetime": "2026-01-07T08:00:00", "open": 1.79, "high": 1.804, "low": 1.782, "close": 1.8, "volume": 856255.4, "close_time": 1767776399999, "quote_volume": 1534599.0742, "trades": 6576, "taker_buy_base": 425496.7, "taker_buy_quote": 762784.8518 }, { "timestamp": 1767776400000, "datetime": "2026-01-07T09:00:00", "open": 1.8, "high": 1.803, "low": 1.758, "close": 1.762, "volume": 799676.0, "close_time": 1767779999999, "quote_volume": 1421178.0387, "trades": 9973, "taker_buy_base": 336895.1, "taker_buy_quote": 598602.3219 }, { "timestamp": 1767780000000, "datetime": "2026-01-07T10:00:00", "open": 1.762, "high": 1.775, "low": 1.759, "close": 1.766, "volume": 1296208.2, "close_time": 1767783599999, "quote_volume": 2289140.4448, "trades": 6105, "taker_buy_base": 615990.0, "taker_buy_quote": 1088388.6131 }, { "timestamp": 1767783600000, "datetime": "2026-01-07T11:00:00", "open": 1.766, "high": 1.775, "low": 1.764, "close": 1.774, "volume": 350855.1, "close_time": 1767787199999, "quote_volume": 621647.2156, "trades": 3010, "taker_buy_base": 178876.5, "taker_buy_quote": 316938.2452 }, { "timestamp": 1767787200000, "datetime": "2026-01-07T12:00:00", "open": 1.773, "high": 1.774, "low": 1.748, "close": 1.755, "volume": 427201.2, "close_time": 1767790799999, "quote_volume": 752401.7163, "trades": 4567, "taker_buy_base": 147311.4, "taker_buy_quote": 259723.8135 }, { "timestamp": 1767790800000, "datetime": "2026-01-07T13:00:00", "open": 1.756, "high": 1.763, "low": 1.744, "close": 1.745, "volume": 541459.1, "close_time": 1767794399999, "quote_volume": 949629.0847, "trades": 4724, "taker_buy_base": 263991.1, "taker_buy_quote": 463149.893 }, { "timestamp": 1767794400000, "datetime": "2026-01-07T14:00:00", "open": 1.746, "high": 1.751, "low": 1.715, "close": 1.746, "volume": 1575214.2, "close_time": 1767797999999, "quote_volume": 2728511.1451, "trades": 15318, "taker_buy_base": 641578.5, "taker_buy_quote": 1113061.9028 }, { "timestamp": 1767798000000, "datetime": "2026-01-07T15:00:00", "open": 1.747, "high": 1.747, "low": 1.71, "close": 1.719, "volume": 1666735.5, "close_time": 1767801599999, "quote_volume": 2871342.7643, "trades": 15057, "taker_buy_base": 689622.1, "taker_buy_quote": 1187847.0538 }, { "timestamp": 1767801600000, "datetime": "2026-01-07T16:00:00", "open": 1.719, "high": 1.732, "low": 1.711, "close": 1.72, "volume": 731019.5, "close_time": 1767805199999, "quote_volume": 1258301.6616, "trades": 8416, "taker_buy_base": 400034.2, "taker_buy_quote": 688603.5493 }, { "timestamp": 1767805200000, "datetime": "2026-01-07T17:00:00", "open": 1.721, "high": 1.735, "low": 1.718, "close": 1.721, "volume": 456918.3, "close_time": 1767808799999, "quote_volume": 788644.4395, "trades": 5032, "taker_buy_base": 217117.5, "taker_buy_quote": 374775.4599 }, { "timestamp": 1767808800000, "datetime": "2026-01-07T18:00:00", "open": 1.721, "high": 1.736, "low": 1.716, "close": 1.726, "volume": 552329.9, "close_time": 1767812399999, "quote_volume": 953018.7982, "trades": 6239, "taker_buy_base": 299267.2, "taker_buy_quote": 516584.0199 }, { "timestamp": 1767812400000, "datetime": "2026-01-07T19:00:00", "open": 1.726, "high": 1.737, "low": 1.715, "close": 1.731, "volume": 445972.3, "close_time": 1767815999999, "quote_volume": 769032.3041, "trades": 5806, "taker_buy_base": 214289.2, "taker_buy_quote": 369745.4686 }, { "timestamp": 1767816000000, "datetime": "2026-01-07T20:00:00", "open": 1.731, "high": 1.733, "low": 1.717, "close": 1.722, "volume": 350946.2, "close_time": 1767819599999, "quote_volume": 604702.5278, "trades": 5298, "taker_buy_base": 161244.0, "taker_buy_quote": 277835.3011 }, { "timestamp": 1767819600000, "datetime": "2026-01-07T21:00:00", "open": 1.722, "high": 1.729, "low": 1.72, "close": 1.72, "volume": 169024.8, "close_time": 1767823199999, "quote_volume": 291410.4194, "trades": 2372, "taker_buy_base": 83729.4, "taker_buy_quote": 144398.8915 }, { "timestamp": 1767823200000, "datetime": "2026-01-07T22:00:00", "open": 1.72, "high": 1.732, "low": 1.707, "close": 1.715, "volume": 378464.3, "close_time": 1767826799999, "quote_volume": 651321.8507, "trades": 3681, "taker_buy_base": 186799.4, "taker_buy_quote": 321709.5712 }, { "timestamp": 1767826800000, "datetime": "2026-01-07T23:00:00", "open": 1.714, "high": 1.731, "low": 1.703, "close": 1.722, "volume": 435170.7, "close_time": 1767830399999, "quote_volume": 748092.203, "trades": 4734, "taker_buy_base": 191115.2, "taker_buy_quote": 328829.7252 }, { "timestamp": 1767830400000, "datetime": "2026-01-08T00:00:00", "open": 1.722, "high": 1.726, "low": 1.712, "close": 1.723, "volume": 420207.7, "close_time": 1767833999999, "quote_volume": 722212.0148, "trades": 3836, "taker_buy_base": 176660.2, "taker_buy_quote": 303682.3465 }, { "timestamp": 1767834000000, "datetime": "2026-01-08T01:00:00", "open": 1.723, "high": 1.727, "low": 1.716, "close": 1.724, "volume": 379105.5, "close_time": 1767837599999, "quote_volume": 652801.2285, "trades": 3757, "taker_buy_base": 216595.5, "taker_buy_quote": 373043.7163 }, { "timestamp": 1767837600000, "datetime": "2026-01-08T02:00:00", "open": 1.724, "high": 1.729, "low": 1.711, "close": 1.714, "volume": 445211.3, "close_time": 1767841199999, "quote_volume": 765844.1867, "trades": 4713, "taker_buy_base": 202492.2, "taker_buy_quote": 348570.1897 }, { "timestamp": 1767841200000, "datetime": "2026-01-08T03:00:00", "open": 1.714, "high": 1.726, "low": 1.698, "close": 1.701, "volume": 460516.9, "close_time": 1767844799999, "quote_volume": 787546.5775, "trades": 4666, "taker_buy_base": 200085.4, "taker_buy_quote": 342587.5838 }, { "timestamp": 1767844800000, "datetime": "2026-01-08T04:00:00", "open": 1.701, "high": 1.719, "low": 1.696, "close": 1.708, "volume": 516039.9, "close_time": 1767848399999, "quote_volume": 881654.3883, "trades": 5330, "taker_buy_base": 222547.9, "taker_buy_quote": 380226.1224 }, { "timestamp": 1767848400000, "datetime": "2026-01-08T05:00:00", "open": 1.708, "high": 1.717, "low": 1.702, "close": 1.703, "volume": 296134.0, "close_time": 1767851999999, "quote_volume": 506516.5232, "trades": 3418, "taker_buy_base": 147200.3, "taker_buy_quote": 251808.9512 }, { "timestamp": 1767852000000, "datetime": "2026-01-08T06:00:00", "open": 1.704, "high": 1.707, "low": 1.674, "close": 1.676, "volume": 977668.3, "close_time": 1767855599999, "quote_volume": 1652996.1979, "trades": 8940, "taker_buy_base": 391940.6, "taker_buy_quote": 662560.7198 }, { "timestamp": 1767855600000, "datetime": "2026-01-08T07:00:00", "open": 1.676, "high": 1.711, "low": 1.667, "close": 1.709, "volume": 1197273.0, "close_time": 1767859199999, "quote_volume": 2022796.4608, "trades": 10219, "taker_buy_base": 623488.6, "taker_buy_quote": 1054198.8486 }, { "timestamp": 1767859200000, "datetime": "2026-01-08T08:00:00", "open": 1.71, "high": 1.72, "low": 1.696, "close": 1.697, "volume": 735509.1, "close_time": 1767862799999, "quote_volume": 1257515.8756, "trades": 5775, "taker_buy_base": 337403.7, "taker_buy_quote": 577203.2648 }, { "timestamp": 1767862800000, "datetime": "2026-01-08T09:00:00", "open": 1.698, "high": 1.705, "low": 1.682, "close": 1.684, "volume": 712320.5, "close_time": 1767866399999, "quote_volume": 1203287.2095, "trades": 6338, "taker_buy_base": 304070.0, "taker_buy_quote": 513800.0879 }, { "timestamp": 1767866400000, "datetime": "2026-01-08T10:00:00", "open": 1.683, "high": 1.703, "low": 1.676, "close": 1.695, "volume": 771331.7, "close_time": 1767869999999, "quote_volume": 1302902.0855, "trades": 7913, "taker_buy_base": 415260.6, "taker_buy_quote": 701562.2202 }, { "timestamp": 1767870000000, "datetime": "2026-01-08T11:00:00", "open": 1.695, "high": 1.699, "low": 1.681, "close": 1.691, "volume": 669853.7, "close_time": 1767873599999, "quote_volume": 1130657.0038, "trades": 7233, "taker_buy_base": 305151.9, "taker_buy_quote": 515124.4236 }, { "timestamp": 1767873600000, "datetime": "2026-01-08T12:00:00", "open": 1.69, "high": 1.692, "low": 1.673, "close": 1.677, "volume": 561993.9, "close_time": 1767877199999, "quote_volume": 945442.2979, "trades": 6085, "taker_buy_base": 268382.7, "taker_buy_quote": 451562.5022 }, { "timestamp": 1767877200000, "datetime": "2026-01-08T13:00:00", "open": 1.677, "high": 1.681, "low": 1.665, "close": 1.672, "volume": 531884.1, "close_time": 1767880799999, "quote_volume": 889692.0568, "trades": 4140, "taker_buy_base": 213461.3, "taker_buy_quote": 357157.6435 }, { "timestamp": 1767880800000, "datetime": "2026-01-08T14:00:00", "open": 1.671, "high": 1.684, "low": 1.657, "close": 1.679, "volume": 1135674.1, "close_time": 1767884399999, "quote_volume": 1895737.4471, "trades": 12677, "taker_buy_base": 546889.0, "taker_buy_quote": 913508.2922 }, { "timestamp": 1767884400000, "datetime": "2026-01-08T15:00:00", "open": 1.679, "high": 1.716, "low": 1.667, "close": 1.714, "volume": 1124022.3, "close_time": 1767887999999, "quote_volume": 1902498.2143, "trades": 12483, "taker_buy_base": 633465.0, "taker_buy_quote": 1072671.026 }, { "timestamp": 1767888000000, "datetime": "2026-01-08T16:00:00", "open": 1.715, "high": 1.719, "low": 1.679, "close": 1.701, "volume": 2293675.0, "close_time": 1767891599999, "quote_volume": 3884144.8185, "trades": 11534, "taker_buy_base": 1230423.3, "taker_buy_quote": 2082578.2312 }, { "timestamp": 1767891600000, "datetime": "2026-01-08T17:00:00", "open": 1.702, "high": 1.712, "low": 1.693, "close": 1.71, "volume": 667018.8, "close_time": 1767895199999, "quote_volume": 1135502.4725, "trades": 7774, "taker_buy_base": 374321.5, "taker_buy_quote": 637250.6496 }, { "timestamp": 1767895200000, "datetime": "2026-01-08T18:00:00", "open": 1.71, "high": 1.712, "low": 1.687, "close": 1.692, "volume": 550906.0, "close_time": 1767898799999, "quote_volume": 935997.7711, "trades": 4976, "taker_buy_base": 216962.0, "taker_buy_quote": 368565.2604 }, { "timestamp": 1767898800000, "datetime": "2026-01-08T19:00:00", "open": 1.693, "high": 1.701, "low": 1.681, "close": 1.685, "volume": 284029.6, "close_time": 1767902399999, "quote_volume": 480312.1929, "trades": 3496, "taker_buy_base": 130952.2, "taker_buy_quote": 221545.8899 }, { "timestamp": 1767902400000, "datetime": "2026-01-08T20:00:00", "open": 1.685, "high": 1.685, "low": 1.665, "close": 1.679, "volume": 479896.1, "close_time": 1767905999999, "quote_volume": 802705.1419, "trades": 5768, "taker_buy_base": 236583.8, "taker_buy_quote": 395690.3028 }, { "timestamp": 1767906000000, "datetime": "2026-01-08T21:00:00", "open": 1.679, "high": 1.699, "low": 1.679, "close": 1.697, "volume": 239096.1, "close_time": 1767909599999, "quote_volume": 403970.8314, "trades": 3301, "taker_buy_base": 146166.2, "taker_buy_quote": 247029.9783 }, { "timestamp": 1767909600000, "datetime": "2026-01-08T22:00:00", "open": 1.697, "high": 1.707, "low": 1.686, "close": 1.697, "volume": 308790.7, "close_time": 1767913199999, "quote_volume": 524173.5103, "trades": 3372, "taker_buy_base": 148798.0, "taker_buy_quote": 252611.7798 }, { "timestamp": 1767913200000, "datetime": "2026-01-08T23:00:00", "open": 1.697, "high": 1.698, "low": 1.684, "close": 1.686, "volume": 194344.6, "close_time": 1767916799999, "quote_volume": 328909.8887, "trades": 2216, "taker_buy_base": 91600.5, "taker_buy_quote": 155110.3675 }, { "timestamp": 1767916800000, "datetime": "2026-01-09T00:00:00", "open": 1.686, "high": 1.693, "low": 1.682, "close": 1.691, "volume": 369826.2, "close_time": 1767920399999, "quote_volume": 624204.386, "trades": 2937, "taker_buy_base": 176427.3, "taker_buy_quote": 297874.7027 }, { "timestamp": 1767920400000, "datetime": "2026-01-09T01:00:00", "open": 1.692, "high": 1.709, "low": 1.677, "close": 1.68, "volume": 971419.4, "close_time": 1767923999999, "quote_volume": 1642102.4616, "trades": 7191, "taker_buy_base": 477181.7, "taker_buy_quote": 807473.2572 }, { "timestamp": 1767924000000, "datetime": "2026-01-09T02:00:00", "open": 1.68, "high": 1.697, "low": 1.675, "close": 1.677, "volume": 444210.4, "close_time": 1767927599999, "quote_volume": 749718.5001, "trades": 4335, "taker_buy_base": 201142.0, "taker_buy_quote": 339576.6446 }, { "timestamp": 1767927600000, "datetime": "2026-01-09T03:00:00", "open": 1.677, "high": 1.697, "low": 1.673, "close": 1.696, "volume": 750435.2, "close_time": 1767931199999, "quote_volume": 1265249.1384, "trades": 5973, "taker_buy_base": 400675.6, "taker_buy_quote": 675846.3893 }, { "timestamp": 1767931200000, "datetime": "2026-01-09T04:00:00", "open": 1.695, "high": 1.699, "low": 1.685, "close": 1.69, "volume": 418246.4, "close_time": 1767934799999, "quote_volume": 706888.5876, "trades": 3432, "taker_buy_base": 186222.1, "taker_buy_quote": 314749.6054 }, { "timestamp": 1767934800000, "datetime": "2026-01-09T05:00:00", "open": 1.69, "high": 1.702, "low": 1.688, "close": 1.701, "volume": 277576.5, "close_time": 1767938399999, "quote_volume": 469994.3343, "trades": 3262, "taker_buy_base": 146216.2, "taker_buy_quote": 247609.4595 }, { "timestamp": 1767938400000, "datetime": "2026-01-09T06:00:00", "open": 1.701, "high": 1.708, "low": 1.695, "close": 1.704, "volume": 399573.9, "close_time": 1767941999999, "quote_volume": 680524.0563, "trades": 3525, "taker_buy_base": 222984.6, "taker_buy_quote": 379810.6452 }, { "timestamp": 1767942000000, "datetime": "2026-01-09T07:00:00", "open": 1.703, "high": 1.703, "low": 1.696, "close": 1.696, "volume": 243282.3, "close_time": 1767945599999, "quote_volume": 413617.795, "trades": 2687, "taker_buy_base": 118850.9, "taker_buy_quote": 202093.9968 }, { "timestamp": 1767945600000, "datetime": "2026-01-09T08:00:00", "open": 1.697, "high": 1.699, "low": 1.661, "close": 1.673, "volume": 850534.3, "close_time": 1767949199999, "quote_volume": 1427271.7957, "trades": 7417, "taker_buy_base": 330160.6, "taker_buy_quote": 553932.6601 }, { "timestamp": 1767949200000, "datetime": "2026-01-09T09:00:00", "open": 1.674, "high": 1.69, "low": 1.671, "close": 1.679, "volume": 397372.2, "close_time": 1767952799999, "quote_volume": 668363.3124, "trades": 4126, "taker_buy_base": 185722.1, "taker_buy_quote": 312398.0701 }, { "timestamp": 1767952800000, "datetime": "2026-01-09T10:00:00", "open": 1.679, "high": 1.685, "low": 1.673, "close": 1.682, "volume": 274975.0, "close_time": 1767956399999, "quote_volume": 461571.2246, "trades": 2862, "taker_buy_base": 133617.5, "taker_buy_quote": 224330.4847 }, { "timestamp": 1767956400000, "datetime": "2026-01-09T11:00:00", "open": 1.683, "high": 1.69, "low": 1.68, "close": 1.683, "volume": 261252.7, "close_time": 1767959999999, "quote_volume": 440001.9319, "trades": 2879, "taker_buy_base": 123021.3, "taker_buy_quote": 207228.336 }, { "timestamp": 1767960000000, "datetime": "2026-01-09T12:00:00", "open": 1.683, "high": 1.686, "low": 1.669, "close": 1.674, "volume": 258482.6, "close_time": 1767963599999, "quote_volume": 433030.3574, "trades": 2740, "taker_buy_base": 123682.0, "taker_buy_quote": 207226.3518 }, { "timestamp": 1767963600000, "datetime": "2026-01-09T13:00:00", "open": 1.673, "high": 1.711, "low": 1.673, "close": 1.704, "volume": 1087953.6, "close_time": 1767967199999, "quote_volume": 1845444.9573, "trades": 9726, "taker_buy_base": 621224.3, "taker_buy_quote": 1053139.6735 }, { "timestamp": 1767967200000, "datetime": "2026-01-09T14:00:00", "open": 1.704, "high": 1.704, "low": 1.678, "close": 1.686, "volume": 952579.9, "close_time": 1767970799999, "quote_volume": 1610230.1087, "trades": 10917, "taker_buy_base": 458109.8, "taker_buy_quote": 774323.0062 }, { "timestamp": 1767970800000, "datetime": "2026-01-09T15:00:00", "open": 1.686, "high": 1.749, "low": 1.673, "close": 1.723, "volume": 2288038.4, "close_time": 1767974399999, "quote_volume": 3931960.5569, "trades": 23497, "taker_buy_base": 1170771.7, "taker_buy_quote": 2011574.5778 }, { "timestamp": 1767974400000, "datetime": "2026-01-09T16:00:00", "open": 1.724, "high": 1.757, "low": 1.724, "close": 1.745, "volume": 1132889.4, "close_time": 1767977999999, "quote_volume": 1972558.6121, "trades": 14143, "taker_buy_base": 616695.6, "taker_buy_quote": 1073848.4404 }, { "timestamp": 1767978000000, "datetime": "2026-01-09T17:00:00", "open": 1.746, "high": 1.748, "low": 1.711, "close": 1.73, "volume": 728660.4, "close_time": 1767981599999, "quote_volume": 1259015.6586, "trades": 9264, "taker_buy_base": 343475.9, "taker_buy_quote": 593947.115 }, { "timestamp": 1767981600000, "datetime": "2026-01-09T18:00:00", "open": 1.729, "high": 1.73, "low": 1.685, "close": 1.706, "volume": 847810.2, "close_time": 1767985199999, "quote_volume": 1443857.7292, "trades": 9233, "taker_buy_base": 358043.2, "taker_buy_quote": 609752.0826 }, { "timestamp": 1767985200000, "datetime": "2026-01-09T19:00:00", "open": 1.706, "high": 1.706, "low": 1.677, "close": 1.685, "volume": 796799.9, "close_time": 1767988799999, "quote_volume": 1344553.9476, "trades": 6969, "taker_buy_base": 357461.7, "taker_buy_quote": 603339.9952 }, { "timestamp": 1767988800000, "datetime": "2026-01-09T20:00:00", "open": 1.685, "high": 1.7, "low": 1.683, "close": 1.691, "volume": 572865.3, "close_time": 1767992399999, "quote_volume": 968095.4022, "trades": 4877, "taker_buy_base": 343703.3, "taker_buy_quote": 580805.3296 }, { "timestamp": 1767992400000, "datetime": "2026-01-09T21:00:00", "open": 1.69, "high": 1.708, "low": 1.683, "close": 1.703, "volume": 454388.6, "close_time": 1767995999999, "quote_volume": 772012.1961, "trades": 4257, "taker_buy_base": 261505.0, "taker_buy_quote": 444383.9863 }, { "timestamp": 1767996000000, "datetime": "2026-01-09T22:00:00", "open": 1.702, "high": 1.716, "low": 1.698, "close": 1.711, "volume": 413002.5, "close_time": 1767999599999, "quote_volume": 705101.333, "trades": 3679, "taker_buy_base": 233581.2, "taker_buy_quote": 399014.6999 }, { "timestamp": 1767999600000, "datetime": "2026-01-09T23:00:00", "open": 1.711, "high": 1.712, "low": 1.7, "close": 1.703, "volume": 179310.9, "close_time": 1768003199999, "quote_volume": 306048.8498, "trades": 2238, "taker_buy_base": 83824.5, "taker_buy_quote": 143100.3972 }, { "timestamp": 1768003200000, "datetime": "2026-01-10T00:00:00", "open": 1.703, "high": 1.705, "low": 1.687, "close": 1.69, "volume": 520953.9, "close_time": 1768006799999, "quote_volume": 883260.2812, "trades": 3299, "taker_buy_base": 210002.9, "taker_buy_quote": 355879.9575 }, { "timestamp": 1768006800000, "datetime": "2026-01-10T01:00:00", "open": 1.691, "high": 1.698, "low": 1.689, "close": 1.694, "volume": 324647.6, "close_time": 1768010399999, "quote_volume": 550095.9822, "trades": 2743, "taker_buy_base": 162622.6, "taker_buy_quote": 275574.2544 }, { "timestamp": 1768010400000, "datetime": "2026-01-10T02:00:00", "open": 1.694, "high": 1.695, "low": 1.681, "close": 1.688, "volume": 268380.5, "close_time": 1768013999999, "quote_volume": 452955.8499, "trades": 2130, "taker_buy_base": 104226.3, "taker_buy_quote": 176142.664 }, { "timestamp": 1768014000000, "datetime": "2026-01-10T03:00:00", "open": 1.688, "high": 1.688, "low": 1.677, "close": 1.687, "volume": 277124.6, "close_time": 1768017599999, "quote_volume": 466108.0266, "trades": 2033, "taker_buy_base": 121460.5, "taker_buy_quote": 204363.2785 }, { "timestamp": 1768017600000, "datetime": "2026-01-10T04:00:00", "open": 1.687, "high": 1.688, "low": 1.675, "close": 1.681, "volume": 295671.3, "close_time": 1768021199999, "quote_volume": 496442.04, "trades": 2542, "taker_buy_base": 160203.3, "taker_buy_quote": 268961.2966 }, { "timestamp": 1768021200000, "datetime": "2026-01-10T05:00:00", "open": 1.682, "high": 1.688, "low": 1.68, "close": 1.68, "volume": 297103.1, "close_time": 1768024799999, "quote_volume": 500290.8545, "trades": 1716, "taker_buy_base": 144399.2, "taker_buy_quote": 243212.4328 }, { "timestamp": 1768024800000, "datetime": "2026-01-10T06:00:00", "open": 1.681, "high": 1.693, "low": 1.674, "close": 1.688, "volume": 267108.0, "close_time": 1768028399999, "quote_volume": 449710.1275, "trades": 2100, "taker_buy_base": 157132.0, "taker_buy_quote": 264516.4256 }, { "timestamp": 1768028400000, "datetime": "2026-01-10T07:00:00", "open": 1.688, "high": 1.707, "low": 1.687, "close": 1.703, "volume": 291799.9, "close_time": 1768031999999, "quote_volume": 496275.9295, "trades": 2693, "taker_buy_base": 205531.0, "taker_buy_quote": 349478.4079 }, { "timestamp": 1768032000000, "datetime": "2026-01-10T08:00:00", "open": 1.703, "high": 1.706, "low": 1.698, "close": 1.704, "volume": 178262.9, "close_time": 1768035599999, "quote_volume": 303376.6923, "trades": 2206, "taker_buy_base": 107844.6, "taker_buy_quote": 183546.0758 }, { "timestamp": 1768035600000, "datetime": "2026-01-10T09:00:00", "open": 1.704, "high": 1.714, "low": 1.702, "close": 1.712, "volume": 358861.7, "close_time": 1768039199999, "quote_volume": 612853.22, "trades": 2992, "taker_buy_base": 195021.9, "taker_buy_quote": 333181.9705 }, { "timestamp": 1768039200000, "datetime": "2026-01-10T10:00:00", "open": 1.711, "high": 1.716, "low": 1.701, "close": 1.713, "volume": 294629.6, "close_time": 1768042799999, "quote_volume": 504055.7729, "trades": 2118, "taker_buy_base": 120232.1, "taker_buy_quote": 205697.038 }, { "timestamp": 1768042800000, "datetime": "2026-01-10T11:00:00", "open": 1.713, "high": 1.714, "low": 1.705, "close": 1.713, "volume": 149059.9, "close_time": 1768046399999, "quote_volume": 254770.5044, "trades": 1768, "taker_buy_base": 79080.1, "taker_buy_quote": 135202.8994 }, { "timestamp": 1768046400000, "datetime": "2026-01-10T12:00:00", "open": 1.714, "high": 1.732, "low": 1.713, "close": 1.73, "volume": 299582.8, "close_time": 1768049999999, "quote_volume": 515313.9606, "trades": 2798, "taker_buy_base": 174328.7, "taker_buy_quote": 299915.524 }, { "timestamp": 1768050000000, "datetime": "2026-01-10T13:00:00", "open": 1.73, "high": 1.733, "low": 1.722, "close": 1.723, "volume": 208107.4, "close_time": 1768053599999, "quote_volume": 359850.451, "trades": 2432, "taker_buy_base": 88087.4, "taker_buy_quote": 152387.6802 }, { "timestamp": 1768053600000, "datetime": "2026-01-10T14:00:00", "open": 1.722, "high": 1.723, "low": 1.71, "close": 1.712, "volume": 187767.0, "close_time": 1768057199999, "quote_volume": 321919.4999, "trades": 2412, "taker_buy_base": 76225.4, "taker_buy_quote": 130684.013 }, { "timestamp": 1768057200000, "datetime": "2026-01-10T15:00:00", "open": 1.713, "high": 1.716, "low": 1.705, "close": 1.708, "volume": 182955.9, "close_time": 1768060799999, "quote_volume": 312769.7345, "trades": 2019, "taker_buy_base": 82063.6, "taker_buy_quote": 140340.6126 }, { "timestamp": 1768060800000, "datetime": "2026-01-10T16:00:00", "open": 1.708, "high": 1.708, "low": 1.697, "close": 1.701, "volume": 202287.4, "close_time": 1768064399999, "quote_volume": 344390.9203, "trades": 2329, "taker_buy_base": 101695.8, "taker_buy_quote": 173183.3082 }, { "timestamp": 1768064400000, "datetime": "2026-01-10T17:00:00", "open": 1.702, "high": 1.71, "low": 1.691, "close": 1.694, "volume": 182385.2, "close_time": 1768067999999, "quote_volume": 310395.7704, "trades": 2370, "taker_buy_base": 76885.8, "taker_buy_quote": 130883.0361 }, { "timestamp": 1768068000000, "datetime": "2026-01-10T18:00:00", "open": 1.694, "high": 1.706, "low": 1.689, "close": 1.7, "volume": 202630.6, "close_time": 1768071599999, "quote_volume": 344196.3676, "trades": 2217, "taker_buy_base": 108723.2, "taker_buy_quote": 184720.1547 }, { "timestamp": 1768071600000, "datetime": "2026-01-10T19:00:00", "open": 1.701, "high": 1.715, "low": 1.699, "close": 1.714, "volume": 150972.8, "close_time": 1768075199999, "quote_volume": 257936.7661, "trades": 1858, "taker_buy_base": 76570.3, "taker_buy_quote": 130864.8966 }, { "timestamp": 1768075200000, "datetime": "2026-01-10T20:00:00", "open": 1.715, "high": 1.717, "low": 1.704, "close": 1.705, "volume": 136947.6, "close_time": 1768078799999, "quote_volume": 234476.7041, "trades": 1721, "taker_buy_base": 62011.7, "taker_buy_quote": 106222.9868 }, { "timestamp": 1768078800000, "datetime": "2026-01-10T21:00:00", "open": 1.705, "high": 1.706, "low": 1.694, "close": 1.694, "volume": 131591.4, "close_time": 1768082399999, "quote_volume": 223798.3965, "trades": 1549, "taker_buy_base": 64127.0, "taker_buy_quote": 109065.9063 }, { "timestamp": 1768082400000, "datetime": "2026-01-10T22:00:00", "open": 1.695, "high": 1.701, "low": 1.682, "close": 1.683, "volume": 198425.2, "close_time": 1768085999999, "quote_volume": 335740.5515, "trades": 2227, "taker_buy_base": 86402.1, "taker_buy_quote": 146218.0473 }, { "timestamp": 1768086000000, "datetime": "2026-01-10T23:00:00", "open": 1.683, "high": 1.693, "low": 1.683, "close": 1.689, "volume": 142707.8, "close_time": 1768089599999, "quote_volume": 241016.9839, "trades": 1325, "taker_buy_base": 73741.7, "taker_buy_quote": 124551.6103 }, { "timestamp": 1768089600000, "datetime": "2026-01-11T00:00:00", "open": 1.689, "high": 1.696, "low": 1.684, "close": 1.694, "volume": 202617.4, "close_time": 1768093199999, "quote_volume": 342281.4255, "trades": 2109, "taker_buy_base": 110613.6, "taker_buy_quote": 186902.0453 }, { "timestamp": 1768093200000, "datetime": "2026-01-11T01:00:00", "open": 1.695, "high": 1.695, "low": 1.685, "close": 1.692, "volume": 150437.8, "close_time": 1768096799999, "quote_volume": 254275.9383, "trades": 1767, "taker_buy_base": 70586.6, "taker_buy_quote": 119337.4181 }, { "timestamp": 1768096800000, "datetime": "2026-01-11T02:00:00", "open": 1.692, "high": 1.698, "low": 1.689, "close": 1.693, "volume": 113218.2, "close_time": 1768100399999, "quote_volume": 191935.2411, "trades": 1511, "taker_buy_base": 69797.8, "taker_buy_quote": 118343.4896 }, { "timestamp": 1768100400000, "datetime": "2026-01-11T03:00:00", "open": 1.693, "high": 1.698, "low": 1.692, "close": 1.694, "volume": 121762.1, "close_time": 1768103999999, "quote_volume": 206343.7026, "trades": 1518, "taker_buy_base": 71065.7, "taker_buy_quote": 120424.1 }, { "timestamp": 1768104000000, "datetime": "2026-01-11T04:00:00", "open": 1.693, "high": 1.695, "low": 1.686, "close": 1.693, "volume": 198850.8, "close_time": 1768107599999, "quote_volume": 336161.7316, "trades": 1738, "taker_buy_base": 104159.0, "taker_buy_quote": 176113.1037 }, { "timestamp": 1768107600000, "datetime": "2026-01-11T05:00:00", "open": 1.693, "high": 1.696, "low": 1.688, "close": 1.691, "volume": 116803.2, "close_time": 1768111199999, "quote_volume": 197543.4913, "trades": 1268, "taker_buy_base": 67550.1, "taker_buy_quote": 114252.0323 }, { "timestamp": 1768111200000, "datetime": "2026-01-11T06:00:00", "open": 1.692, "high": 1.693, "low": 1.68, "close": 1.687, "volume": 266850.0, "close_time": 1768114799999, "quote_volume": 449609.8474, "trades": 2158, "taker_buy_base": 101122.4, "taker_buy_quote": 170434.1468 }, { "timestamp": 1768114800000, "datetime": "2026-01-11T07:00:00", "open": 1.688, "high": 1.692, "low": 1.685, "close": 1.69, "volume": 160032.4, "close_time": 1768118399999, "quote_volume": 270180.3788, "trades": 1539, "taker_buy_base": 85006.2, "taker_buy_quote": 143527.9536 }, { "timestamp": 1768118400000, "datetime": "2026-01-11T08:00:00", "open": 1.69, "high": 1.7, "low": 1.686, "close": 1.696, "volume": 211059.6, "close_time": 1768121999999, "quote_volume": 357472.5512, "trades": 1747, "taker_buy_base": 121223.0, "taker_buy_quote": 205406.0441 }, { "timestamp": 1768122000000, "datetime": "2026-01-11T09:00:00", "open": 1.696, "high": 1.704, "low": 1.695, "close": 1.7, "volume": 266752.2, "close_time": 1768125599999, "quote_volume": 453462.6217, "trades": 2265, "taker_buy_base": 110669.6, "taker_buy_quote": 188103.4035 }, { "timestamp": 1768125600000, "datetime": "2026-01-11T10:00:00", "open": 1.699, "high": 1.705, "low": 1.695, "close": 1.699, "volume": 182554.1, "close_time": 1768129199999, "quote_volume": 310464.1953, "trades": 1568, "taker_buy_base": 85434.8, "taker_buy_quote": 145282.2953 }, { "timestamp": 1768129200000, "datetime": "2026-01-11T11:00:00", "open": 1.7, "high": 1.705, "low": 1.698, "close": 1.704, "volume": 159973.4, "close_time": 1768132799999, "quote_volume": 272118.34, "trades": 1740, "taker_buy_base": 74905.1, "taker_buy_quote": 127428.5083 }, { "timestamp": 1768132800000, "datetime": "2026-01-11T12:00:00", "open": 1.704, "high": 1.718, "low": 1.704, "close": 1.715, "volume": 390716.4, "close_time": 1768136399999, "quote_volume": 668550.3737, "trades": 3090, "taker_buy_base": 193588.4, "taker_buy_quote": 331235.4444 }, { "timestamp": 1768136400000, "datetime": "2026-01-11T13:00:00", "open": 1.716, "high": 1.719, "low": 1.702, "close": 1.704, "volume": 252385.3, "close_time": 1768139999999, "quote_volume": 431703.1744, "trades": 2298, "taker_buy_base": 113871.9, "taker_buy_quote": 194749.3544 }, { "timestamp": 1768140000000, "datetime": "2026-01-11T14:00:00", "open": 1.703, "high": 1.721, "low": 1.702, "close": 1.72, "volume": 389709.6, "close_time": 1768143599999, "quote_volume": 666328.8777, "trades": 2889, "taker_buy_base": 264937.6, "taker_buy_quote": 452952.2946 }, { "timestamp": 1768143600000, "datetime": "2026-01-11T15:00:00", "open": 1.72, "high": 1.723, "low": 1.688, "close": 1.695, "volume": 561131.5, "close_time": 1768147199999, "quote_volume": 955980.7249, "trades": 5532, "taker_buy_base": 284219.5, "taker_buy_quote": 484292.8188 }, { "timestamp": 1768147200000, "datetime": "2026-01-11T16:00:00", "open": 1.695, "high": 1.723, "low": 1.693, "close": 1.715, "volume": 776022.6, "close_time": 1768150799999, "quote_volume": 1327349.4201, "trades": 6274, "taker_buy_base": 496989.8, "taker_buy_quote": 850104.4738 }, { "timestamp": 1768150800000, "datetime": "2026-01-11T17:00:00", "open": 1.716, "high": 1.727, "low": 1.704, "close": 1.727, "volume": 387119.2, "close_time": 1768154399999, "quote_volume": 663947.8462, "trades": 3432, "taker_buy_base": 215298.0, "taker_buy_quote": 369442.1003 }, { "timestamp": 1768154400000, "datetime": "2026-01-11T18:00:00", "open": 1.727, "high": 1.729, "low": 1.715, "close": 1.728, "volume": 423444.1, "close_time": 1768157999999, "quote_volume": 728925.2535, "trades": 3108, "taker_buy_base": 219836.5, "taker_buy_quote": 378505.5874 }, { "timestamp": 1768158000000, "datetime": "2026-01-11T19:00:00", "open": 1.728, "high": 1.739, "low": 1.717, "close": 1.721, "volume": 550187.2, "close_time": 1768161599999, "quote_volume": 951341.0376, "trades": 4311, "taker_buy_base": 260335.1, "taker_buy_quote": 450119.3825 }, { "timestamp": 1768161600000, "datetime": "2026-01-11T20:00:00", "open": 1.72, "high": 1.72, "low": 1.69, "close": 1.696, "volume": 747401.5, "close_time": 1768165199999, "quote_volume": 1270530.8788, "trades": 6287, "taker_buy_base": 425390.8, "taker_buy_quote": 722936.9486 }, { "timestamp": 1768165200000, "datetime": "2026-01-11T21:00:00", "open": 1.695, "high": 1.705, "low": 1.684, "close": 1.702, "volume": 413456.7, "close_time": 1768168799999, "quote_volume": 700036.5751, "trades": 3576, "taker_buy_base": 222454.2, "taker_buy_quote": 376741.3714 }, { "timestamp": 1768168800000, "datetime": "2026-01-11T22:00:00", "open": 1.702, "high": 1.702, "low": 1.68, "close": 1.682, "volume": 418102.6, "close_time": 1768172399999, "quote_volume": 705404.3685, "trades": 3855, "taker_buy_base": 190343.8, "taker_buy_quote": 321006.0458 }, { "timestamp": 1768172400000, "datetime": "2026-01-11T23:00:00", "open": 1.682, "high": 1.708, "low": 1.671, "close": 1.702, "volume": 652537.1, "close_time": 1768175999999, "quote_volume": 1103213.1767, "trades": 7522, "taker_buy_base": 363016.5, "taker_buy_quote": 613743.178 }, { "timestamp": 1768176000000, "datetime": "2026-01-12T00:00:00", "open": 1.703, "high": 1.714, "low": 1.676, "close": 1.703, "volume": 1074204.7, "close_time": 1768179599999, "quote_volume": 1824074.4221, "trades": 10155, "taker_buy_base": 559587.0, "taker_buy_quote": 950493.4943 }, { "timestamp": 1768179600000, "datetime": "2026-01-12T01:00:00", "open": 1.702, "high": 1.721, "low": 1.698, "close": 1.709, "volume": 1097349.1, "close_time": 1768183199999, "quote_volume": 1876873.1751, "trades": 12332, "taker_buy_base": 579733.6, "taker_buy_quote": 991825.4211 }, { "timestamp": 1768183200000, "datetime": "2026-01-12T02:00:00", "open": 1.71, "high": 1.755, "low": 1.707, "close": 1.748, "volume": 1234241.2, "close_time": 1768186799999, "quote_volume": 2139330.4999, "trades": 10243, "taker_buy_base": 756561.1, "taker_buy_quote": 1311318.5467 }, { "timestamp": 1768186800000, "datetime": "2026-01-12T03:00:00", "open": 1.749, "high": 1.77, "low": 1.734, "close": 1.736, "volume": 870774.5, "close_time": 1768190399999, "quote_volume": 1529659.8963, "trades": 8025, "taker_buy_base": 432999.9, "taker_buy_quote": 761266.3424 }, { "timestamp": 1768190400000, "datetime": "2026-01-12T04:00:00", "open": 1.736, "high": 1.755, "low": 1.736, "close": 1.753, "volume": 636140.1, "close_time": 1768193999999, "quote_volume": 1109351.9309, "trades": 4808, "taker_buy_base": 431730.6, "taker_buy_quote": 753193.333 }, { "timestamp": 1768194000000, "datetime": "2026-01-12T05:00:00", "open": 1.754, "high": 1.76, "low": 1.747, "close": 1.753, "volume": 490801.3, "close_time": 1768197599999, "quote_volume": 860792.012, "trades": 4239, "taker_buy_base": 238687.4, "taker_buy_quote": 418717.8044 }, { "timestamp": 1768197600000, "datetime": "2026-01-12T06:00:00", "open": 1.752, "high": 1.759, "low": 1.732, "close": 1.737, "volume": 629007.1, "close_time": 1768201199999, "quote_volume": 1099730.0819, "trades": 4604, "taker_buy_base": 256569.2, "taker_buy_quote": 448270.7179 }, { "timestamp": 1768201200000, "datetime": "2026-01-12T07:00:00", "open": 1.737, "high": 1.758, "low": 1.716, "close": 1.717, "volume": 1280711.3, "close_time": 1768204799999, "quote_volume": 2223663.9488, "trades": 6863, "taker_buy_base": 557144.0, "taker_buy_quote": 968270.6054 }, { "timestamp": 1768204800000, "datetime": "2026-01-12T08:00:00", "open": 1.717, "high": 1.723, "low": 1.674, "close": 1.691, "volume": 1087630.2, "close_time": 1768208399999, "quote_volume": 1844482.538, "trades": 11546, "taker_buy_base": 470221.0, "taker_buy_quote": 798214.3701 }, { "timestamp": 1768208400000, "datetime": "2026-01-12T09:00:00", "open": 1.691, "high": 1.696, "low": 1.665, "close": 1.669, "volume": 1029611.1, "close_time": 1768211999999, "quote_volume": 1731586.6528, "trades": 8551, "taker_buy_base": 432086.9, "taker_buy_quote": 726579.265 }, { "timestamp": 1768212000000, "datetime": "2026-01-12T10:00:00", "open": 1.67, "high": 1.681, "low": 1.666, "close": 1.673, "volume": 483466.5, "close_time": 1768215599999, "quote_volume": 809113.5848, "trades": 4731, "taker_buy_base": 225126.4, "taker_buy_quote": 376819.0788 }, { "timestamp": 1768215600000, "datetime": "2026-01-12T11:00:00", "open": 1.673, "high": 1.685, "low": 1.672, "close": 1.683, "volume": 298340.6, "close_time": 1768219199999, "quote_volume": 501207.4606, "trades": 3617, "taker_buy_base": 153630.0, "taker_buy_quote": 258113.3078 }, { "timestamp": 1768219200000, "datetime": "2026-01-12T12:00:00", "open": 1.682, "high": 1.683, "low": 1.67, "close": 1.674, "volume": 442390.9, "close_time": 1768222799999, "quote_volume": 741604.7069, "trades": 3766, "taker_buy_base": 179827.2, "taker_buy_quote": 301458.6145 }, { "timestamp": 1768222800000, "datetime": "2026-01-12T13:00:00", "open": 1.674, "high": 1.678, "low": 1.655, "close": 1.661, "volume": 587591.1, "close_time": 1768226399999, "quote_volume": 979078.4774, "trades": 5463, "taker_buy_base": 279099.7, "taker_buy_quote": 465260.9777 }, { "timestamp": 1768226400000, "datetime": "2026-01-12T14:00:00", "open": 1.662, "high": 1.685, "low": 1.644, "close": 1.674, "volume": 1178992.5, "close_time": 1768229999999, "quote_volume": 1963202.2476, "trades": 14555, "taker_buy_base": 551273.0, "taker_buy_quote": 918215.6574 }, { "timestamp": 1768230000000, "datetime": "2026-01-12T15:00:00", "open": 1.674, "high": 1.721, "low": 1.669, "close": 1.715, "volume": 950121.9, "close_time": 1768233599999, "quote_volume": 1616450.9395, "trades": 12248, "taker_buy_base": 501117.9, "taker_buy_quote": 852409.444 }, { "timestamp": 1768233600000, "datetime": "2026-01-12T16:00:00", "open": 1.714, "high": 1.739, "low": 1.707, "close": 1.72, "volume": 1083183.2, "close_time": 1768237199999, "quote_volume": 1862527.2045, "trades": 12005, "taker_buy_base": 505777.5, "taker_buy_quote": 869494.9321 }, { "timestamp": 1768237200000, "datetime": "2026-01-12T17:00:00", "open": 1.721, "high": 1.728, "low": 1.685, "close": 1.698, "volume": 819678.4, "close_time": 1768240799999, "quote_volume": 1397376.301, "trades": 10831, "taker_buy_base": 375026.6, "taker_buy_quote": 638764.7299 }, { "timestamp": 1768240800000, "datetime": "2026-01-12T18:00:00", "open": 1.699, "high": 1.711, "low": 1.685, "close": 1.691, "volume": 539315.0, "close_time": 1768244399999, "quote_volume": 915707.9035, "trades": 7403, "taker_buy_base": 268294.5, "taker_buy_quote": 455545.8652 }, { "timestamp": 1768244400000, "datetime": "2026-01-12T19:00:00", "open": 1.69, "high": 1.696, "low": 1.681, "close": 1.696, "volume": 330926.0, "close_time": 1768247999999, "quote_volume": 559178.0225, "trades": 4168, "taker_buy_base": 157514.1, "taker_buy_quote": 266163.6838 }, { "timestamp": 1768248000000, "datetime": "2026-01-12T20:00:00", "open": 1.696, "high": 1.711, "low": 1.68, "close": 1.683, "volume": 397869.8, "close_time": 1768251599999, "quote_volume": 673333.6308, "trades": 5252, "taker_buy_base": 189653.6, "taker_buy_quote": 320926.0661 }, { "timestamp": 1768251600000, "datetime": "2026-01-12T21:00:00", "open": 1.683, "high": 1.684, "low": 1.663, "close": 1.673, "volume": 274549.9, "close_time": 1768255199999, "quote_volume": 459511.5678, "trades": 3829, "taker_buy_base": 116741.6, "taker_buy_quote": 195486.0784 }, { "timestamp": 1768255200000, "datetime": "2026-01-12T22:00:00", "open": 1.672, "high": 1.686, "low": 1.67, "close": 1.68, "volume": 349853.3, "close_time": 1768258799999, "quote_volume": 587443.3793, "trades": 3037, "taker_buy_base": 189944.8, "taker_buy_quote": 318916.6264 }, { "timestamp": 1768258800000, "datetime": "2026-01-12T23:00:00", "open": 1.68, "high": 1.682, "low": 1.668, "close": 1.675, "volume": 155269.5, "close_time": 1768262399999, "quote_volume": 259875.587, "trades": 2175, "taker_buy_base": 66801.7, "taker_buy_quote": 111804.1622 }, { "timestamp": 1768262400000, "datetime": "2026-01-13T00:00:00", "open": 1.674, "high": 1.693, "low": 1.673, "close": 1.692, "volume": 284124.6, "close_time": 1768265999999, "quote_volume": 478620.3796, "trades": 3403, "taker_buy_base": 155802.3, "taker_buy_quote": 262482.8189 }, { "timestamp": 1768266000000, "datetime": "2026-01-13T01:00:00", "open": 1.692, "high": 1.71, "low": 1.692, "close": 1.707, "volume": 621505.4, "close_time": 1768269599999, "quote_volume": 1057860.8998, "trades": 4819, "taker_buy_base": 369870.2, "taker_buy_quote": 629372.5655 }, { "timestamp": 1768269600000, "datetime": "2026-01-13T02:00:00", "open": 1.708, "high": 1.726, "low": 1.699, "close": 1.7, "volume": 528652.0, "close_time": 1768273199999, "quote_volume": 906898.769, "trades": 5218, "taker_buy_base": 243548.1, "taker_buy_quote": 418063.8071 }, { "timestamp": 1768273200000, "datetime": "2026-01-13T03:00:00", "open": 1.7, "high": 1.703, "low": 1.687, "close": 1.697, "volume": 520086.2, "close_time": 1768276799999, "quote_volume": 881113.4397, "trades": 4905, "taker_buy_base": 256984.5, "taker_buy_quote": 435330.2781 }, { "timestamp": 1768276800000, "datetime": "2026-01-13T04:00:00", "open": 1.696, "high": 1.71, "low": 1.696, "close": 1.708, "volume": 440416.2, "close_time": 1768280399999, "quote_volume": 750854.8022, "trades": 4754, "taker_buy_base": 219259.6, "taker_buy_quote": 373863.3515 }, { "timestamp": 1768280400000, "datetime": "2026-01-13T05:00:00", "open": 1.708, "high": 1.737, "low": 1.708, "close": 1.722, "volume": 615258.8, "close_time": 1768283999999, "quote_volume": 1060869.4015, "trades": 8251, "taker_buy_base": 303757.8, "taker_buy_quote": 523964.1856 }, { "timestamp": 1768284000000, "datetime": "2026-01-13T06:00:00", "open": 1.723, "high": 1.748, "low": 1.723, "close": 1.746, "volume": 770621.6, "close_time": 1768287599999, "quote_volume": 1338242.1044, "trades": 7440, "taker_buy_base": 448360.0, "taker_buy_quote": 778481.8252 }, { "timestamp": 1768287600000, "datetime": "2026-01-13T07:00:00", "open": 1.746, "high": 1.751, "low": 1.734, "close": 1.74, "volume": 477833.0, "close_time": 1768291199999, "quote_volume": 831661.7195, "trades": 5810, "taker_buy_base": 220861.5, "taker_buy_quote": 384386.2036 }, { "timestamp": 1768291200000, "datetime": "2026-01-13T08:00:00", "open": 1.739, "high": 1.752, "low": 1.728, "close": 1.741, "volume": 1048676.2, "close_time": 1768294799999, "quote_volume": 1827955.2095, "trades": 8282, "taker_buy_base": 399578.2, "taker_buy_quote": 696834.8945 }, { "timestamp": 1768294800000, "datetime": "2026-01-13T09:00:00", "open": 1.741, "high": 1.765, "low": 1.739, "close": 1.761, "volume": 1118040.2, "close_time": 1768298399999, "quote_volume": 1960082.7104, "trades": 9865, "taker_buy_base": 661952.0, "taker_buy_quote": 1160814.7393 }, { "timestamp": 1768298400000, "datetime": "2026-01-13T10:00:00", "open": 1.761, "high": 1.8, "low": 1.758, "close": 1.786, "volume": 1702530.8, "close_time": 1768301999999, "quote_volume": 3021978.6324, "trades": 11146, "taker_buy_base": 1068056.1, "taker_buy_quote": 1896405.6319 }, { "timestamp": 1768302000000, "datetime": "2026-01-13T11:00:00", "open": 1.787, "high": 1.788, "low": 1.763, "close": 1.768, "volume": 1882682.1, "close_time": 1768305599999, "quote_volume": 3343409.623, "trades": 13539, "taker_buy_base": 898865.9, "taker_buy_quote": 1596579.684 }, { "timestamp": 1768305600000, "datetime": "2026-01-13T12:00:00", "open": 1.768, "high": 1.781, "low": 1.755, "close": 1.781, "volume": 1049400.8, "close_time": 1768309199999, "quote_volume": 1853913.1449, "trades": 8555, "taker_buy_base": 524422.8, "taker_buy_quote": 927179.3307 }, { "timestamp": 1768309200000, "datetime": "2026-01-13T13:00:00", "open": 1.782, "high": 1.8, "low": 1.775, "close": 1.792, "volume": 1551077.7, "close_time": 1768312799999, "quote_volume": 2773616.8168, "trades": 16480, "taker_buy_base": 774378.9, "taker_buy_quote": 1384855.212 }, { "timestamp": 1768312800000, "datetime": "2026-01-13T14:00:00", "open": 1.792, "high": 1.826, "low": 1.788, "close": 1.797, "volume": 1463628.5, "close_time": 1768316399999, "quote_volume": 2646277.5259, "trades": 17789, "taker_buy_base": 711786.4, "taker_buy_quote": 1286616.7601 }, { "timestamp": 1768316400000, "datetime": "2026-01-13T15:00:00", "open": 1.797, "high": 1.816, "low": 1.775, "close": 1.812, "volume": 1175761.1, "close_time": 1768319999999, "quote_volume": 2111386.6135, "trades": 16046, "taker_buy_base": 601468.2, "taker_buy_quote": 1080645.5328 }, { "timestamp": 1768320000000, "datetime": "2026-01-13T16:00:00", "open": 1.812, "high": 1.828, "low": 1.805, "close": 1.82, "volume": 1244893.5, "close_time": 1768323599999, "quote_volume": 2260727.0123, "trades": 14522, "taker_buy_base": 668153.9, "taker_buy_quote": 1214060.1048 }, { "timestamp": 1768323600000, "datetime": "2026-01-13T17:00:00", "open": 1.821, "high": 1.847, "low": 1.81, "close": 1.832, "volume": 1375933.8, "close_time": 1768327199999, "quote_volume": 2515490.6314, "trades": 13032, "taker_buy_base": 745717.8, "taker_buy_quote": 1363652.1462 }, { "timestamp": 1768327200000, "datetime": "2026-01-13T18:00:00", "open": 1.832, "high": 1.854, "low": 1.825, "close": 1.83, "volume": 773977.5, "close_time": 1768330799999, "quote_volume": 1424478.3594, "trades": 9837, "taker_buy_base": 438582.2, "taker_buy_quote": 807482.06 }, { "timestamp": 1768330800000, "datetime": "2026-01-13T19:00:00", "open": 1.829, "high": 1.854, "low": 1.822, "close": 1.848, "volume": 833647.2, "close_time": 1768334399999, "quote_volume": 1533263.9568, "trades": 7856, "taker_buy_base": 456126.8, "taker_buy_quote": 839202.8792 }, { "timestamp": 1768334400000, "datetime": "2026-01-13T20:00:00", "open": 1.849, "high": 1.852, "low": 1.818, "close": 1.827, "volume": 699438.7, "close_time": 1768337999999, "quote_volume": 1282490.8953, "trades": 7572, "taker_buy_base": 303633.1, "taker_buy_quote": 556792.8371 }, { "timestamp": 1768338000000, "datetime": "2026-01-13T21:00:00", "open": 1.827, "high": 1.845, "low": 1.827, "close": 1.836, "volume": 563315.0, "close_time": 1768341599999, "quote_volume": 1034854.154, "trades": 5718, "taker_buy_base": 318894.5, "taker_buy_quote": 585930.6679 }, { "timestamp": 1768341600000, "datetime": "2026-01-13T22:00:00", "open": 1.836, "high": 1.894, "low": 1.833, "close": 1.874, "volume": 2246419.9, "close_time": 1768345199999, "quote_volume": 4203206.6223, "trades": 24406, "taker_buy_base": 1299134.4, "taker_buy_quote": 2431260.3617 }, { "timestamp": 1768345200000, "datetime": "2026-01-13T23:00:00", "open": 1.875, "high": 1.885, "low": 1.85, "close": 1.859, "volume": 839068.9, "close_time": 1768348799999, "quote_volume": 1563486.7154, "trades": 8221, "taker_buy_base": 334398.9, "taker_buy_quote": 623422.4274 }, { "timestamp": 1768348800000, "datetime": "2026-01-14T00:00:00", "open": 1.86, "high": 1.873, "low": 1.856, "close": 1.862, "volume": 837256.8, "close_time": 1768352399999, "quote_volume": 1560540.4166, "trades": 6780, "taker_buy_base": 413270.3, "taker_buy_quote": 770508.9478 }, { "timestamp": 1768352400000, "datetime": "2026-01-14T01:00:00", "open": 1.862, "high": 1.874, "low": 1.859, "close": 1.868, "volume": 683441.2, "close_time": 1768355999999, "quote_volume": 1276801.1153, "trades": 4859, "taker_buy_base": 334537.5, "taker_buy_quote": 624934.5599 }, { "timestamp": 1768356000000, "datetime": "2026-01-14T02:00:00", "open": 1.867, "high": 1.878, "low": 1.86, "close": 1.863, "volume": 489517.8, "close_time": 1768359599999, "quote_volume": 915467.4852, "trades": 4795, "taker_buy_base": 239405.1, "taker_buy_quote": 448146.9492 }, { "timestamp": 1768359600000, "datetime": "2026-01-14T03:00:00", "open": 1.863, "high": 1.864, "low": 1.849, "close": 1.859, "volume": 389023.9, "close_time": 1768363199999, "quote_volume": 722343.3694, "trades": 3475, "taker_buy_base": 146276.3, "taker_buy_quote": 271644.9692 }, { "timestamp": 1768363200000, "datetime": "2026-01-14T04:00:00", "open": 1.859, "high": 1.861, "low": 1.84, "close": 1.842, "volume": 777621.2, "close_time": 1768366799999, "quote_volume": 1436524.9069, "trades": 5334, "taker_buy_base": 292279.2, "taker_buy_quote": 540235.4723 }, { "timestamp": 1768366800000, "datetime": "2026-01-14T05:00:00", "open": 1.842, "high": 1.842, "low": 1.829, "close": 1.834, "volume": 390823.1, "close_time": 1768370399999, "quote_volume": 717017.9251, "trades": 3788, "taker_buy_base": 180788.7, "taker_buy_quote": 331863.6547 }, { "timestamp": 1768370400000, "datetime": "2026-01-14T06:00:00", "open": 1.834, "high": 1.844, "low": 1.823, "close": 1.843, "volume": 397717.2, "close_time": 1768373999999, "quote_volume": 728547.839, "trades": 3762, "taker_buy_base": 190693.2, "taker_buy_quote": 349563.0492 }, { "timestamp": 1768374000000, "datetime": "2026-01-14T07:00:00", "open": 1.843, "high": 1.848, "low": 1.836, "close": 1.84, "volume": 639242.1, "close_time": 1768377599999, "quote_volume": 1177919.6658, "trades": 3243, "taker_buy_base": 388388.5, "taker_buy_quote": 715716.4925 }, { "timestamp": 1768377600000, "datetime": "2026-01-14T08:00:00", "open": 1.84, "high": 1.86, "low": 1.84, "close": 1.845, "volume": 635950.4, "close_time": 1768381199999, "quote_volume": 1177878.4362, "trades": 4380, "taker_buy_base": 391824.7, "taker_buy_quote": 725756.7959 }, { "timestamp": 1768381200000, "datetime": "2026-01-14T09:00:00", "open": 1.846, "high": 1.859, "low": 1.845, "close": 1.859, "volume": 445803.6, "close_time": 1768384799999, "quote_volume": 825393.6226, "trades": 3498, "taker_buy_base": 241427.2, "taker_buy_quote": 447046.9471 }, { "timestamp": 1768384800000, "datetime": "2026-01-14T10:00:00", "open": 1.858, "high": 1.864, "low": 1.848, "close": 1.856, "volume": 444773.5, "close_time": 1768388399999, "quote_volume": 826478.5047, "trades": 4586, "taker_buy_base": 231019.5, "taker_buy_quote": 429306.0584 }, { "timestamp": 1768388400000, "datetime": "2026-01-14T11:00:00", "open": 1.855, "high": 1.855, "low": 1.826, "close": 1.829, "volume": 683711.9, "close_time": 1768391999999, "quote_volume": 1257016.1324, "trades": 4856, "taker_buy_base": 230132.0, "taker_buy_quote": 423001.6451 }, { "timestamp": 1768392000000, "datetime": "2026-01-14T12:00:00", "open": 1.83, "high": 1.835, "low": 1.822, "close": 1.826, "volume": 440652.7, "close_time": 1768395599999, "quote_volume": 805857.1165, "trades": 3382, "taker_buy_base": 247439.0, "taker_buy_quote": 452757.4632 }, { "timestamp": 1768395600000, "datetime": "2026-01-14T13:00:00", "open": 1.826, "high": 1.831, "low": 1.808, "close": 1.815, "volume": 746787.0, "close_time": 1768399199999, "quote_volume": 1359446.0657, "trades": 5691, "taker_buy_base": 320687.4, "taker_buy_quote": 584351.1605 }, { "timestamp": 1768399200000, "datetime": "2026-01-14T14:00:00", "open": 1.814, "high": 1.847, "low": 1.814, "close": 1.837, "volume": 1172533.8, "close_time": 1768402799999, "quote_volume": 2151072.949, "trades": 11843, "taker_buy_base": 622030.1, "taker_buy_quote": 1141269.7291 }, { "timestamp": 1768402800000, "datetime": "2026-01-14T15:00:00", "open": 1.837, "high": 1.854, "low": 1.824, "close": 1.843, "volume": 1070958.8, "close_time": 1768406399999, "quote_volume": 1971972.2265, "trades": 11130, "taker_buy_base": 584085.6, "taker_buy_quote": 1075986.5808 }, { "timestamp": 1768406400000, "datetime": "2026-01-14T16:00:00", "open": 1.844, "high": 1.864, "low": 1.828, "close": 1.832, "volume": 1370836.8, "close_time": 1768409999999, "quote_volume": 2530191.2714, "trades": 10972, "taker_buy_base": 585923.0, "taker_buy_quote": 1082429.3708 }, { "timestamp": 1768410000000, "datetime": "2026-01-14T17:00:00", "open": 1.831, "high": 1.84, "low": 1.809, "close": 1.818, "volume": 956836.8, "close_time": 1768413599999, "quote_volume": 1744810.58, "trades": 8903, "taker_buy_base": 449832.0, "taker_buy_quote": 821175.2544 }, { "timestamp": 1768413600000, "datetime": "2026-01-14T18:00:00", "open": 1.817, "high": 1.829, "low": 1.799, "close": 1.81, "volume": 1053554.8, "close_time": 1768417199999, "quote_volume": 1909836.8251, "trades": 9418, "taker_buy_base": 459002.0, "taker_buy_quote": 832691.237 }, { "timestamp": 1768417200000, "datetime": "2026-01-14T19:00:00", "open": 1.81, "high": 1.838, "low": 1.803, "close": 1.823, "volume": 880036.2, "close_time": 1768420799999, "quote_volume": 1603190.7869, "trades": 8150, "taker_buy_base": 503879.6, "taker_buy_quote": 918604.4641 }, { "timestamp": 1768420800000, "datetime": "2026-01-14T20:00:00", "open": 1.824, "high": 1.834, "low": 1.81, "close": 1.82, "volume": 588189.2, "close_time": 1768424399999, "quote_volume": 1072160.061, "trades": 7243, "taker_buy_base": 284233.6, "taker_buy_quote": 518531.523 }, { "timestamp": 1768424400000, "datetime": "2026-01-14T21:00:00", "open": 1.819, "high": 1.827, "low": 1.805, "close": 1.813, "volume": 503027.6, "close_time": 1768427999999, "quote_volume": 913765.1305, "trades": 4032, "taker_buy_base": 257725.4, "taker_buy_quote": 468230.9265 }, { "timestamp": 1768428000000, "datetime": "2026-01-14T22:00:00", "open": 1.813, "high": 1.814, "low": 1.787, "close": 1.792, "volume": 750076.4, "close_time": 1768431599999, "quote_volume": 1350724.1102, "trades": 6068, "taker_buy_base": 252522.6, "taker_buy_quote": 455012.2575 }, { "timestamp": 1768431600000, "datetime": "2026-01-14T23:00:00", "open": 1.793, "high": 1.807, "low": 1.792, "close": 1.799, "volume": 402933.2, "close_time": 1768435199999, "quote_volume": 725156.6876, "trades": 3646, "taker_buy_base": 206779.7, "taker_buy_quote": 372262.3822 }, { "timestamp": 1768435200000, "datetime": "2026-01-15T00:00:00", "open": 1.8, "high": 1.805, "low": 1.792, "close": 1.805, "volume": 449179.8, "close_time": 1768438799999, "quote_volume": 807594.3798, "trades": 4003, "taker_buy_base": 237099.4, "taker_buy_quote": 426269.7566 }, { "timestamp": 1768438800000, "datetime": "2026-01-15T01:00:00", "open": 1.805, "high": 1.815, "low": 1.786, "close": 1.789, "volume": 1204725.4, "close_time": 1768442399999, "quote_volume": 2164815.4841, "trades": 6582, "taker_buy_base": 434244.1, "taker_buy_quote": 781118.2733 }, { "timestamp": 1768442400000, "datetime": "2026-01-15T02:00:00", "open": 1.788, "high": 1.796, "low": 1.78, "close": 1.786, "volume": 796929.5, "close_time": 1768445999999, "quote_volume": 1424227.2139, "trades": 5841, "taker_buy_base": 336327.6, "taker_buy_quote": 601316.8502 }, { "timestamp": 1768446000000, "datetime": "2026-01-15T03:00:00", "open": 1.787, "high": 1.789, "low": 1.743, "close": 1.75, "volume": 1045984.8, "close_time": 1768449599999, "quote_volume": 1842383.5612, "trades": 9043, "taker_buy_base": 334830.8, "taker_buy_quote": 589401.8865 }, { "timestamp": 1768449600000, "datetime": "2026-01-15T04:00:00", "open": 1.75, "high": 1.762, "low": 1.745, "close": 1.755, "volume": 456143.0, "close_time": 1768453199999, "quote_volume": 800146.052, "trades": 5022, "taker_buy_base": 248519.6, "taker_buy_quote": 436003.8809 }, { "timestamp": 1768453200000, "datetime": "2026-01-15T05:00:00", "open": 1.755, "high": 1.764, "low": 1.75, "close": 1.762, "volume": 334339.4, "close_time": 1768456799999, "quote_volume": 587667.8373, "trades": 3531, "taker_buy_base": 183773.1, "taker_buy_quote": 322981.8511 }, { "timestamp": 1768456800000, "datetime": "2026-01-15T06:00:00", "open": 1.761, "high": 1.77, "low": 1.759, "close": 1.764, "volume": 369380.8, "close_time": 1768460399999, "quote_volume": 651746.7536, "trades": 3374, "taker_buy_base": 166484.8, "taker_buy_quote": 293824.0427 }, { "timestamp": 1768460400000, "datetime": "2026-01-15T07:00:00", "open": 1.763, "high": 1.79, "low": 1.762, "close": 1.784, "volume": 340894.9, "close_time": 1768463999999, "quote_volume": 606778.2218, "trades": 3445, "taker_buy_base": 224428.1, "taker_buy_quote": 399691.364 }, { "timestamp": 1768464000000, "datetime": "2026-01-15T08:00:00", "open": 1.783, "high": 1.784, "low": 1.77, "close": 1.779, "volume": 286907.7, "close_time": 1768467599999, "quote_volume": 509651.3362, "trades": 3150, "taker_buy_base": 138196.5, "taker_buy_quote": 245539.2185 }, { "timestamp": 1768467600000, "datetime": "2026-01-15T09:00:00", "open": 1.778, "high": 1.795, "low": 1.768, "close": 1.79, "volume": 584049.5, "close_time": 1768471199999, "quote_volume": 1041122.7157, "trades": 5169, "taker_buy_base": 325547.6, "taker_buy_quote": 580459.6094 }, { "timestamp": 1768471200000, "datetime": "2026-01-15T10:00:00", "open": 1.79, "high": 1.793, "low": 1.781, "close": 1.788, "volume": 467390.8, "close_time": 1768474799999, "quote_volume": 835461.9086, "trades": 3055, "taker_buy_base": 255484.7, "taker_buy_quote": 456838.6273 }, { "timestamp": 1768474800000, "datetime": "2026-01-15T11:00:00", "open": 1.787, "high": 1.801, "low": 1.786, "close": 1.791, "volume": 454863.5, "close_time": 1768478399999, "quote_volume": 814914.3829, "trades": 3401, "taker_buy_base": 243960.4, "taker_buy_quote": 437167.76 }, { "timestamp": 1768478400000, "datetime": "2026-01-15T12:00:00", "open": 1.79, "high": 1.808, "low": 1.788, "close": 1.803, "volume": 374280.6, "close_time": 1768481999999, "quote_volume": 673633.4232, "trades": 4083, "taker_buy_base": 220361.1, "taker_buy_quote": 396597.7174 }, { "timestamp": 1768482000000, "datetime": "2026-01-15T13:00:00", "open": 1.802, "high": 1.814, "low": 1.798, "close": 1.804, "volume": 375580.9, "close_time": 1768485599999, "quote_volume": 677738.5386, "trades": 3586, "taker_buy_base": 193588.3, "taker_buy_quote": 349428.4994 }, { "timestamp": 1768485600000, "datetime": "2026-01-15T14:00:00", "open": 1.804, "high": 1.807, "low": 1.764, "close": 1.775, "volume": 1092090.8, "close_time": 1768489199999, "quote_volume": 1950207.5696, "trades": 10569, "taker_buy_base": 476857.4, "taker_buy_quote": 851791.0791 }, { "timestamp": 1768489200000, "datetime": "2026-01-15T15:00:00", "open": 1.776, "high": 1.786, "low": 1.72, "close": 1.746, "volume": 1948301.0, "close_time": 1768492799999, "quote_volume": 3394370.9423, "trades": 15348, "taker_buy_base": 832709.8, "taker_buy_quote": 1451335.4502 }, { "timestamp": 1768492800000, "datetime": "2026-01-15T16:00:00", "open": 1.745, "high": 1.751, "low": 1.726, "close": 1.749, "volume": 711380.9, "close_time": 1768496399999, "quote_volume": 1236790.9022, "trades": 10735, "taker_buy_base": 365466.5, "taker_buy_quote": 635548.658 }, { "timestamp": 1768496400000, "datetime": "2026-01-15T17:00:00", "open": 1.749, "high": 1.755, "low": 1.725, "close": 1.728, "volume": 720114.3, "close_time": 1768499999999, "quote_volume": 1253447.7434, "trades": 7626, "taker_buy_base": 304666.9, "taker_buy_quote": 530963.6173 }, { "timestamp": 1768500000000, "datetime": "2026-01-15T18:00:00", "open": 1.729, "high": 1.735, "low": 1.707, "close": 1.711, "volume": 895955.8, "close_time": 1768503599999, "quote_volume": 1540867.5541, "trades": 8169, "taker_buy_base": 405602.2, "taker_buy_quote": 697619.7052 }, { "timestamp": 1768503600000, "datetime": "2026-01-15T19:00:00", "open": 1.71, "high": 1.719, "low": 1.698, "close": 1.713, "volume": 752766.1, "close_time": 1768507199999, "quote_volume": 1286925.1501, "trades": 7440, "taker_buy_base": 322614.1, "taker_buy_quote": 551752.1472 }, { "timestamp": 1768507200000, "datetime": "2026-01-15T20:00:00", "open": 1.714, "high": 1.719, "low": 1.699, "close": 1.707, "volume": 533087.8, "close_time": 1768510799999, "quote_volume": 911405.2586, "trades": 4966, "taker_buy_base": 280954.9, "taker_buy_quote": 480607.6121 }, { "timestamp": 1768510800000, "datetime": "2026-01-15T21:00:00", "open": 1.707, "high": 1.717, "low": 1.706, "close": 1.716, "volume": 277738.4, "close_time": 1768514399999, "quote_volume": 475738.3856, "trades": 2866, "taker_buy_base": 171178.9, "taker_buy_quote": 293268.2997 }, { "timestamp": 1768514400000, "datetime": "2026-01-15T22:00:00", "open": 1.716, "high": 1.729, "low": 1.715, "close": 1.724, "volume": 409462.8, "close_time": 1768517999999, "quote_volume": 705138.5476, "trades": 2914, "taker_buy_base": 230771.5, "taker_buy_quote": 397408.2728 }, { "timestamp": 1768518000000, "datetime": "2026-01-15T23:00:00", "open": 1.723, "high": 1.724, "low": 1.714, "close": 1.722, "volume": 267338.9, "close_time": 1768521599999, "quote_volume": 460008.1637, "trades": 2253, "taker_buy_base": 149571.2, "taker_buy_quote": 257425.6306 }, { "timestamp": 1768521600000, "datetime": "2026-01-16T00:00:00", "open": 1.722, "high": 1.727, "low": 1.716, "close": 1.718, "volume": 233114.6, "close_time": 1768525199999, "quote_volume": 401351.0878, "trades": 2284, "taker_buy_base": 120388.3, "taker_buy_quote": 207333.4395 }, { "timestamp": 1768525200000, "datetime": "2026-01-16T01:00:00", "open": 1.718, "high": 1.719, "low": 1.708, "close": 1.712, "volume": 209081.7, "close_time": 1768528799999, "quote_volume": 358135.9976, "trades": 2117, "taker_buy_base": 83520.0, "taker_buy_quote": 143069.6092 }, { "timestamp": 1768528800000, "datetime": "2026-01-16T02:00:00", "open": 1.711, "high": 1.731, "low": 1.702, "close": 1.727, "volume": 530142.5, "close_time": 1768532399999, "quote_volume": 908541.7351, "trades": 3600, "taker_buy_base": 241076.8, "taker_buy_quote": 413937.0955 }, { "timestamp": 1768532400000, "datetime": "2026-01-16T03:00:00", "open": 1.728, "high": 1.73, "low": 1.716, "close": 1.717, "volume": 212494.6, "close_time": 1768535999999, "quote_volume": 366170.8657, "trades": 2077, "taker_buy_base": 118859.1, "taker_buy_quote": 204899.7981 }, { "timestamp": 1768536000000, "datetime": "2026-01-16T04:00:00", "open": 1.717, "high": 1.724, "low": 1.707, "close": 1.712, "volume": 371340.1, "close_time": 1768539599999, "quote_volume": 637061.4896, "trades": 3087, "taker_buy_base": 147616.6, "taker_buy_quote": 253427.5713 }, { "timestamp": 1768539600000, "datetime": "2026-01-16T05:00:00", "open": 1.712, "high": 1.742, "low": 1.712, "close": 1.74, "volume": 336824.2, "close_time": 1768543199999, "quote_volume": 582979.5866, "trades": 3277, "taker_buy_base": 247814.7, "taker_buy_quote": 428910.4922 }, { "timestamp": 1768543200000, "datetime": "2026-01-16T06:00:00", "open": 1.74, "high": 1.741, "low": 1.73, "close": 1.741, "volume": 206062.2, "close_time": 1768546799999, "quote_volume": 357784.6905, "trades": 2801, "taker_buy_base": 115689.3, "taker_buy_quote": 200953.7708 }, { "timestamp": 1768546800000, "datetime": "2026-01-16T07:00:00", "open": 1.741, "high": 1.751, "low": 1.738, "close": 1.745, "volume": 383102.5, "close_time": 1768550399999, "quote_volume": 668204.0385, "trades": 2962, "taker_buy_base": 225078.9, "taker_buy_quote": 392619.7427 }, { "timestamp": 1768550400000, "datetime": "2026-01-16T08:00:00", "open": 1.745, "high": 1.756, "low": 1.745, "close": 1.752, "volume": 350468.0, "close_time": 1768553999999, "quote_volume": 613373.9407, "trades": 2686, "taker_buy_base": 161684.8, "taker_buy_quote": 282987.8138 }, { "timestamp": 1768554000000, "datetime": "2026-01-16T09:00:00", "open": 1.752, "high": 1.754, "low": 1.737, "close": 1.739, "volume": 349157.8, "close_time": 1768557599999, "quote_volume": 608918.5143, "trades": 2052, "taker_buy_base": 167601.2, "taker_buy_quote": 292277.8687 }, { "timestamp": 1768557600000, "datetime": "2026-01-16T10:00:00", "open": 1.739, "high": 1.739, "low": 1.727, "close": 1.729, "volume": 218881.4, "close_time": 1768561199999, "quote_volume": 378925.734, "trades": 1990, "taker_buy_base": 79242.5, "taker_buy_quote": 137174.9974 }, { "timestamp": 1768561200000, "datetime": "2026-01-16T11:00:00", "open": 1.729, "high": 1.732, "low": 1.72, "close": 1.729, "volume": 438225.9, "close_time": 1768564799999, "quote_volume": 756467.525, "trades": 2892, "taker_buy_base": 135656.0, "taker_buy_quote": 234145.3101 }, { "timestamp": 1768564800000, "datetime": "2026-01-16T12:00:00", "open": 1.729, "high": 1.73, "low": 1.72, "close": 1.724, "volume": 163650.7, "close_time": 1768568399999, "quote_volume": 282270.6172, "trades": 1735, "taker_buy_base": 66731.1, "taker_buy_quote": 115135.6444 }, { "timestamp": 1768568400000, "datetime": "2026-01-16T13:00:00", "open": 1.725, "high": 1.725, "low": 1.708, "close": 1.716, "volume": 446778.0, "close_time": 1768571999999, "quote_volume": 766181.3387, "trades": 2618, "taker_buy_base": 154654.2, "taker_buy_quote": 265195.6965 }, { "timestamp": 1768572000000, "datetime": "2026-01-16T14:00:00", "open": 1.715, "high": 1.73, "low": 1.714, "close": 1.719, "volume": 529135.2, "close_time": 1768575599999, "quote_volume": 911669.4617, "trades": 5948, "taker_buy_base": 244644.2, "taker_buy_quote": 421743.063 }, { "timestamp": 1768575600000, "datetime": "2026-01-16T15:00:00", "open": 1.718, "high": 1.728, "low": 1.676, "close": 1.688, "volume": 1294649.0, "close_time": 1768579199999, "quote_volume": 2191758.837, "trades": 12860, "taker_buy_base": 590300.5, "taker_buy_quote": 999550.0184 }, { "timestamp": 1768579200000, "datetime": "2026-01-16T16:00:00", "open": 1.687, "high": 1.704, "low": 1.683, "close": 1.693, "volume": 745313.6, "close_time": 1768582799999, "quote_volume": 1261772.4472, "trades": 7068, "taker_buy_base": 364185.5, "taker_buy_quote": 616477.1399 }, { "timestamp": 1768582800000, "datetime": "2026-01-16T17:00:00", "open": 1.694, "high": 1.697, "low": 1.674, "close": 1.696, "volume": 841850.8, "close_time": 1768586399999, "quote_volume": 1419523.4798, "trades": 5647, "taker_buy_base": 569711.0, "taker_buy_quote": 960956.6303 }, { "timestamp": 1768586400000, "datetime": "2026-01-16T18:00:00", "open": 1.696, "high": 1.7, "low": 1.684, "close": 1.689, "volume": 447424.4, "close_time": 1768589999999, "quote_volume": 757229.3086, "trades": 4269, "taker_buy_base": 263459.8, "taker_buy_quote": 445983.524 }, { "timestamp": 1768590000000, "datetime": "2026-01-16T19:00:00", "open": 1.689, "high": 1.697, "low": 1.677, "close": 1.692, "volume": 450386.0, "close_time": 1768593599999, "quote_volume": 758236.0743, "trades": 4092, "taker_buy_base": 207560.3, "taker_buy_quote": 349592.2144 }, { "timestamp": 1768593600000, "datetime": "2026-01-16T20:00:00", "open": 1.692, "high": 1.727, "low": 1.683, "close": 1.725, "volume": 728310.4, "close_time": 1768597199999, "quote_volume": 1242656.6211, "trades": 6337, "taker_buy_base": 454803.7, "taker_buy_quote": 776813.9718 }, { "timestamp": 1768597200000, "datetime": "2026-01-16T21:00:00", "open": 1.725, "high": 1.74, "low": 1.722, "close": 1.732, "volume": 669972.5, "close_time": 1768600799999, "quote_volume": 1160920.2654, "trades": 4963, "taker_buy_base": 406893.7, "taker_buy_quote": 705107.0323 }, { "timestamp": 1768600800000, "datetime": "2026-01-16T22:00:00", "open": 1.733, "high": 1.743, "low": 1.722, "close": 1.742, "volume": 368435.8, "close_time": 1768604399999, "quote_volume": 638178.476, "trades": 3343, "taker_buy_base": 166506.2, "taker_buy_quote": 288727.8657 }, { "timestamp": 1768604400000, "datetime": "2026-01-16T23:00:00", "open": 1.742, "high": 1.745, "low": 1.727, "close": 1.731, "volume": 357875.7, "close_time": 1768607999999, "quote_volume": 620420.5315, "trades": 2487, "taker_buy_base": 113552.3, "taker_buy_quote": 196936.5418 }, { "timestamp": 1768608000000, "datetime": "2026-01-17T00:00:00", "open": 1.732, "high": 1.737, "low": 1.727, "close": 1.733, "volume": 274793.7, "close_time": 1768611599999, "quote_volume": 476061.0184, "trades": 2685, "taker_buy_base": 123334.8, "taker_buy_quote": 213672.0267 }, { "timestamp": 1768611600000, "datetime": "2026-01-17T01:00:00", "open": 1.732, "high": 1.74, "low": 1.731, "close": 1.734, "volume": 263728.5, "close_time": 1768615199999, "quote_volume": 457447.3045, "trades": 2366, "taker_buy_base": 143251.7, "taker_buy_quote": 248527.3949 }, { "timestamp": 1768615200000, "datetime": "2026-01-17T02:00:00", "open": 1.734, "high": 1.735, "low": 1.723, "close": 1.731, "volume": 151418.4, "close_time": 1768618799999, "quote_volume": 261702.8728, "trades": 1858, "taker_buy_base": 50093.3, "taker_buy_quote": 86573.8419 }, { "timestamp": 1768618800000, "datetime": "2026-01-17T03:00:00", "open": 1.731, "high": 1.736, "low": 1.727, "close": 1.728, "volume": 146201.8, "close_time": 1768622399999, "quote_volume": 253117.7095, "trades": 1508, "taker_buy_base": 70026.2, "taker_buy_quote": 121275.5489 }, { "timestamp": 1768622400000, "datetime": "2026-01-17T04:00:00", "open": 1.728, "high": 1.738, "low": 1.721, "close": 1.737, "volume": 176121.8, "close_time": 1768625999999, "quote_volume": 304733.4736, "trades": 1953, "taker_buy_base": 92286.6, "taker_buy_quote": 159706.7103 }, { "timestamp": 1768626000000, "datetime": "2026-01-17T05:00:00", "open": 1.738, "high": 1.744, "low": 1.738, "close": 1.741, "volume": 223346.6, "close_time": 1768629599999, "quote_volume": 388850.4366, "trades": 1897, "taker_buy_base": 139496.4, "taker_buy_quote": 242886.8189 }, { "timestamp": 1768629600000, "datetime": "2026-01-17T06:00:00", "open": 1.74, "high": 1.75, "low": 1.739, "close": 1.747, "volume": 205874.5, "close_time": 1768633199999, "quote_volume": 359151.985, "trades": 1835, "taker_buy_base": 128157.3, "taker_buy_quote": 223554.9062 }, { "timestamp": 1768633200000, "datetime": "2026-01-17T07:00:00", "open": 1.747, "high": 1.773, "low": 1.743, "close": 1.771, "volume": 550171.5, "close_time": 1768636799999, "quote_volume": 969794.4375, "trades": 4342, "taker_buy_base": 301670.3, "taker_buy_quote": 531998.1825 }, { "timestamp": 1768636800000, "datetime": "2026-01-17T08:00:00", "open": 1.772, "high": 1.796, "low": 1.764, "close": 1.783, "volume": 1334779.0, "close_time": 1768640399999, "quote_volume": 2376593.0535, "trades": 8355, "taker_buy_base": 686001.0, "taker_buy_quote": 1221984.8735 }, { "timestamp": 1768640400000, "datetime": "2026-01-17T09:00:00", "open": 1.783, "high": 1.798, "low": 1.779, "close": 1.783, "volume": 819317.9, "close_time": 1768643999999, "quote_volume": 1465508.6252, "trades": 5387, "taker_buy_base": 501122.3, "taker_buy_quote": 896339.0345 }, { "timestamp": 1768644000000, "datetime": "2026-01-17T10:00:00", "open": 1.783, "high": 1.803, "low": 1.778, "close": 1.782, "volume": 768386.2, "close_time": 1768647599999, "quote_volume": 1376634.0586, "trades": 5135, "taker_buy_base": 390535.2, "taker_buy_quote": 700060.0559 }, { "timestamp": 1768647600000, "datetime": "2026-01-17T11:00:00", "open": 1.782, "high": 1.785, "low": 1.767, "close": 1.767, "volume": 542151.5, "close_time": 1768651199999, "quote_volume": 963548.2063, "trades": 4099, "taker_buy_base": 247088.7, "taker_buy_quote": 439360.9933 }, { "timestamp": 1768651200000, "datetime": "2026-01-17T12:00:00", "open": 1.767, "high": 1.797, "low": 1.766, "close": 1.793, "volume": 543164.7, "close_time": 1768654799999, "quote_volume": 971032.988, "trades": 4967, "taker_buy_base": 280827.3, "taker_buy_quote": 502386.8585 }, { "timestamp": 1768654800000, "datetime": "2026-01-17T13:00:00", "open": 1.794, "high": 1.796, "low": 1.785, "close": 1.789, "volume": 429333.3, "close_time": 1768658399999, "quote_volume": 768655.5917, "trades": 4956, "taker_buy_base": 204079.4, "taker_buy_quote": 365412.7933 }, { "timestamp": 1768658400000, "datetime": "2026-01-17T14:00:00", "open": 1.788, "high": 1.807, "low": 1.78, "close": 1.804, "volume": 472255.3, "close_time": 1768661999999, "quote_volume": 846900.7666, "trades": 4441, "taker_buy_base": 291282.7, "taker_buy_quote": 522701.2409 }, { "timestamp": 1768662000000, "datetime": "2026-01-17T15:00:00", "open": 1.804, "high": 1.81, "low": 1.777, "close": 1.788, "volume": 854692.4, "close_time": 1768665599999, "quote_volume": 1530898.6767, "trades": 5507, "taker_buy_base": 401466.7, "taker_buy_quote": 720152.5827 }, { "timestamp": 1768665600000, "datetime": "2026-01-17T16:00:00", "open": 1.789, "high": 1.794, "low": 1.767, "close": 1.779, "volume": 666011.2, "close_time": 1768669199999, "quote_volume": 1185099.7935, "trades": 4941, "taker_buy_base": 321268.1, "taker_buy_quote": 571582.2849 }, { "timestamp": 1768669200000, "datetime": "2026-01-17T17:00:00", "open": 1.778, "high": 1.789, "low": 1.774, "close": 1.78, "volume": 439254.2, "close_time": 1768672799999, "quote_volume": 781476.8808, "trades": 3630, "taker_buy_base": 183848.6, "taker_buy_quote": 327172.511 }, { "timestamp": 1768672800000, "datetime": "2026-01-17T18:00:00", "open": 1.78, "high": 1.788, "low": 1.775, "close": 1.784, "volume": 248412.7, "close_time": 1768676399999, "quote_volume": 443010.3611, "trades": 2520, "taker_buy_base": 151666.3, "taker_buy_quote": 270514.6358 }, { "timestamp": 1768676400000, "datetime": "2026-01-17T19:00:00", "open": 1.783, "high": 1.792, "low": 1.776, "close": 1.785, "volume": 216362.1, "close_time": 1768679999999, "quote_volume": 386243.3865, "trades": 2676, "taker_buy_base": 99269.5, "taker_buy_quote": 177209.2557 }, { "timestamp": 1768680000000, "datetime": "2026-01-17T20:00:00", "open": 1.785, "high": 1.787, "low": 1.771, "close": 1.772, "volume": 225680.1, "close_time": 1768683599999, "quote_volume": 401480.8482, "trades": 2258, "taker_buy_base": 86422.4, "taker_buy_quote": 153920.8076 }, { "timestamp": 1768683600000, "datetime": "2026-01-17T21:00:00", "open": 1.772, "high": 1.774, "low": 1.764, "close": 1.767, "volume": 547120.3, "close_time": 1768687199999, "quote_volume": 967757.9078, "trades": 2805, "taker_buy_base": 260939.3, "taker_buy_quote": 461648.1034 }, { "timestamp": 1768687200000, "datetime": "2026-01-17T22:00:00", "open": 1.767, "high": 1.769, "low": 1.747, "close": 1.755, "volume": 305940.9, "close_time": 1768690799999, "quote_volume": 538167.7211, "trades": 2684, "taker_buy_base": 146135.9, "taker_buy_quote": 257042.1819 }, { "timestamp": 1768690800000, "datetime": "2026-01-17T23:00:00", "open": 1.754, "high": 1.76, "low": 1.747, "close": 1.751, "volume": 286618.1, "close_time": 1768694399999, "quote_volume": 502400.0684, "trades": 2394, "taker_buy_base": 125435.5, "taker_buy_quote": 219839.616 }, { "timestamp": 1768694400000, "datetime": "2026-01-18T00:00:00", "open": 1.751, "high": 1.768, "low": 1.749, "close": 1.755, "volume": 435870.5, "close_time": 1768697999999, "quote_volume": 765915.5807, "trades": 5034, "taker_buy_base": 238282.3, "taker_buy_quote": 418681.2717 }, { "timestamp": 1768698000000, "datetime": "2026-01-18T01:00:00", "open": 1.754, "high": 1.756, "low": 1.724, "close": 1.73, "volume": 769483.6, "close_time": 1768701599999, "quote_volume": 1337057.3879, "trades": 6291, "taker_buy_base": 260817.9, "taker_buy_quote": 453226.3351 }, { "timestamp": 1768701600000, "datetime": "2026-01-18T02:00:00", "open": 1.73, "high": 1.739, "low": 1.716, "close": 1.721, "volume": 624427.0, "close_time": 1768705199999, "quote_volume": 1076893.6154, "trades": 4600, "taker_buy_base": 271176.4, "taker_buy_quote": 467843.9868 }, { "timestamp": 1768705200000, "datetime": "2026-01-18T03:00:00", "open": 1.722, "high": 1.736, "low": 1.72, "close": 1.723, "volume": 422468.6, "close_time": 1768708799999, "quote_volume": 729891.1402, "trades": 3310, "taker_buy_base": 274129.1, "taker_buy_quote": 473679.8133 }, { "timestamp": 1768708800000, "datetime": "2026-01-18T04:00:00", "open": 1.722, "high": 1.723, "low": 1.713, "close": 1.721, "volume": 409063.2, "close_time": 1768712399999, "quote_volume": 702062.8001, "trades": 2532, "taker_buy_base": 124995.8, "taker_buy_quote": 214553.0416 }, { "timestamp": 1768712400000, "datetime": "2026-01-18T05:00:00", "open": 1.72, "high": 1.72, "low": 1.712, "close": 1.718, "volume": 219478.8, "close_time": 1768715999999, "quote_volume": 376741.0599, "trades": 2612, "taker_buy_base": 98225.7, "taker_buy_quote": 168632.3225 }, { "timestamp": 1768716000000, "datetime": "2026-01-18T06:00:00", "open": 1.719, "high": 1.722, "low": 1.71, "close": 1.711, "volume": 195819.8, "close_time": 1768719599999, "quote_volume": 336084.8294, "trades": 1892, "taker_buy_base": 71251.6, "taker_buy_quote": 122264.5385 }, { "timestamp": 1768719600000, "datetime": "2026-01-18T07:00:00", "open": 1.711, "high": 1.714, "low": 1.7, "close": 1.709, "volume": 615291.0, "close_time": 1768723199999, "quote_volume": 1050590.5563, "trades": 4213, "taker_buy_base": 338968.3, "taker_buy_quote": 579013.4884 }, { "timestamp": 1768723200000, "datetime": "2026-01-18T08:00:00", "open": 1.709, "high": 1.712, "low": 1.705, "close": 1.707, "volume": 218174.5, "close_time": 1768726799999, "quote_volume": 372897.0653, "trades": 2258, "taker_buy_base": 103955.3, "taker_buy_quote": 177698.5097 }, { "timestamp": 1768726800000, "datetime": "2026-01-18T09:00:00", "open": 1.707, "high": 1.716, "low": 1.705, "close": 1.711, "volume": 444695.8, "close_time": 1768730399999, "quote_volume": 760335.3374, "trades": 3318, "taker_buy_base": 225929.3, "taker_buy_quote": 386293.6918 }, { "timestamp": 1768730400000, "datetime": "2026-01-18T10:00:00", "open": 1.711, "high": 1.712, "low": 1.701, "close": 1.707, "volume": 331581.3, "close_time": 1768733999999, "quote_volume": 565655.4287, "trades": 2535, "taker_buy_base": 116622.2, "taker_buy_quote": 198937.6233 }, { "timestamp": 1768734000000, "datetime": "2026-01-18T11:00:00", "open": 1.706, "high": 1.712, "low": 1.699, "close": 1.709, "volume": 245214.9, "close_time": 1768737599999, "quote_volume": 418138.7183, "trades": 2226, "taker_buy_base": 106359.2, "taker_buy_quote": 181504.6076 }, { "timestamp": 1768737600000, "datetime": "2026-01-18T12:00:00", "open": 1.709, "high": 1.716, "low": 1.701, "close": 1.705, "volume": 473836.8, "close_time": 1768741199999, "quote_volume": 809417.1766, "trades": 2615, "taker_buy_base": 196881.6, "taker_buy_quote": 336449.2241 }, { "timestamp": 1768741200000, "datetime": "2026-01-18T13:00:00", "open": 1.704, "high": 1.713, "low": 1.693, "close": 1.708, "volume": 570395.3, "close_time": 1768744799999, "quote_volume": 971264.2203, "trades": 4232, "taker_buy_base": 289061.2, "taker_buy_quote": 492575.9187 }, { "timestamp": 1768744800000, "datetime": "2026-01-18T14:00:00", "open": 1.708, "high": 1.718, "low": 1.694, "close": 1.696, "volume": 691675.6, "close_time": 1768748399999, "quote_volume": 1180729.4707, "trades": 5108, "taker_buy_base": 296816.1, "taker_buy_quote": 507147.1244 }, { "timestamp": 1768748400000, "datetime": "2026-01-18T15:00:00", "open": 1.695, "high": 1.723, "low": 1.691, "close": 1.721, "volume": 563071.3, "close_time": 1768751999999, "quote_volume": 962677.4101, "trades": 4258, "taker_buy_base": 413489.0, "taker_buy_quote": 707218.3374 }, { "timestamp": 1768752000000, "datetime": "2026-01-18T16:00:00", "open": 1.721, "high": 1.741, "low": 1.716, "close": 1.719, "volume": 1537175.0, "close_time": 1768755599999, "quote_volume": 2659281.294, "trades": 11682, "taker_buy_base": 902915.8, "taker_buy_quote": 1562474.9251 }, { "timestamp": 1768755600000, "datetime": "2026-01-18T17:00:00", "open": 1.72, "high": 1.725, "low": 1.711, "close": 1.719, "volume": 445171.3, "close_time": 1768759199999, "quote_volume": 764799.2737, "trades": 3660, "taker_buy_base": 250930.5, "taker_buy_quote": 431091.9862 }, { "timestamp": 1768759200000, "datetime": "2026-01-18T18:00:00", "open": 1.719, "high": 1.742, "low": 1.715, "close": 1.736, "volume": 515268.5, "close_time": 1768762799999, "quote_volume": 892554.0545, "trades": 4560, "taker_buy_base": 315210.5, "taker_buy_quote": 545985.2752 }, { "timestamp": 1768762800000, "datetime": "2026-01-18T19:00:00", "open": 1.737, "high": 1.74, "low": 1.712, "close": 1.72, "volume": 230272.5, "close_time": 1768766399999, "quote_volume": 397438.0707, "trades": 2685, "taker_buy_base": 106932.7, "taker_buy_quote": 184644.4598 }, { "timestamp": 1768766400000, "datetime": "2026-01-18T20:00:00", "open": 1.719, "high": 1.737, "low": 1.716, "close": 1.726, "volume": 195742.9, "close_time": 1768769999999, "quote_volume": 338375.3911, "trades": 2479, "taker_buy_base": 77130.0, "taker_buy_quote": 133299.3862 }, { "timestamp": 1768770000000, "datetime": "2026-01-18T21:00:00", "open": 1.727, "high": 1.732, "low": 1.723, "close": 1.723, "volume": 180379.9, "close_time": 1768773599999, "quote_volume": 311464.244, "trades": 2110, "taker_buy_base": 88191.8, "taker_buy_quote": 152283.3716 }, { "timestamp": 1768773600000, "datetime": "2026-01-18T22:00:00", "open": 1.724, "high": 1.732, "low": 1.722, "close": 1.73, "volume": 194510.1, "close_time": 1768777199999, "quote_volume": 336014.26, "trades": 2270, "taker_buy_base": 89639.9, "taker_buy_quote": 154876.8164 }, { "timestamp": 1768777200000, "datetime": "2026-01-18T23:00:00", "open": 1.729, "high": 1.729, "low": 1.624, "close": 1.629, "volume": 2701614.8, "close_time": 1768780799999, "quote_volume": 4502251.2236, "trades": 27408, "taker_buy_base": 1110861.4, "taker_buy_quote": 1850795.7888 }, { "timestamp": 1768780800000, "datetime": "2026-01-19T00:00:00", "open": 1.628, "high": 1.628, "low": 1.449, "close": 1.569, "volume": 12035746.2, "close_time": 1768784399999, "quote_volume": 18591512.5255, "trades": 73618, "taker_buy_base": 5940746.0, "taker_buy_quote": 9174167.0462 }, { "timestamp": 1768784400000, "datetime": "2026-01-19T01:00:00", "open": 1.569, "high": 1.585, "low": 1.56, "close": 1.577, "volume": 1810194.5, "close_time": 1768787999999, "quote_volume": 2849360.1017, "trades": 14291, "taker_buy_base": 991243.9, "taker_buy_quote": 1560808.5906 }, { "timestamp": 1768788000000, "datetime": "2026-01-19T02:00:00", "open": 1.576, "high": 1.583, "low": 1.569, "close": 1.578, "volume": 621557.2, "close_time": 1768791599999, "quote_volume": 980728.8615, "trades": 6058, "taker_buy_base": 370959.3, "taker_buy_quote": 585340.2104 }, { "timestamp": 1768791600000, "datetime": "2026-01-19T03:00:00", "open": 1.577, "high": 1.599, "low": 1.575, "close": 1.594, "volume": 827554.3, "close_time": 1768795199999, "quote_volume": 1312093.8213, "trades": 6720, "taker_buy_base": 524004.1, "taker_buy_quote": 830625.1876 }, { "timestamp": 1768795200000, "datetime": "2026-01-19T04:00:00", "open": 1.594, "high": 1.596, "low": 1.575, "close": 1.577, "volume": 779788.4, "close_time": 1768798799999, "quote_volume": 1237098.2811, "trades": 4623, "taker_buy_base": 365202.8, "taker_buy_quote": 579270.777 }, { "timestamp": 1768798800000, "datetime": "2026-01-19T05:00:00", "open": 1.577, "high": 1.597, "low": 1.573, "close": 1.591, "volume": 1065508.7, "close_time": 1768802399999, "quote_volume": 1687855.606, "trades": 5481, "taker_buy_base": 557333.7, "taker_buy_quote": 882710.9066 }, { "timestamp": 1768802400000, "datetime": "2026-01-19T06:00:00", "open": 1.59, "high": 1.591, "low": 1.562, "close": 1.565, "volume": 1129775.0, "close_time": 1768805999999, "quote_volume": 1779892.2095, "trades": 5878, "taker_buy_base": 576079.0, "taker_buy_quote": 907338.7273 }, { "timestamp": 1768806000000, "datetime": "2026-01-19T07:00:00", "open": 1.565, "high": 1.57, "low": 1.554, "close": 1.561, "volume": 2321070.8, "close_time": 1768809599999, "quote_volume": 3620444.2271, "trades": 8075, "taker_buy_base": 1158550.3, "taker_buy_quote": 1807022.404 }, { "timestamp": 1768809600000, "datetime": "2026-01-19T08:00:00", "open": 1.561, "high": 1.583, "low": 1.555, "close": 1.577, "volume": 999513.1, "close_time": 1768813199999, "quote_volume": 1569686.1929, "trades": 8089, "taker_buy_base": 529292.8, "taker_buy_quote": 831227.7384 }, { "timestamp": 1768813200000, "datetime": "2026-01-19T09:00:00", "open": 1.576, "high": 1.577, "low": 1.565, "close": 1.57, "volume": 442860.5, "close_time": 1768816799999, "quote_volume": 695590.6645, "trades": 4630, "taker_buy_base": 196604.0, "taker_buy_quote": 308869.1888 }, { "timestamp": 1768816800000, "datetime": "2026-01-19T10:00:00", "open": 1.571, "high": 1.571, "low": 1.553, "close": 1.558, "volume": 501919.9, "close_time": 1768820399999, "quote_volume": 783099.0692, "trades": 3375, "taker_buy_base": 300969.3, "taker_buy_quote": 469589.4867 }, { "timestamp": 1768820400000, "datetime": "2026-01-19T11:00:00", "open": 1.558, "high": 1.563, "low": 1.55, "close": 1.555, "volume": 548640.6, "close_time": 1768823999999, "quote_volume": 853550.7023, "trades": 4313, "taker_buy_base": 275207.8, "taker_buy_quote": 428224.8756 }, { "timestamp": 1768824000000, "datetime": "2026-01-19T12:00:00", "open": 1.555, "high": 1.555, "low": 1.546, "close": 1.551, "volume": 623026.5, "close_time": 1768827599999, "quote_volume": 965843.1648, "trades": 4325, "taker_buy_base": 330907.6, "taker_buy_quote": 513011.5204 }, { "timestamp": 1768827600000, "datetime": "2026-01-19T13:00:00", "open": 1.55, "high": 1.565, "low": 1.549, "close": 1.56, "volume": 410153.2, "close_time": 1768831199999, "quote_volume": 639374.677, "trades": 4361, "taker_buy_base": 238629.7, "taker_buy_quote": 371967.6851 }, { "timestamp": 1768831200000, "datetime": "2026-01-19T14:00:00", "open": 1.559, "high": 1.571, "low": 1.557, "close": 1.559, "volume": 401003.6, "close_time": 1768834799999, "quote_volume": 627037.7209, "trades": 4039, "taker_buy_base": 245661.2, "taker_buy_quote": 384149.1543 }, { "timestamp": 1768834800000, "datetime": "2026-01-19T15:00:00", "open": 1.56, "high": 1.568, "low": 1.558, "close": 1.563, "volume": 712112.4, "close_time": 1768838399999, "quote_volume": 1112861.3621, "trades": 3925, "taker_buy_base": 390340.5, "taker_buy_quote": 609950.7582 }, { "timestamp": 1768838400000, "datetime": "2026-01-19T16:00:00", "open": 1.563, "high": 1.585, "low": 1.561, "close": 1.581, "volume": 835842.4, "close_time": 1768841999999, "quote_volume": 1311258.1655, "trades": 4933, "taker_buy_base": 396167.9, "taker_buy_quote": 621732.2298 }, { "timestamp": 1768842000000, "datetime": "2026-01-19T17:00:00", "open": 1.58, "high": 1.595, "low": 1.575, "close": 1.583, "volume": 486325.9, "close_time": 1768845599999, "quote_volume": 770262.7747, "trades": 4177, "taker_buy_base": 235291.8, "taker_buy_quote": 372725.4801 }, { "timestamp": 1768845600000, "datetime": "2026-01-19T18:00:00", "open": 1.584, "high": 1.596, "low": 1.579, "close": 1.594, "volume": 352369.7, "close_time": 1768849199999, "quote_volume": 558812.8445, "trades": 3427, "taker_buy_base": 173328.6, "taker_buy_quote": 274860.8264 }, { "timestamp": 1768849200000, "datetime": "2026-01-19T19:00:00", "open": 1.594, "high": 1.621, "low": 1.593, "close": 1.607, "volume": 726522.4, "close_time": 1768852799999, "quote_volume": 1168928.7695, "trades": 5894, "taker_buy_base": 379018.9, "taker_buy_quote": 609074.3105 }, { "timestamp": 1768852800000, "datetime": "2026-01-19T20:00:00", "open": 1.607, "high": 1.608, "low": 1.596, "close": 1.6, "volume": 522241.2, "close_time": 1768856399999, "quote_volume": 836635.4784, "trades": 4024, "taker_buy_base": 265457.7, "taker_buy_quote": 425254.8222 }, { "timestamp": 1768856400000, "datetime": "2026-01-19T21:00:00", "open": 1.601, "high": 1.604, "low": 1.591, "close": 1.593, "volume": 389039.5, "close_time": 1768859999999, "quote_volume": 621024.6764, "trades": 3120, "taker_buy_base": 195684.3, "taker_buy_quote": 312453.7621 }, { "timestamp": 1768860000000, "datetime": "2026-01-19T22:00:00", "open": 1.593, "high": 1.599, "low": 1.576, "close": 1.576, "volume": 429973.4, "close_time": 1768863599999, "quote_volume": 682834.4326, "trades": 4097, "taker_buy_base": 229935.3, "taker_buy_quote": 365304.2804 }, { "timestamp": 1768863600000, "datetime": "2026-01-19T23:00:00", "open": 1.576, "high": 1.606, "low": 1.573, "close": 1.597, "volume": 689548.6, "close_time": 1768867199999, "quote_volume": 1097021.0676, "trades": 6890, "taker_buy_base": 374268.7, "taker_buy_quote": 595784.8895 }, { "timestamp": 1768867200000, "datetime": "2026-01-20T00:00:00", "open": 1.598, "high": 1.6, "low": 1.587, "close": 1.589, "volume": 593945.2, "close_time": 1768870799999, "quote_volume": 946960.476, "trades": 5331, "taker_buy_base": 290802.1, "taker_buy_quote": 463695.896 }, { "timestamp": 1768870800000, "datetime": "2026-01-20T01:00:00", "open": 1.589, "high": 1.604, "low": 1.583, "close": 1.591, "volume": 428670.7, "close_time": 1768874399999, "quote_volume": 683370.8356, "trades": 5072, "taker_buy_base": 201249.7, "taker_buy_quote": 320781.4622 }, { "timestamp": 1768874400000, "datetime": "2026-01-20T02:00:00", "open": 1.591, "high": 1.6, "low": 1.582, "close": 1.595, "volume": 443534.2, "close_time": 1768877999999, "quote_volume": 705514.7931, "trades": 4113, "taker_buy_base": 223130.0, "taker_buy_quote": 355014.3814 }, { "timestamp": 1768878000000, "datetime": "2026-01-20T03:00:00", "open": 1.595, "high": 1.598, "low": 1.578, "close": 1.588, "volume": 618103.4, "close_time": 1768881599999, "quote_volume": 982489.3106, "trades": 4441, "taker_buy_base": 339922.6, "taker_buy_quote": 540314.1867 }, { "timestamp": 1768881600000, "datetime": "2026-01-20T04:00:00", "open": 1.587, "high": 1.588, "low": 1.577, "close": 1.581, "volume": 376436.7, "close_time": 1768885199999, "quote_volume": 595845.1578, "trades": 3698, "taker_buy_base": 147576.9, "taker_buy_quote": 233620.557 }, { "timestamp": 1768885200000, "datetime": "2026-01-20T05:00:00", "open": 1.58, "high": 1.59, "low": 1.57, "close": 1.578, "volume": 867230.4, "close_time": 1768888799999, "quote_volume": 1371301.873, "trades": 8074, "taker_buy_base": 427775.2, "taker_buy_quote": 676745.4733 }, { "timestamp": 1768888800000, "datetime": "2026-01-20T06:00:00", "open": 1.578, "high": 1.578, "low": 1.558, "close": 1.562, "volume": 1148301.2, "close_time": 1768892399999, "quote_volume": 1797439.4994, "trades": 8695, "taker_buy_base": 451889.3, "taker_buy_quote": 707551.1678 }, { "timestamp": 1768892400000, "datetime": "2026-01-20T07:00:00", "open": 1.562, "high": 1.568, "low": 1.552, "close": 1.553, "volume": 443992.9, "close_time": 1768895999999, "quote_volume": 693073.6418, "trades": 4237, "taker_buy_base": 197218.9, "taker_buy_quote": 307936.2686 }, { "timestamp": 1768896000000, "datetime": "2026-01-20T08:00:00", "open": 1.553, "high": 1.555, "low": 1.533, "close": 1.545, "volume": 986709.6, "close_time": 1768899599999, "quote_volume": 1522158.3472, "trades": 8447, "taker_buy_base": 439898.6, "taker_buy_quote": 678743.9233 }, { "timestamp": 1768899600000, "datetime": "2026-01-20T09:00:00", "open": 1.545, "high": 1.549, "low": 1.539, "close": 1.548, "volume": 383072.6, "close_time": 1768903199999, "quote_volume": 591360.2479, "trades": 3752, "taker_buy_base": 210694.1, "taker_buy_quote": 325341.8725 }, { "timestamp": 1768903200000, "datetime": "2026-01-20T10:00:00", "open": 1.548, "high": 1.564, "low": 1.547, "close": 1.552, "volume": 532280.4, "close_time": 1768906799999, "quote_volume": 828360.1687, "trades": 3991, "taker_buy_base": 341694.3, "taker_buy_quote": 531861.4468 }, { "timestamp": 1768906800000, "datetime": "2026-01-20T11:00:00", "open": 1.552, "high": 1.555, "low": 1.537, "close": 1.538, "volume": 323031.8, "close_time": 1768910399999, "quote_volume": 499353.2502, "trades": 2925, "taker_buy_base": 167687.4, "taker_buy_quote": 259217.8779 }, { "timestamp": 1768910400000, "datetime": "2026-01-20T12:00:00", "open": 1.538, "high": 1.552, "low": 1.536, "close": 1.547, "volume": 449873.4, "close_time": 1768913999999, "quote_volume": 695657.5258, "trades": 3634, "taker_buy_base": 253921.6, "taker_buy_quote": 392742.4242 }, { "timestamp": 1768914000000, "datetime": "2026-01-20T13:00:00", "open": 1.547, "high": 1.566, "low": 1.531, "close": 1.536, "volume": 1610861.6, "close_time": 1768917599999, "quote_volume": 2480658.2655, "trades": 6858, "taker_buy_base": 810048.5, "taker_buy_quote": 1249195.9736 }, { "timestamp": 1768917600000, "datetime": "2026-01-20T14:00:00", "open": 1.536, "high": 1.561, "low": 1.536, "close": 1.546, "volume": 1008240.7, "close_time": 1768921199999, "quote_volume": 1557663.6751, "trades": 11699, "taker_buy_base": 512593.8, "taker_buy_quote": 792335.3415 }, { "timestamp": 1768921200000, "datetime": "2026-01-20T15:00:00", "open": 1.545, "high": 1.546, "low": 1.519, "close": 1.528, "volume": 1514206.1, "close_time": 1768924799999, "quote_volume": 2317311.229, "trades": 14753, "taker_buy_base": 718232.5, "taker_buy_quote": 1099031.7242 }, { "timestamp": 1768924800000, "datetime": "2026-01-20T16:00:00", "open": 1.528, "high": 1.538, "low": 1.517, "close": 1.524, "volume": 1907289.2, "close_time": 1768928399999, "quote_volume": 2913081.8946, "trades": 12854, "taker_buy_base": 957379.5, "taker_buy_quote": 1462772.7427 }, { "timestamp": 1768928400000, "datetime": "2026-01-20T17:00:00", "open": 1.524, "high": 1.536, "low": 1.509, "close": 1.517, "volume": 864726.4, "close_time": 1768931999999, "quote_volume": 1314485.0221, "trades": 9927, "taker_buy_base": 392783.2, "taker_buy_quote": 597398.9509 }, { "timestamp": 1768932000000, "datetime": "2026-01-20T18:00:00", "open": 1.517, "high": 1.523, "low": 1.507, "close": 1.515, "volume": 636466.1, "close_time": 1768935599999, "quote_volume": 964082.1919, "trades": 5624, "taker_buy_base": 296039.7, "taker_buy_quote": 448559.8976 }, { "timestamp": 1768935600000, "datetime": "2026-01-20T19:00:00", "open": 1.516, "high": 1.53, "low": 1.514, "close": 1.52, "volume": 383137.8, "close_time": 1768939199999, "quote_volume": 582376.298, "trades": 5330, "taker_buy_base": 177986.0, "taker_buy_quote": 270540.4145 }, { "timestamp": 1768939200000, "datetime": "2026-01-20T20:00:00", "open": 1.519, "high": 1.529, "low": 1.51, "close": 1.527, "volume": 368461.5, "close_time": 1768942799999, "quote_volume": 561164.4352, "trades": 4501, "taker_buy_base": 194295.0, "taker_buy_quote": 295998.7122 }, { "timestamp": 1768942800000, "datetime": "2026-01-20T21:00:00", "open": 1.528, "high": 1.529, "low": 1.517, "close": 1.518, "volume": 211627.6, "close_time": 1768946399999, "quote_volume": 322449.7749, "trades": 2296, "taker_buy_base": 129232.6, "taker_buy_quote": 197013.7053 }, { "timestamp": 1768946400000, "datetime": "2026-01-20T22:00:00", "open": 1.519, "high": 1.522, "low": 1.489, "close": 1.51, "volume": 912666.4, "close_time": 1768949999999, "quote_volume": 1373655.1242, "trades": 8085, "taker_buy_base": 431366.8, "taker_buy_quote": 649880.4541 }, { "timestamp": 1768950000000, "datetime": "2026-01-20T23:00:00", "open": 1.511, "high": 1.511, "low": 1.5, "close": 1.506, "volume": 552227.3, "close_time": 1768953599999, "quote_volume": 831848.1115, "trades": 5160, "taker_buy_base": 299258.0, "taker_buy_quote": 450922.7767 }, { "timestamp": 1768953600000, "datetime": "2026-01-21T00:00:00", "open": 1.506, "high": 1.528, "low": 1.504, "close": 1.528, "volume": 478568.3, "close_time": 1768957199999, "quote_volume": 725859.9676, "trades": 5332, "taker_buy_base": 247350.6, "taker_buy_quote": 375246.7147 }, { "timestamp": 1768957200000, "datetime": "2026-01-21T01:00:00", "open": 1.527, "high": 1.545, "low": 1.527, "close": 1.538, "volume": 620043.4, "close_time": 1768960799999, "quote_volume": 954113.1537, "trades": 5073, "taker_buy_base": 359022.8, "taker_buy_quote": 552566.4449 }, { "timestamp": 1768960800000, "datetime": "2026-01-21T02:00:00", "open": 1.538, "high": 1.551, "low": 1.538, "close": 1.548, "volume": 459392.3, "close_time": 1768964399999, "quote_volume": 710336.3062, "trades": 3802, "taker_buy_base": 285324.7, "taker_buy_quote": 441166.1872 }, { "timestamp": 1768964400000, "datetime": "2026-01-21T03:00:00", "open": 1.548, "high": 1.553, "low": 1.542, "close": 1.543, "volume": 365804.9, "close_time": 1768967999999, "quote_volume": 565988.6897, "trades": 2624, "taker_buy_base": 217323.0, "taker_buy_quote": 336334.7861 }, { "timestamp": 1768968000000, "datetime": "2026-01-21T04:00:00", "open": 1.543, "high": 1.545, "low": 1.538, "close": 1.542, "volume": 203735.1, "close_time": 1768971599999, "quote_volume": 314121.6831, "trades": 1817, "taker_buy_base": 97985.9, "taker_buy_quote": 151080.7919 }, { "timestamp": 1768971600000, "datetime": "2026-01-21T05:00:00", "open": 1.542, "high": 1.549, "low": 1.538, "close": 1.544, "volume": 253429.6, "close_time": 1768975199999, "quote_volume": 390899.4718, "trades": 2610, "taker_buy_base": 143471.7, "taker_buy_quote": 221318.7547 }, { "timestamp": 1768975200000, "datetime": "2026-01-21T06:00:00", "open": 1.543, "high": 1.543, "low": 1.531, "close": 1.531, "volume": 278809.7, "close_time": 1768978799999, "quote_volume": 428331.2098, "trades": 2167, "taker_buy_base": 128447.9, "taker_buy_quote": 197421.7583 }, { "timestamp": 1768978800000, "datetime": "2026-01-21T07:00:00", "open": 1.531, "high": 1.542, "low": 1.529, "close": 1.533, "volume": 338855.9, "close_time": 1768982399999, "quote_volume": 519893.7352, "trades": 2501, "taker_buy_base": 165421.9, "taker_buy_quote": 253873.5454 }, { "timestamp": 1768982400000, "datetime": "2026-01-21T08:00:00", "open": 1.533, "high": 1.534, "low": 1.508, "close": 1.523, "volume": 591994.1, "close_time": 1768985999999, "quote_volume": 899136.8744, "trades": 4280, "taker_buy_base": 330645.1, "taker_buy_quote": 502014.9791 }, { "timestamp": 1768986000000, "datetime": "2026-01-21T09:00:00", "open": 1.523, "high": 1.532, "low": 1.521, "close": 1.529, "volume": 306885.4, "close_time": 1768989599999, "quote_volume": 468537.2131, "trades": 2352, "taker_buy_base": 161352.7, "taker_buy_quote": 246304.9284 }, { "timestamp": 1768989600000, "datetime": "2026-01-21T10:00:00", "open": 1.529, "high": 1.539, "low": 1.525, "close": 1.526, "volume": 263785.6, "close_time": 1768993199999, "quote_volume": 404355.6455, "trades": 2073, "taker_buy_base": 118924.9, "taker_buy_quote": 182249.9053 }, { "timestamp": 1768993200000, "datetime": "2026-01-21T11:00:00", "open": 1.526, "high": 1.533, "low": 1.512, "close": 1.515, "volume": 253278.9, "close_time": 1768996799999, "quote_volume": 385823.8666, "trades": 2530, "taker_buy_base": 86154.7, "taker_buy_quote": 131330.7227 }, { "timestamp": 1768996800000, "datetime": "2026-01-21T12:00:00", "open": 1.514, "high": 1.516, "low": 1.496, "close": 1.512, "volume": 864120.2, "close_time": 1769000399999, "quote_volume": 1300836.7543, "trades": 7308, "taker_buy_base": 293547.3, "taker_buy_quote": 442023.7861 }, { "timestamp": 1769000400000, "datetime": "2026-01-21T13:00:00", "open": 1.511, "high": 1.518, "low": 1.5, "close": 1.504, "volume": 368573.3, "close_time": 1769003999999, "quote_volume": 556341.9688, "trades": 4095, "taker_buy_base": 198026.8, "taker_buy_quote": 298962.0022 }, { "timestamp": 1769004000000, "datetime": "2026-01-21T14:00:00", "open": 1.503, "high": 1.554, "low": 1.503, "close": 1.551, "volume": 2116624.9, "close_time": 1769007599999, "quote_volume": 3245987.2959, "trades": 18687, "taker_buy_base": 1216738.8, "taker_buy_quote": 1866660.9291 }, { "timestamp": 1769007600000, "datetime": "2026-01-21T15:00:00", "open": 1.55, "high": 1.562, "low": 1.538, "close": 1.553, "volume": 796436.7, "close_time": 1769011199999, "quote_volume": 1235198.8422, "trades": 8923, "taker_buy_base": 440631.5, "taker_buy_quote": 683662.8561 }, { "timestamp": 1769011200000, "datetime": "2026-01-21T16:00:00", "open": 1.553, "high": 1.556, "low": 1.492, "close": 1.495, "volume": 877569.0, "close_time": 1769014799999, "quote_volume": 1333016.5971, "trades": 11064, "taker_buy_base": 334737.2, "taker_buy_quote": 508968.9256 }, { "timestamp": 1769014800000, "datetime": "2026-01-21T17:00:00", "open": 1.496, "high": 1.514, "low": 1.483, "close": 1.503, "volume": 1115931.4, "close_time": 1769018399999, "quote_volume": 1671607.1422, "trades": 14848, "taker_buy_base": 498490.4, "taker_buy_quote": 747069.5405 }, { "timestamp": 1769018400000, "datetime": "2026-01-21T18:00:00", "open": 1.502, "high": 1.516, "low": 1.495, "close": 1.51, "volume": 423515.5, "close_time": 1769021999999, "quote_volume": 636893.3104, "trades": 7659, "taker_buy_base": 218638.3, "taker_buy_quote": 328936.2897 }, { "timestamp": 1769022000000, "datetime": "2026-01-21T19:00:00", "open": 1.51, "high": 1.57, "low": 1.503, "close": 1.569, "volume": 2035668.0, "close_time": 1769025599999, "quote_volume": 3140783.6778, "trades": 19513, "taker_buy_base": 1173548.2, "taker_buy_quote": 1810778.7389 }, { "timestamp": 1769025600000, "datetime": "2026-01-21T20:00:00", "open": 1.57, "high": 1.573, "low": 1.544, "close": 1.563, "volume": 594671.1, "close_time": 1769029199999, "quote_volume": 925818.2263, "trades": 8681, "taker_buy_base": 281877.6, "taker_buy_quote": 438791.2725 }, { "timestamp": 1769029200000, "datetime": "2026-01-21T21:00:00", "open": 1.564, "high": 1.574, "low": 1.555, "close": 1.566, "volume": 692063.7, "close_time": 1769032799999, "quote_volume": 1084694.1436, "trades": 4982, "taker_buy_base": 418553.3, "taker_buy_quote": 656350.5473 }, { "timestamp": 1769032800000, "datetime": "2026-01-21T22:00:00", "open": 1.566, "high": 1.571, "low": 1.548, "close": 1.549, "volume": 343090.4, "close_time": 1769036399999, "quote_volume": 534203.9418, "trades": 2783, "taker_buy_base": 183418.7, "taker_buy_quote": 285415.8855 }, { "timestamp": 1769036400000, "datetime": "2026-01-21T23:00:00", "open": 1.549, "high": 1.553, "low": 1.524, "close": 1.529, "volume": 494669.0, "close_time": 1769039999999, "quote_volume": 761357.385, "trades": 4165, "taker_buy_base": 209802.5, "taker_buy_quote": 323057.1592 }, { "timestamp": 1769040000000, "datetime": "2026-01-22T00:00:00", "open": 1.529, "high": 1.544, "low": 1.529, "close": 1.538, "volume": 449903.6, "close_time": 1769043599999, "quote_volume": 690511.7506, "trades": 3505, "taker_buy_base": 261450.5, "taker_buy_quote": 401282.7922 }, { "timestamp": 1769043600000, "datetime": "2026-01-22T01:00:00", "open": 1.538, "high": 1.556, "low": 1.537, "close": 1.554, "volume": 385087.6, "close_time": 1769047199999, "quote_volume": 595886.83, "trades": 3424, "taker_buy_base": 209040.3, "taker_buy_quote": 323530.4027 }, { "timestamp": 1769047200000, "datetime": "2026-01-22T02:00:00", "open": 1.554, "high": 1.556, "low": 1.544, "close": 1.546, "volume": 428092.7, "close_time": 1769050799999, "quote_volume": 663076.7407, "trades": 3444, "taker_buy_base": 248432.4, "taker_buy_quote": 384796.206 }, { "timestamp": 1769050800000, "datetime": "2026-01-22T03:00:00", "open": 1.546, "high": 1.55, "low": 1.532, "close": 1.537, "volume": 315617.0, "close_time": 1769054399999, "quote_volume": 486746.1165, "trades": 2570, "taker_buy_base": 133022.3, "taker_buy_quote": 205059.6739 }, { "timestamp": 1769054400000, "datetime": "2026-01-22T04:00:00", "open": 1.537, "high": 1.549, "low": 1.537, "close": 1.546, "volume": 178572.4, "close_time": 1769057999999, "quote_volume": 275384.3592, "trades": 1746, "taker_buy_base": 89537.9, "taker_buy_quote": 138118.0032 }, { "timestamp": 1769058000000, "datetime": "2026-01-22T05:00:00", "open": 1.545, "high": 1.559, "low": 1.545, "close": 1.548, "volume": 243162.2, "close_time": 1769061599999, "quote_volume": 377628.4341, "trades": 2559, "taker_buy_base": 146361.5, "taker_buy_quote": 227277.7043 }, { "timestamp": 1769061600000, "datetime": "2026-01-22T06:00:00", "open": 1.549, "high": 1.553, "low": 1.54, "close": 1.55, "volume": 196309.0, "close_time": 1769065199999, "quote_volume": 303829.7121, "trades": 2785, "taker_buy_base": 106123.8, "taker_buy_quote": 164282.3372 }, { "timestamp": 1769065200000, "datetime": "2026-01-22T07:00:00", "open": 1.551, "high": 1.551, "low": 1.54, "close": 1.547, "volume": 263615.6, "close_time": 1769068799999, "quote_volume": 407729.6281, "trades": 2447, "taker_buy_base": 128667.7, "taker_buy_quote": 199031.3516 }, { "timestamp": 1769068800000, "datetime": "2026-01-22T08:00:00", "open": 1.547, "high": 1.552, "low": 1.54, "close": 1.55, "volume": 272209.6, "close_time": 1769072399999, "quote_volume": 420883.2027, "trades": 3110, "taker_buy_base": 141374.3, "taker_buy_quote": 218633.5565 }, { "timestamp": 1769072400000, "datetime": "2026-01-22T09:00:00", "open": 1.55, "high": 1.559, "low": 1.547, "close": 1.556, "volume": 285316.8, "close_time": 1769075999999, "quote_volume": 443395.2901, "trades": 2688, "taker_buy_base": 146480.8, "taker_buy_quote": 227617.5237 }, { "timestamp": 1769076000000, "datetime": "2026-01-22T10:00:00", "open": 1.556, "high": 1.558, "low": 1.55, "close": 1.553, "volume": 293188.8, "close_time": 1769079599999, "quote_volume": 455686.3454, "trades": 2082, "taker_buy_base": 171154.1, "taker_buy_quote": 266045.8088 }, { "timestamp": 1769079600000, "datetime": "2026-01-22T11:00:00", "open": 1.552, "high": 1.552, "low": 1.531, "close": 1.532, "volume": 416128.8, "close_time": 1769083199999, "quote_volume": 640509.6032, "trades": 2782, "taker_buy_base": 179510.7, "taker_buy_quote": 276198.2715 }, { "timestamp": 1769083200000, "datetime": "2026-01-22T12:00:00", "open": 1.531, "high": 1.535, "low": 1.528, "close": 1.53, "volume": 307005.0, "close_time": 1769086799999, "quote_volume": 470144.7403, "trades": 1802, "taker_buy_base": 193782.2, "taker_buy_quote": 296833.8581 }, { "timestamp": 1769086800000, "datetime": "2026-01-22T13:00:00", "open": 1.53, "high": 1.541, "low": 1.522, "close": 1.527, "volume": 439702.7, "close_time": 1769090399999, "quote_volume": 673136.6559, "trades": 4306, "taker_buy_base": 238423.9, "taker_buy_quote": 365177.7375 }, { "timestamp": 1769090400000, "datetime": "2026-01-22T14:00:00", "open": 1.527, "high": 1.53, "low": 1.505, "close": 1.509, "volume": 733042.6, "close_time": 1769093999999, "quote_volume": 1112503.9643, "trades": 7746, "taker_buy_base": 368182.1, "taker_buy_quote": 558856.0898 }, { "timestamp": 1769094000000, "datetime": "2026-01-22T15:00:00", "open": 1.509, "high": 1.523, "low": 1.496, "close": 1.512, "volume": 923209.8, "close_time": 1769097599999, "quote_volume": 1391708.5013, "trades": 8647, "taker_buy_base": 409003.2, "taker_buy_quote": 617218.6721 }, { "timestamp": 1769097600000, "datetime": "2026-01-22T16:00:00", "open": 1.513, "high": 1.528, "low": 1.509, "close": 1.525, "volume": 405266.0, "close_time": 1769101199999, "quote_volume": 614700.8979, "trades": 5317, "taker_buy_base": 210966.1, "taker_buy_quote": 319979.6186 }, { "timestamp": 1769101200000, "datetime": "2026-01-22T17:00:00", "open": 1.525, "high": 1.533, "low": 1.516, "close": 1.532, "volume": 365627.3, "close_time": 1769104799999, "quote_volume": 557457.5916, "trades": 4284, "taker_buy_base": 175804.6, "taker_buy_quote": 268082.6388 }, { "timestamp": 1769104800000, "datetime": "2026-01-22T18:00:00", "open": 1.532, "high": 1.534, "low": 1.518, "close": 1.518, "volume": 407661.0, "close_time": 1769108399999, "quote_volume": 622224.9112, "trades": 3916, "taker_buy_base": 216330.7, "taker_buy_quote": 330275.1697 }, { "timestamp": 1769108400000, "datetime": "2026-01-22T19:00:00", "open": 1.518, "high": 1.529, "low": 1.513, "close": 1.524, "volume": 221751.2, "close_time": 1769111999999, "quote_volume": 337567.9395, "trades": 3306, "taker_buy_base": 115330.7, "taker_buy_quote": 175658.1371 }, { "timestamp": 1769112000000, "datetime": "2026-01-22T20:00:00", "open": 1.523, "high": 1.527, "low": 1.509, "close": 1.514, "volume": 239659.5, "close_time": 1769115599999, "quote_volume": 363481.961, "trades": 2698, "taker_buy_base": 114613.2, "taker_buy_quote": 173810.9797 }, { "timestamp": 1769115600000, "datetime": "2026-01-22T21:00:00", "open": 1.515, "high": 1.521, "low": 1.512, "close": 1.515, "volume": 149771.2, "close_time": 1769119199999, "quote_volume": 227101.7348, "trades": 1997, "taker_buy_base": 72499.2, "taker_buy_quote": 109939.6034 }, { "timestamp": 1769119200000, "datetime": "2026-01-22T22:00:00", "open": 1.515, "high": 1.519, "low": 1.507, "close": 1.511, "volume": 233050.8, "close_time": 1769122799999, "quote_volume": 352401.8559, "trades": 2218, "taker_buy_base": 104234.8, "taker_buy_quote": 157650.6295 }, { "timestamp": 1769122800000, "datetime": "2026-01-22T23:00:00", "open": 1.511, "high": 1.514, "low": 1.502, "close": 1.513, "volume": 268036.3, "close_time": 1769126399999, "quote_volume": 404773.3784, "trades": 2228, "taker_buy_base": 175837.0, "taker_buy_quote": 265560.4477 }, { "timestamp": 1769126400000, "datetime": "2026-01-23T00:00:00", "open": 1.513, "high": 1.52, "low": 1.509, "close": 1.516, "volume": 209512.1, "close_time": 1769129999999, "quote_volume": 317433.7996, "trades": 2259, "taker_buy_base": 126972.4, "taker_buy_quote": 192362.8751 }, { "timestamp": 1769130000000, "datetime": "2026-01-23T01:00:00", "open": 1.516, "high": 1.53, "low": 1.515, "close": 1.529, "volume": 333861.1, "close_time": 1769133599999, "quote_volume": 508263.9401, "trades": 3077, "taker_buy_base": 188307.8, "taker_buy_quote": 286978.1441 }, { "timestamp": 1769133600000, "datetime": "2026-01-23T02:00:00", "open": 1.529, "high": 1.53, "low": 1.519, "close": 1.519, "volume": 160331.8, "close_time": 1769137199999, "quote_volume": 244505.7779, "trades": 1528, "taker_buy_base": 97650.0, "taker_buy_quote": 148937.3725 }, { "timestamp": 1769137200000, "datetime": "2026-01-23T03:00:00", "open": 1.52, "high": 1.532, "low": 1.519, "close": 1.529, "volume": 176308.8, "close_time": 1769140799999, "quote_volume": 269311.3984, "trades": 1697, "taker_buy_base": 114523.9, "taker_buy_quote": 174927.5542 }, { "timestamp": 1769140800000, "datetime": "2026-01-23T04:00:00", "open": 1.53, "high": 1.542, "low": 1.527, "close": 1.539, "volume": 191651.1, "close_time": 1769144399999, "quote_volume": 293947.4967, "trades": 1968, "taker_buy_base": 112197.2, "taker_buy_quote": 172127.7125 }, { "timestamp": 1769144400000, "datetime": "2026-01-23T05:00:00", "open": 1.539, "high": 1.539, "low": 1.525, "close": 1.529, "volume": 151575.1, "close_time": 1769147999999, "quote_volume": 232231.4743, "trades": 2001, "taker_buy_base": 51943.8, "taker_buy_quote": 79549.0483 }, { "timestamp": 1769148000000, "datetime": "2026-01-23T06:00:00", "open": 1.529, "high": 1.536, "low": 1.517, "close": 1.517, "volume": 229591.5, "close_time": 1769151599999, "quote_volume": 350535.4024, "trades": 2904, "taker_buy_base": 99274.1, "taker_buy_quote": 151699.2497 }, { "timestamp": 1769151600000, "datetime": "2026-01-23T07:00:00", "open": 1.517, "high": 1.523, "low": 1.514, "close": 1.519, "volume": 172977.9, "close_time": 1769155199999, "quote_volume": 262684.7619, "trades": 2426, "taker_buy_base": 63617.1, "taker_buy_quote": 96624.3786 }, { "timestamp": 1769155200000, "datetime": "2026-01-23T08:00:00", "open": 1.518, "high": 1.521, "low": 1.503, "close": 1.507, "volume": 209323.3, "close_time": 1769158799999, "quote_volume": 316470.5733, "trades": 2954, "taker_buy_base": 94684.9, "taker_buy_quote": 143130.665 }, { "timestamp": 1769158800000, "datetime": "2026-01-23T09:00:00", "open": 1.507, "high": 1.52, "low": 1.507, "close": 1.518, "volume": 184017.7, "close_time": 1769162399999, "quote_volume": 278712.1141, "trades": 2603, "taker_buy_base": 92118.2, "taker_buy_quote": 139522.4942 }, { "timestamp": 1769162400000, "datetime": "2026-01-23T10:00:00", "open": 1.518, "high": 1.521, "low": 1.511, "close": 1.516, "volume": 143545.5, "close_time": 1769165999999, "quote_volume": 217587.0269, "trades": 2415, "taker_buy_base": 70050.9, "taker_buy_quote": 106188.874 }, { "timestamp": 1769166000000, "datetime": "2026-01-23T11:00:00", "open": 1.516, "high": 1.525, "low": 1.514, "close": 1.522, "volume": 132275.2, "close_time": 1769169599999, "quote_volume": 201095.7062, "trades": 1906, "taker_buy_base": 83044.6, "taker_buy_quote": 126267.645 }, { "timestamp": 1769169600000, "datetime": "2026-01-23T12:00:00", "open": 1.522, "high": 1.524, "low": 1.518, "close": 1.52, "volume": 107837.1, "close_time": 1769173199999, "quote_volume": 164018.1948, "trades": 1591, "taker_buy_base": 37239.6, "taker_buy_quote": 56653.2822 }, { "timestamp": 1769173200000, "datetime": "2026-01-23T13:00:00", "open": 1.52, "high": 1.533, "low": 1.519, "close": 1.527, "volume": 170718.9, "close_time": 1769176799999, "quote_volume": 260840.7557, "trades": 2105, "taker_buy_base": 95782.8, "taker_buy_quote": 146359.4643 }, { "timestamp": 1769176800000, "datetime": "2026-01-23T14:00:00", "open": 1.526, "high": 1.527, "low": 1.492, "close": 1.506, "volume": 868722.4, "close_time": 1769180399999, "quote_volume": 1310742.958, "trades": 9755, "taker_buy_base": 395755.2, "taker_buy_quote": 597393.6105 }, { "timestamp": 1769180400000, "datetime": "2026-01-23T15:00:00", "open": 1.507, "high": 1.528, "low": 1.494, "close": 1.527, "volume": 637915.9, "close_time": 1769183999999, "quote_volume": 964764.9831, "trades": 9516, "taker_buy_base": 344620.7, "taker_buy_quote": 521511.3339 }, { "timestamp": 1769184000000, "datetime": "2026-01-23T16:00:00", "open": 1.527, "high": 1.54, "low": 1.507, "close": 1.529, "volume": 793986.1, "close_time": 1769187599999, "quote_volume": 1211722.7621, "trades": 8502, "taker_buy_base": 446003.3, "taker_buy_quote": 680931.1182 }, { "timestamp": 1769187600000, "datetime": "2026-01-23T17:00:00", "open": 1.528, "high": 1.551, "low": 1.517, "close": 1.531, "volume": 830617.0, "close_time": 1769191199999, "quote_volume": 1276307.0066, "trades": 9152, "taker_buy_base": 401055.6, "taker_buy_quote": 616432.8202 }, { "timestamp": 1769191200000, "datetime": "2026-01-23T18:00:00", "open": 1.531, "high": 1.543, "low": 1.525, "close": 1.527, "volume": 307598.1, "close_time": 1769194799999, "quote_volume": 471821.6661, "trades": 4990, "taker_buy_base": 148058.1, "taker_buy_quote": 227160.931 }, { "timestamp": 1769194800000, "datetime": "2026-01-23T19:00:00", "open": 1.527, "high": 1.527, "low": 1.5, "close": 1.507, "volume": 680460.6, "close_time": 1769198399999, "quote_volume": 1028288.5092, "trades": 6932, "taker_buy_base": 292123.4, "taker_buy_quote": 442046.721 }, { "timestamp": 1769198400000, "datetime": "2026-01-23T20:00:00", "open": 1.507, "high": 1.511, "low": 1.491, "close": 1.502, "volume": 352525.3, "close_time": 1769201999999, "quote_volume": 529154.952, "trades": 5118, "taker_buy_base": 169294.9, "taker_buy_quote": 254224.2337 }, { "timestamp": 1769202000000, "datetime": "2026-01-23T21:00:00", "open": 1.502, "high": 1.513, "low": 1.501, "close": 1.507, "volume": 115658.7, "close_time": 1769205599999, "quote_volume": 174482.5054, "trades": 2179, "taker_buy_base": 61041.0, "taker_buy_quote": 92108.6091 }, { "timestamp": 1769205600000, "datetime": "2026-01-23T22:00:00", "open": 1.507, "high": 1.519, "low": 1.507, "close": 1.516, "volume": 169085.8, "close_time": 1769209199999, "quote_volume": 255944.4265, "trades": 2105, "taker_buy_base": 84400.6, "taker_buy_quote": 127789.3948 }, { "timestamp": 1769209200000, "datetime": "2026-01-23T23:00:00", "open": 1.515, "high": 1.515, "low": 1.506, "close": 1.509, "volume": 193039.9, "close_time": 1769212799999, "quote_volume": 291443.1861, "trades": 1667, "taker_buy_base": 82117.5, "taker_buy_quote": 123976.4318 }, { "timestamp": 1769212800000, "datetime": "2026-01-24T00:00:00", "open": 1.509, "high": 1.515, "low": 1.502, "close": 1.504, "volume": 343870.3, "close_time": 1769216399999, "quote_volume": 518468.293, "trades": 2336, "taker_buy_base": 106055.5, "taker_buy_quote": 159923.7938 }, { "timestamp": 1769216400000, "datetime": "2026-01-24T01:00:00", "open": 1.504, "high": 1.509, "low": 1.501, "close": 1.508, "volume": 130084.7, "close_time": 1769219999999, "quote_volume": 195795.0527, "trades": 1320, "taker_buy_base": 69006.2, "taker_buy_quote": 103887.2078 }, { "timestamp": 1769220000000, "datetime": "2026-01-24T02:00:00", "open": 1.508, "high": 1.51, "low": 1.505, "close": 1.507, "volume": 78101.0, "close_time": 1769223599999, "quote_volume": 117686.0685, "trades": 1215, "taker_buy_base": 37234.9, "taker_buy_quote": 56117.0143 }, { "timestamp": 1769223600000, "datetime": "2026-01-24T03:00:00", "open": 1.506, "high": 1.518, "low": 1.505, "close": 1.511, "volume": 144459.1, "close_time": 1769227199999, "quote_volume": 218465.2975, "trades": 1639, "taker_buy_base": 94418.9, "taker_buy_quote": 142840.5772 }, { "timestamp": 1769227200000, "datetime": "2026-01-24T04:00:00", "open": 1.511, "high": 1.514, "low": 1.509, "close": 1.511, "volume": 100011.2, "close_time": 1769230799999, "quote_volume": 151098.5759, "trades": 1316, "taker_buy_base": 53276.8, "taker_buy_quote": 80502.1629 }, { "timestamp": 1769230800000, "datetime": "2026-01-24T05:00:00", "open": 1.512, "high": 1.515, "low": 1.508, "close": 1.515, "volume": 185733.0, "close_time": 1769234399999, "quote_volume": 280554.1841, "trades": 1276, "taker_buy_base": 97215.9, "taker_buy_quote": 146881.8888 }, { "timestamp": 1769234400000, "datetime": "2026-01-24T06:00:00", "open": 1.516, "high": 1.518, "low": 1.514, "close": 1.516, "volume": 97704.5, "close_time": 1769237999999, "quote_volume": 148120.6888, "trades": 1221, "taker_buy_base": 50972.6, "taker_buy_quote": 77274.3907 }, { "timestamp": 1769238000000, "datetime": "2026-01-24T07:00:00", "open": 1.515, "high": 1.519, "low": 1.512, "close": 1.513, "volume": 201171.7, "close_time": 1769241599999, "quote_volume": 304954.1356, "trades": 1127, "taker_buy_base": 114584.4, "taker_buy_quote": 173740.151 }, { "timestamp": 1769241600000, "datetime": "2026-01-24T08:00:00", "open": 1.513, "high": 1.521, "low": 1.511, "close": 1.521, "volume": 133394.4, "close_time": 1769245199999, "quote_volume": 202355.388, "trades": 1288, "taker_buy_base": 71735.3, "taker_buy_quote": 108887.9558 }, { "timestamp": 1769245200000, "datetime": "2026-01-24T09:00:00", "open": 1.52, "high": 1.52, "low": 1.51, "close": 1.51, "volume": 69029.2, "close_time": 1769248799999, "quote_volume": 104538.4632, "trades": 972, "taker_buy_base": 25573.8, "taker_buy_quote": 38731.6029 }, { "timestamp": 1769248800000, "datetime": "2026-01-24T10:00:00", "open": 1.51, "high": 1.513, "low": 1.508, "close": 1.511, "volume": 77428.9, "close_time": 1769252399999, "quote_volume": 116986.9571, "trades": 860, "taker_buy_base": 36810.5, "taker_buy_quote": 55614.8762 }, { "timestamp": 1769252400000, "datetime": "2026-01-24T11:00:00", "open": 1.511, "high": 1.513, "low": 1.507, "close": 1.509, "volume": 74724.9, "close_time": 1769255999999, "quote_volume": 112876.2828, "trades": 852, "taker_buy_base": 26509.9, "taker_buy_quote": 40054.3251 }, { "timestamp": 1769256000000, "datetime": "2026-01-24T12:00:00", "open": 1.508, "high": 1.512, "low": 1.507, "close": 1.51, "volume": 99046.9, "close_time": 1769259599999, "quote_volume": 149470.6482, "trades": 946, "taker_buy_base": 56708.6, "taker_buy_quote": 85593.409 }, { "timestamp": 1769259600000, "datetime": "2026-01-24T13:00:00", "open": 1.51, "high": 1.511, "low": 1.499, "close": 1.499, "volume": 137130.6, "close_time": 1769263199999, "quote_volume": 206164.7224, "trades": 1168, "taker_buy_base": 39133.4, "taker_buy_quote": 58853.8293 }, { "timestamp": 1769263200000, "datetime": "2026-01-24T14:00:00", "open": 1.499, "high": 1.511, "low": 1.497, "close": 1.506, "volume": 241974.2, "close_time": 1769266799999, "quote_volume": 364127.6835, "trades": 1853, "taker_buy_base": 100208.5, "taker_buy_quote": 150778.4043 }, { "timestamp": 1769266800000, "datetime": "2026-01-24T15:00:00", "open": 1.505, "high": 1.508, "low": 1.494, "close": 1.495, "volume": 207780.3, "close_time": 1769270399999, "quote_volume": 311514.9291, "trades": 1710, "taker_buy_base": 91530.9, "taker_buy_quote": 137274.1429 }, { "timestamp": 1769270400000, "datetime": "2026-01-24T16:00:00", "open": 1.496, "high": 1.501, "low": 1.489, "close": 1.498, "volume": 171555.6, "close_time": 1769273999999, "quote_volume": 256454.9171, "trades": 2330, "taker_buy_base": 84774.1, "taker_buy_quote": 126794.0666 }, { "timestamp": 1769274000000, "datetime": "2026-01-24T17:00:00", "open": 1.499, "high": 1.501, "low": 1.495, "close": 1.5, "volume": 150914.0, "close_time": 1769277599999, "quote_volume": 226134.1878, "trades": 1829, "taker_buy_base": 92730.6, "taker_buy_quote": 138967.3651 }, { "timestamp": 1769277600000, "datetime": "2026-01-24T18:00:00", "open": 1.5, "high": 1.505, "low": 1.5, "close": 1.501, "volume": 147168.2, "close_time": 1769281199999, "quote_volume": 220951.2265, "trades": 1512, "taker_buy_base": 68801.1, "taker_buy_quote": 103336.2622 }, { "timestamp": 1769281200000, "datetime": "2026-01-24T19:00:00", "open": 1.502, "high": 1.502, "low": 1.496, "close": 1.498, "volume": 184104.8, "close_time": 1769284799999, "quote_volume": 275987.7704, "trades": 1613, "taker_buy_base": 74347.1, "taker_buy_quote": 111449.3356 }, { "timestamp": 1769284800000, "datetime": "2026-01-24T20:00:00", "open": 1.497, "high": 1.506, "low": 1.497, "close": 1.505, "volume": 83921.4, "close_time": 1769288399999, "quote_volume": 126063.2627, "trades": 1176, "taker_buy_base": 48592.9, "taker_buy_quote": 72970.5552 }, { "timestamp": 1769288400000, "datetime": "2026-01-24T21:00:00", "open": 1.505, "high": 1.506, "low": 1.5, "close": 1.504, "volume": 114692.6, "close_time": 1769291999999, "quote_volume": 172368.5077, "trades": 1458, "taker_buy_base": 62124.4, "taker_buy_quote": 93376.769 }, { "timestamp": 1769292000000, "datetime": "2026-01-24T22:00:00", "open": 1.504, "high": 1.514, "low": 1.502, "close": 1.511, "volume": 191629.4, "close_time": 1769295599999, "quote_volume": 289319.9432, "trades": 1824, "taker_buy_base": 100630.7, "taker_buy_quote": 151957.8999 }, { "timestamp": 1769295600000, "datetime": "2026-01-24T23:00:00", "open": 1.512, "high": 1.513, "low": 1.503, "close": 1.506, "volume": 84769.2, "close_time": 1769299199999, "quote_volume": 127873.186, "trades": 1293, "taker_buy_base": 33030.8, "taker_buy_quote": 49835.4949 }, { "timestamp": 1769299200000, "datetime": "2026-01-25T00:00:00", "open": 1.507, "high": 1.515, "low": 1.506, "close": 1.514, "volume": 223367.7, "close_time": 1769302799999, "quote_volume": 337724.1621, "trades": 2522, "taker_buy_base": 123263.6, "taker_buy_quote": 186385.3018 }, { "timestamp": 1769302800000, "datetime": "2026-01-25T01:00:00", "open": 1.514, "high": 1.516, "low": 1.502, "close": 1.505, "volume": 192146.1, "close_time": 1769306399999, "quote_volume": 290239.6967, "trades": 2090, "taker_buy_base": 127855.6, "taker_buy_quote": 193294.7177 }, { "timestamp": 1769306400000, "datetime": "2026-01-25T02:00:00", "open": 1.505, "high": 1.511, "low": 1.504, "close": 1.507, "volume": 87434.2, "close_time": 1769309999999, "quote_volume": 131874.3744, "trades": 1424, "taker_buy_base": 43546.8, "taker_buy_quote": 65695.7759 }, { "timestamp": 1769310000000, "datetime": "2026-01-25T03:00:00", "open": 1.507, "high": 1.51, "low": 1.494, "close": 1.499, "volume": 171743.9, "close_time": 1769313599999, "quote_volume": 257631.2228, "trades": 2286, "taker_buy_base": 80253.6, "taker_buy_quote": 120405.2505 }, { "timestamp": 1769313600000, "datetime": "2026-01-25T04:00:00", "open": 1.499, "high": 1.509, "low": 1.497, "close": 1.503, "volume": 98042.4, "close_time": 1769317199999, "quote_volume": 147330.8256, "trades": 1640, "taker_buy_base": 47294.8, "taker_buy_quote": 71069.3226 }, { "timestamp": 1769317200000, "datetime": "2026-01-25T05:00:00", "open": 1.503, "high": 1.509, "low": 1.502, "close": 1.509, "volume": 60676.9, "close_time": 1769320799999, "quote_volume": 91274.8968, "trades": 1222, "taker_buy_base": 34172.2, "taker_buy_quote": 51422.1462 }, { "timestamp": 1769320800000, "datetime": "2026-01-25T06:00:00", "open": 1.508, "high": 1.513, "low": 1.503, "close": 1.504, "volume": 249529.0, "close_time": 1769324399999, "quote_volume": 376087.8404, "trades": 2252, "taker_buy_base": 118760.0, "taker_buy_quote": 179006.5361 }, { "timestamp": 1769324400000, "datetime": "2026-01-25T07:00:00", "open": 1.504, "high": 1.506, "low": 1.496, "close": 1.502, "volume": 171826.0, "close_time": 1769327999999, "quote_volume": 258096.9273, "trades": 1842, "taker_buy_base": 93806.7, "taker_buy_quote": 140974.1589 }, { "timestamp": 1769328000000, "datetime": "2026-01-25T08:00:00", "open": 1.503, "high": 1.507, "low": 1.484, "close": 1.487, "volume": 613235.0, "close_time": 1769331599999, "quote_volume": 915253.8291, "trades": 3704, "taker_buy_base": 144226.9, "taker_buy_quote": 215522.2247 }, { "timestamp": 1769331600000, "datetime": "2026-01-25T09:00:00", "open": 1.487, "high": 1.508, "low": 1.485, "close": 1.502, "volume": 275634.3, "close_time": 1769335199999, "quote_volume": 411915.545, "trades": 2778, "taker_buy_base": 181812.9, "taker_buy_quote": 271701.7778 }, { "timestamp": 1769335200000, "datetime": "2026-01-25T10:00:00", "open": 1.502, "high": 1.512, "low": 1.5, "close": 1.501, "volume": 198963.6, "close_time": 1769338799999, "quote_volume": 299451.4478, "trades": 2933, "taker_buy_base": 115080.5, "taker_buy_quote": 173208.4429 }, { "timestamp": 1769338800000, "datetime": "2026-01-25T11:00:00", "open": 1.501, "high": 1.505, "low": 1.494, "close": 1.496, "volume": 186636.4, "close_time": 1769342399999, "quote_volume": 279725.6438, "trades": 2463, "taker_buy_base": 66240.7, "taker_buy_quote": 99277.1669 }, { "timestamp": 1769342400000, "datetime": "2026-01-25T12:00:00", "open": 1.496, "high": 1.496, "low": 1.485, "close": 1.495, "volume": 281736.3, "close_time": 1769345999999, "quote_volume": 420128.1809, "trades": 3432, "taker_buy_base": 127755.0, "taker_buy_quote": 190510.528 }, { "timestamp": 1769346000000, "datetime": "2026-01-25T13:00:00", "open": 1.496, "high": 1.499, "low": 1.489, "close": 1.495, "volume": 175531.6, "close_time": 1769349599999, "quote_volume": 262387.2382, "trades": 2609, "taker_buy_base": 78066.8, "taker_buy_quote": 116716.49 }, { "timestamp": 1769349600000, "datetime": "2026-01-25T14:00:00", "open": 1.495, "high": 1.496, "low": 1.475, "close": 1.487, "volume": 472071.3, "close_time": 1769353199999, "quote_volume": 700559.3202, "trades": 4498, "taker_buy_base": 266372.3, "taker_buy_quote": 395378.8936 }, { "timestamp": 1769353200000, "datetime": "2026-01-25T15:00:00", "open": 1.486, "high": 1.495, "low": 1.484, "close": 1.491, "volume": 458965.1, "close_time": 1769356799999, "quote_volume": 683254.7314, "trades": 4248, "taker_buy_base": 287000.2, "taker_buy_quote": 427296.8553 }, { "timestamp": 1769356800000, "datetime": "2026-01-25T16:00:00", "open": 1.49, "high": 1.49, "low": 1.45, "close": 1.463, "volume": 1923832.1, "close_time": 1769360399999, "quote_volume": 2814492.6093, "trades": 20740, "taker_buy_base": 962636.2, "taker_buy_quote": 1407867.3808 }, { "timestamp": 1769360400000, "datetime": "2026-01-25T17:00:00", "open": 1.463, "high": 1.469, "low": 1.452, "close": 1.462, "volume": 254063.0, "close_time": 1769363999999, "quote_volume": 371130.0062, "trades": 5196, "taker_buy_base": 136787.8, "taker_buy_quote": 199857.5958 }, { "timestamp": 1769364000000, "datetime": "2026-01-25T18:00:00", "open": 1.462, "high": 1.463, "low": 1.437, "close": 1.448, "volume": 658152.1, "close_time": 1769367599999, "quote_volume": 953591.8585, "trades": 10527, "taker_buy_base": 260240.1, "taker_buy_quote": 377055.3264 }, { "timestamp": 1769367600000, "datetime": "2026-01-25T19:00:00", "open": 1.448, "high": 1.45, "low": 1.411, "close": 1.419, "volume": 911889.4, "close_time": 1769371199999, "quote_volume": 1299953.431, "trades": 11065, "taker_buy_base": 339579.4, "taker_buy_quote": 484116.1068 }, { "timestamp": 1769371200000, "datetime": "2026-01-25T20:00:00", "open": 1.42, "high": 1.429, "low": 1.409, "close": 1.424, "volume": 789069.4, "close_time": 1769374799999, "quote_volume": 1119481.6074, "trades": 8085, "taker_buy_base": 381206.4, "taker_buy_quote": 540982.9081 }, { "timestamp": 1769374800000, "datetime": "2026-01-25T21:00:00", "open": 1.425, "high": 1.437, "low": 1.425, "close": 1.43, "volume": 361596.5, "close_time": 1769378399999, "quote_volume": 517700.4985, "trades": 4764, "taker_buy_base": 204179.4, "taker_buy_quote": 292393.3105 }, { "timestamp": 1769378400000, "datetime": "2026-01-25T22:00:00", "open": 1.431, "high": 1.432, "low": 1.415, "close": 1.423, "volume": 466722.0, "close_time": 1769381999999, "quote_volume": 663576.9694, "trades": 4139, "taker_buy_base": 178123.1, "taker_buy_quote": 253535.9487 }, { "timestamp": 1769382000000, "datetime": "2026-01-25T23:00:00", "open": 1.423, "high": 1.441, "low": 1.416, "close": 1.436, "volume": 391207.2, "close_time": 1769385599999, "quote_volume": 559361.2086, "trades": 4823, "taker_buy_base": 214211.8, "taker_buy_quote": 306472.1989 }, { "timestamp": 1769385600000, "datetime": "2026-01-26T00:00:00", "open": 1.436, "high": 1.447, "low": 1.432, "close": 1.446, "volume": 396257.9, "close_time": 1769389199999, "quote_volume": 570647.5203, "trades": 4694, "taker_buy_base": 189174.4, "taker_buy_quote": 272253.3873 }, { "timestamp": 1769389200000, "datetime": "2026-01-26T01:00:00", "open": 1.447, "high": 1.471, "low": 1.447, "close": 1.466, "volume": 565650.7, "close_time": 1769392799999, "quote_volume": 827626.0538, "trades": 6899, "taker_buy_base": 304776.2, "taker_buy_quote": 445941.4579 }, { "timestamp": 1769392800000, "datetime": "2026-01-26T02:00:00", "open": 1.467, "high": 1.467, "low": 1.455, "close": 1.456, "volume": 332003.6, "close_time": 1769396399999, "quote_volume": 484906.2494, "trades": 4350, "taker_buy_base": 152077.9, "taker_buy_quote": 222198.3326 }, { "timestamp": 1769396400000, "datetime": "2026-01-26T03:00:00", "open": 1.457, "high": 1.463, "low": 1.444, "close": 1.447, "volume": 254591.2, "close_time": 1769399999999, "quote_volume": 369483.5808, "trades": 2940, "taker_buy_base": 135304.7, "taker_buy_quote": 196157.8067 }, { "timestamp": 1769400000000, "datetime": "2026-01-26T04:00:00", "open": 1.448, "high": 1.466, "low": 1.448, "close": 1.456, "volume": 283001.0, "close_time": 1769403599999, "quote_volume": 412850.4321, "trades": 3208, "taker_buy_base": 164474.9, "taker_buy_quote": 239947.3508 }, { "timestamp": 1769403600000, "datetime": "2026-01-26T05:00:00", "open": 1.457, "high": 1.462, "low": 1.455, "close": 1.46, "volume": 102697.3, "close_time": 1769407199999, "quote_volume": 149808.4614, "trades": 1874, "taker_buy_base": 52935.6, "taker_buy_quote": 77231.6797 }, { "timestamp": 1769407200000, "datetime": "2026-01-26T06:00:00", "open": 1.46, "high": 1.473, "low": 1.456, "close": 1.472, "volume": 432424.7, "close_time": 1769410799999, "quote_volume": 632852.1642, "trades": 3238, "taker_buy_base": 310041.1, "taker_buy_quote": 453621.1529 }, { "timestamp": 1769410800000, "datetime": "2026-01-26T07:00:00", "open": 1.471, "high": 1.475, "low": 1.466, "close": 1.469, "volume": 310632.3, "close_time": 1769414399999, "quote_volume": 457033.336, "trades": 3287, "taker_buy_base": 146302.9, "taker_buy_quote": 215284.0397 }, { "timestamp": 1769414400000, "datetime": "2026-01-26T08:00:00", "open": 1.469, "high": 1.479, "low": 1.464, "close": 1.466, "volume": 306258.0, "close_time": 1769417999999, "quote_volume": 450469.6997, "trades": 3516, "taker_buy_base": 154469.0, "taker_buy_quote": 227253.3638 }, { "timestamp": 1769418000000, "datetime": "2026-01-26T09:00:00", "open": 1.466, "high": 1.466, "low": 1.45, "close": 1.452, "volume": 284419.6, "close_time": 1769421599999, "quote_volume": 414273.64, "trades": 2530, "taker_buy_base": 92864.0, "taker_buy_quote": 135212.7367 }, { "timestamp": 1769421600000, "datetime": "2026-01-26T10:00:00", "open": 1.452, "high": 1.46, "low": 1.452, "close": 1.457, "volume": 186152.9, "close_time": 1769425199999, "quote_volume": 270877.9813, "trades": 1684, "taker_buy_base": 120131.8, "taker_buy_quote": 174826.5681 }, { "timestamp": 1769425200000, "datetime": "2026-01-26T11:00:00", "open": 1.457, "high": 1.46, "low": 1.452, "close": 1.453, "volume": 87506.7, "close_time": 1769428799999, "quote_volume": 127303.5459, "trades": 1346, "taker_buy_base": 40007.0, "taker_buy_quote": 58202.71 }, { "timestamp": 1769428800000, "datetime": "2026-01-26T12:00:00", "open": 1.453, "high": 1.458, "low": 1.447, "close": 1.453, "volume": 179474.2, "close_time": 1769432399999, "quote_volume": 260964.7116, "trades": 1747, "taker_buy_base": 106774.4, "taker_buy_quote": 155362.5157 }, { "timestamp": 1769432400000, "datetime": "2026-01-26T13:00:00", "open": 1.454, "high": 1.465, "low": 1.454, "close": 1.462, "volume": 179397.3, "close_time": 1769435999999, "quote_volume": 261969.4979, "trades": 2322, "taker_buy_base": 99664.2, "taker_buy_quote": 145555.8336 }, { "timestamp": 1769436000000, "datetime": "2026-01-26T14:00:00", "open": 1.463, "high": 1.475, "low": 1.448, "close": 1.471, "volume": 633611.7, "close_time": 1769439599999, "quote_volume": 926845.6723, "trades": 8485, "taker_buy_base": 303591.5, "taker_buy_quote": 444240.5793 }, { "timestamp": 1769439600000, "datetime": "2026-01-26T15:00:00", "open": 1.471, "high": 1.488, "low": 1.455, "close": 1.464, "volume": 803878.3, "close_time": 1769443199999, "quote_volume": 1185789.3564, "trades": 10032, "taker_buy_base": 472193.2, "taker_buy_quote": 696879.2731 }, { "timestamp": 1769443200000, "datetime": "2026-01-26T16:00:00", "open": 1.464, "high": 1.473, "low": 1.457, "close": 1.46, "volume": 464840.0, "close_time": 1769446799999, "quote_volume": 680676.0695, "trades": 6843, "taker_buy_base": 228364.5, "taker_buy_quote": 334543.0263 }, { "timestamp": 1769446800000, "datetime": "2026-01-26T17:00:00", "open": 1.459, "high": 1.463, "low": 1.441, "close": 1.458, "volume": 538309.7, "close_time": 1769450399999, "quote_volume": 781422.106, "trades": 5875, "taker_buy_base": 234023.8, "taker_buy_quote": 340070.7644 }, { "timestamp": 1769450400000, "datetime": "2026-01-26T18:00:00", "open": 1.458, "high": 1.475, "low": 1.455, "close": 1.469, "volume": 315889.2, "close_time": 1769453999999, "quote_volume": 462602.3468, "trades": 4918, "taker_buy_base": 147928.0, "taker_buy_quote": 216780.5227 }, { "timestamp": 1769454000000, "datetime": "2026-01-26T19:00:00", "open": 1.47, "high": 1.473, "low": 1.459, "close": 1.46, "volume": 162580.0, "close_time": 1769457599999, "quote_volume": 238320.4052, "trades": 2683, "taker_buy_base": 73486.3, "taker_buy_quote": 107749.7629 }, { "timestamp": 1769457600000, "datetime": "2026-01-26T20:00:00", "open": 1.46, "high": 1.463, "low": 1.45, "close": 1.454, "volume": 205032.2, "close_time": 1769461199999, "quote_volume": 298546.7548, "trades": 3011, "taker_buy_base": 118804.0, "taker_buy_quote": 173075.6406 }, { "timestamp": 1769461200000, "datetime": "2026-01-26T21:00:00", "open": 1.453, "high": 1.48, "low": 1.45, "close": 1.471, "volume": 425726.5, "close_time": 1769464799999, "quote_volume": 625373.3669, "trades": 4280, "taker_buy_base": 283482.8, "taker_buy_quote": 416694.9476 }, { "timestamp": 1769464800000, "datetime": "2026-01-26T22:00:00", "open": 1.471, "high": 1.474, "low": 1.464, "close": 1.468, "volume": 163104.5, "close_time": 1769468399999, "quote_volume": 239765.6404, "trades": 2237, "taker_buy_base": 83277.5, "taker_buy_quote": 122428.7385 }, { "timestamp": 1769468400000, "datetime": "2026-01-26T23:00:00", "open": 1.467, "high": 1.473, "low": 1.462, "close": 1.463, "volume": 229480.2, "close_time": 1769471999999, "quote_volume": 336668.5035, "trades": 2429, "taker_buy_base": 111171.0, "taker_buy_quote": 163120.2861 }, { "timestamp": 1769472000000, "datetime": "2026-01-27T00:00:00", "open": 1.463, "high": 1.47, "low": 1.461, "close": 1.469, "volume": 147085.0, "close_time": 1769475599999, "quote_volume": 215473.5278, "trades": 1700, "taker_buy_base": 67825.4, "taker_buy_quote": 99359.2765 }, { "timestamp": 1769475600000, "datetime": "2026-01-27T01:00:00", "open": 1.469, "high": 1.478, "low": 1.461, "close": 1.474, "volume": 260447.4, "close_time": 1769479199999, "quote_volume": 383004.7142, "trades": 3133, "taker_buy_base": 164919.6, "taker_buy_quote": 242552.227 }, { "timestamp": 1769479200000, "datetime": "2026-01-27T02:00:00", "open": 1.474, "high": 1.48, "low": 1.468, "close": 1.477, "volume": 274126.2, "close_time": 1769482799999, "quote_volume": 404130.5272, "trades": 2259, "taker_buy_base": 122315.7, "taker_buy_quote": 180483.4532 }, { "timestamp": 1769482800000, "datetime": "2026-01-27T03:00:00", "open": 1.476, "high": 1.479, "low": 1.471, "close": 1.473, "volume": 129302.4, "close_time": 1769486399999, "quote_volume": 190701.0711, "trades": 1829, "taker_buy_base": 67302.0, "taker_buy_quote": 99290.2093 }, { "timestamp": 1769486400000, "datetime": "2026-01-27T04:00:00", "open": 1.473, "high": 1.482, "low": 1.472, "close": 1.476, "volume": 161469.9, "close_time": 1769489999999, "quote_volume": 238356.4234, "trades": 1816, "taker_buy_base": 90045.3, "taker_buy_quote": 132959.3996 }, { "timestamp": 1769490000000, "datetime": "2026-01-27T05:00:00", "open": 1.476, "high": 1.477, "low": 1.471, "close": 1.477, "volume": 98305.5, "close_time": 1769493599999, "quote_volume": 144977.6243, "trades": 1443, "taker_buy_base": 49885.3, "taker_buy_quote": 73579.7386 }, { "timestamp": 1769493600000, "datetime": "2026-01-27T06:00:00", "open": 1.477, "high": 1.478, "low": 1.468, "close": 1.469, "volume": 144540.2, "close_time": 1769497199999, "quote_volume": 212866.3934, "trades": 1600, "taker_buy_base": 63968.9, "taker_buy_quote": 94232.7349 }, { "timestamp": 1769497200000, "datetime": "2026-01-27T07:00:00", "open": 1.47, "high": 1.478, "low": 1.469, "close": 1.471, "volume": 160167.0, "close_time": 1769500799999, "quote_volume": 235975.4058, "trades": 1710, "taker_buy_base": 94263.6, "taker_buy_quote": 138876.2408 }, { "timestamp": 1769500800000, "datetime": "2026-01-27T08:00:00", "open": 1.471, "high": 1.475, "low": 1.466, "close": 1.468, "volume": 93927.7, "close_time": 1769504399999, "quote_volume": 138023.8223, "trades": 1422, "taker_buy_base": 40950.8, "taker_buy_quote": 60184.7058 }, { "timestamp": 1769504400000, "datetime": "2026-01-27T09:00:00", "open": 1.467, "high": 1.468, "low": 1.458, "close": 1.458, "volume": 173290.9, "close_time": 1769507999999, "quote_volume": 253258.4996, "trades": 2081, "taker_buy_base": 73507.6, "taker_buy_quote": 107445.4904 }, { "timestamp": 1769508000000, "datetime": "2026-01-27T10:00:00", "open": 1.458, "high": 1.462, "low": 1.455, "close": 1.457, "volume": 119739.3, "close_time": 1769511599999, "quote_volume": 174642.6313, "trades": 1620, "taker_buy_base": 62848.8, "taker_buy_quote": 91673.9122 }, { "timestamp": 1769511600000, "datetime": "2026-01-27T11:00:00", "open": 1.457, "high": 1.462, "low": 1.455, "close": 1.457, "volume": 249936.6, "close_time": 1769515199999, "quote_volume": 364494.9453, "trades": 1949, "taker_buy_base": 141206.0, "taker_buy_quote": 205912.5651 }, { "timestamp": 1769515200000, "datetime": "2026-01-27T12:00:00", "open": 1.457, "high": 1.458, "low": 1.449, "close": 1.454, "volume": 137883.9, "close_time": 1769518799999, "quote_volume": 200604.4278, "trades": 1460, "taker_buy_base": 60179.0, "taker_buy_quote": 87571.1961 }, { "timestamp": 1769518800000, "datetime": "2026-01-27T13:00:00", "open": 1.454, "high": 1.456, "low": 1.447, "close": 1.452, "volume": 220022.9, "close_time": 1769522399999, "quote_volume": 319394.6538, "trades": 2119, "taker_buy_base": 129909.0, "taker_buy_quote": 188594.6774 }, { "timestamp": 1769522400000, "datetime": "2026-01-27T14:00:00", "open": 1.451, "high": 1.468, "low": 1.451, "close": 1.456, "volume": 678603.9, "close_time": 1769525999999, "quote_volume": 991533.2496, "trades": 6259, "taker_buy_base": 411353.0, "taker_buy_quote": 601236.058 }, { "timestamp": 1769526000000, "datetime": "2026-01-27T15:00:00", "open": 1.456, "high": 1.47, "low": 1.452, "close": 1.47, "volume": 454934.8, "close_time": 1769529599999, "quote_volume": 664450.8114, "trades": 5083, "taker_buy_base": 238800.8, "taker_buy_quote": 348906.6871 }, { "timestamp": 1769529600000, "datetime": "2026-01-27T16:00:00", "open": 1.469, "high": 1.505, "low": 1.469, "close": 1.493, "volume": 1246479.2, "close_time": 1769533199999, "quote_volume": 1857176.394, "trades": 9617, "taker_buy_base": 760691.6, "taker_buy_quote": 1133872.4329 }, { "timestamp": 1769533200000, "datetime": "2026-01-27T17:00:00", "open": 1.493, "high": 1.493, "low": 1.451, "close": 1.456, "volume": 927477.4, "close_time": 1769536799999, "quote_volume": 1356311.3778, "trades": 9107, "taker_buy_base": 407539.7, "taker_buy_quote": 596284.0769 }, { "timestamp": 1769536800000, "datetime": "2026-01-27T18:00:00", "open": 1.455, "high": 1.482, "low": 1.453, "close": 1.475, "volume": 625072.4, "close_time": 1769540399999, "quote_volume": 915380.8498, "trades": 7096, "taker_buy_base": 316350.1, "taker_buy_quote": 463521.2396 }, { "timestamp": 1769540400000, "datetime": "2026-01-27T19:00:00", "open": 1.475, "high": 1.485, "low": 1.47, "close": 1.481, "volume": 365238.3, "close_time": 1769543999999, "quote_volume": 539704.9121, "trades": 4166, "taker_buy_base": 194713.0, "taker_buy_quote": 287783.3901 }, { "timestamp": 1769544000000, "datetime": "2026-01-27T20:00:00", "open": 1.481, "high": 1.505, "low": 1.48, "close": 1.5, "volume": 627258.3, "close_time": 1769547599999, "quote_volume": 937663.0888, "trades": 7082, "taker_buy_base": 309312.0, "taker_buy_quote": 462522.5567 }, { "timestamp": 1769547600000, "datetime": "2026-01-27T21:00:00", "open": 1.5, "high": 1.502, "low": 1.482, "close": 1.487, "volume": 407585.0, "close_time": 1769551199999, "quote_volume": 607432.6273, "trades": 4123, "taker_buy_base": 196780.9, "taker_buy_quote": 293340.9087 }, { "timestamp": 1769551200000, "datetime": "2026-01-27T22:00:00", "open": 1.487, "high": 1.496, "low": 1.486, "close": 1.491, "volume": 253453.5, "close_time": 1769554799999, "quote_volume": 377886.6003, "trades": 2598, "taker_buy_base": 129861.7, "taker_buy_quote": 193642.7987 }, { "timestamp": 1769554800000, "datetime": "2026-01-27T23:00:00", "open": 1.49, "high": 1.497, "low": 1.486, "close": 1.49, "volume": 284473.8, "close_time": 1769558399999, "quote_volume": 424050.9347, "trades": 2831, "taker_buy_base": 160594.7, "taker_buy_quote": 239460.2477 }, { "timestamp": 1769558400000, "datetime": "2026-01-28T00:00:00", "open": 1.491, "high": 1.496, "low": 1.482, "close": 1.494, "volume": 385996.1, "close_time": 1769561999999, "quote_volume": 574809.3141, "trades": 3937, "taker_buy_base": 196111.9, "taker_buy_quote": 292166.1169 }, { "timestamp": 1769562000000, "datetime": "2026-01-28T01:00:00", "open": 1.494, "high": 1.495, "low": 1.48, "close": 1.485, "volume": 398044.4, "close_time": 1769565599999, "quote_volume": 591702.3681, "trades": 3195, "taker_buy_base": 205187.5, "taker_buy_quote": 305231.156 }, { "timestamp": 1769565600000, "datetime": "2026-01-28T02:00:00", "open": 1.484, "high": 1.487, "low": 1.479, "close": 1.482, "volume": 293502.0, "close_time": 1769569199999, "quote_volume": 435149.5738, "trades": 2800, "taker_buy_base": 168338.1, "taker_buy_quote": 249597.8236 }, { "timestamp": 1769569200000, "datetime": "2026-01-28T03:00:00", "open": 1.482, "high": 1.486, "low": 1.475, "close": 1.476, "volume": 179950.1, "close_time": 1769572799999, "quote_volume": 266332.3502, "trades": 2395, "taker_buy_base": 88201.7, "taker_buy_quote": 130537.7034 }, { "timestamp": 1769572800000, "datetime": "2026-01-28T04:00:00", "open": 1.476, "high": 1.478, "low": 1.469, "close": 1.477, "volume": 259611.5, "close_time": 1769576399999, "quote_volume": 382512.039, "trades": 2387, "taker_buy_base": 161118.0, "taker_buy_quote": 237438.596 }, { "timestamp": 1769576400000, "datetime": "2026-01-28T05:00:00", "open": 1.477, "high": 1.484, "low": 1.473, "close": 1.484, "volume": 237898.3, "close_time": 1769579999999, "quote_volume": 352014.6882, "trades": 2536, "taker_buy_base": 157413.5, "taker_buy_quote": 232985.4513 }, { "timestamp": 1769580000000, "datetime": "2026-01-28T06:00:00", "open": 1.484, "high": 1.489, "low": 1.479, "close": 1.486, "volume": 224889.8, "close_time": 1769583599999, "quote_volume": 334083.1968, "trades": 2734, "taker_buy_base": 105247.3, "taker_buy_quote": 156323.4286 }, { "timestamp": 1769583600000, "datetime": "2026-01-28T07:00:00", "open": 1.486, "high": 1.487, "low": 1.476, "close": 1.479, "volume": 148805.4, "close_time": 1769587199999, "quote_volume": 220361.509, "trades": 1883, "taker_buy_base": 83644.9, "taker_buy_quote": 123842.1493 }, { "timestamp": 1769587200000, "datetime": "2026-01-28T08:00:00", "open": 1.479, "high": 1.479, "low": 1.464, "close": 1.468, "volume": 360079.9, "close_time": 1769590799999, "quote_volume": 529721.439, "trades": 2794, "taker_buy_base": 223576.3, "taker_buy_quote": 328930.3717 }, { "timestamp": 1769590800000, "datetime": "2026-01-28T09:00:00", "open": 1.468, "high": 1.482, "low": 1.464, "close": 1.482, "volume": 240222.8, "close_time": 1769594399999, "quote_volume": 353689.7717, "trades": 3078, "taker_buy_base": 135764.5, "taker_buy_quote": 199895.9395 }, { "timestamp": 1769594400000, "datetime": "2026-01-28T10:00:00", "open": 1.483, "high": 1.487, "low": 1.476, "close": 1.477, "volume": 243972.2, "close_time": 1769597999999, "quote_volume": 361242.2902, "trades": 3102, "taker_buy_base": 131960.8, "taker_buy_quote": 195424.9818 }, { "timestamp": 1769598000000, "datetime": "2026-01-28T11:00:00", "open": 1.477, "high": 1.497, "low": 1.476, "close": 1.496, "volume": 315991.2, "close_time": 1769601599999, "quote_volume": 469792.5956, "trades": 3896, "taker_buy_base": 160674.8, "taker_buy_quote": 238866.1315 }, { "timestamp": 1769601600000, "datetime": "2026-01-28T12:00:00", "open": 1.496, "high": 1.497, "low": 1.476, "close": 1.48, "volume": 457041.1, "close_time": 1769605199999, "quote_volume": 679900.0485, "trades": 4928, "taker_buy_base": 224524.8, "taker_buy_quote": 333992.177 }, { "timestamp": 1769605200000, "datetime": "2026-01-28T13:00:00", "open": 1.48, "high": 1.491, "low": 1.48, "close": 1.483, "volume": 466200.7, "close_time": 1769608799999, "quote_volume": 692486.1656, "trades": 4847, "taker_buy_base": 286722.8, "taker_buy_quote": 425955.3534 }, { "timestamp": 1769608800000, "datetime": "2026-01-28T14:00:00", "open": 1.483, "high": 1.485, "low": 1.471, "close": 1.474, "volume": 483163.2, "close_time": 1769612399999, "quote_volume": 713555.0521, "trades": 6544, "taker_buy_base": 220599.5, "taker_buy_quote": 325844.9722 }, { "timestamp": 1769612400000, "datetime": "2026-01-28T15:00:00", "open": 1.474, "high": 1.48, "low": 1.46, "close": 1.467, "volume": 589327.4, "close_time": 1769615999999, "quote_volume": 866409.4489, "trades": 6935, "taker_buy_base": 303229.6, "taker_buy_quote": 445837.6901 }, { "timestamp": 1769616000000, "datetime": "2026-01-28T16:00:00", "open": 1.468, "high": 1.474, "low": 1.459, "close": 1.469, "volume": 384578.3, "close_time": 1769619599999, "quote_volume": 564095.0271, "trades": 4938, "taker_buy_base": 222739.8, "taker_buy_quote": 326860.9788 }, { "timestamp": 1769619600000, "datetime": "2026-01-28T17:00:00", "open": 1.47, "high": 1.487, "low": 1.461, "close": 1.479, "volume": 498413.8, "close_time": 1769623199999, "quote_volume": 734495.5502, "trades": 5855, "taker_buy_base": 297846.5, "taker_buy_quote": 439003.1958 }, { "timestamp": 1769623200000, "datetime": "2026-01-28T18:00:00", "open": 1.478, "high": 1.478, "low": 1.465, "close": 1.471, "volume": 343828.0, "close_time": 1769626799999, "quote_volume": 505641.1847, "trades": 4011, "taker_buy_base": 164161.3, "taker_buy_quote": 241352.2943 }, { "timestamp": 1769626800000, "datetime": "2026-01-28T19:00:00", "open": 1.47, "high": 1.482, "low": 1.465, "close": 1.478, "volume": 628535.1, "close_time": 1769630399999, "quote_volume": 924949.4112, "trades": 8996, "taker_buy_base": 324559.4, "taker_buy_quote": 477737.2142 }, { "timestamp": 1769630400000, "datetime": "2026-01-28T20:00:00", "open": 1.477, "high": 1.492, "low": 1.47, "close": 1.474, "volume": 419923.5, "close_time": 1769633999999, "quote_volume": 622139.3528, "trades": 4902, "taker_buy_base": 217800.4, "taker_buy_quote": 322756.8315 }, { "timestamp": 1769634000000, "datetime": "2026-01-28T21:00:00", "open": 1.475, "high": 1.493, "low": 1.464, "close": 1.489, "volume": 686729.3, "close_time": 1769637599999, "quote_volume": 1016155.3616, "trades": 8647, "taker_buy_base": 364165.0, "taker_buy_quote": 538993.135 }, { "timestamp": 1769637600000, "datetime": "2026-01-28T22:00:00", "open": 1.489, "high": 1.501, "low": 1.48, "close": 1.497, "volume": 578417.9, "close_time": 1769641199999, "quote_volume": 863309.9732, "trades": 4947, "taker_buy_base": 272242.3, "taker_buy_quote": 406319.4214 }, { "timestamp": 1769641200000, "datetime": "2026-01-28T23:00:00", "open": 1.497, "high": 1.501, "low": 1.487, "close": 1.489, "volume": 569814.4, "close_time": 1769644799999, "quote_volume": 851508.4812, "trades": 5453, "taker_buy_base": 300556.7, "taker_buy_quote": 449358.6144 }, { "timestamp": 1769644800000, "datetime": "2026-01-29T00:00:00", "open": 1.489, "high": 1.496, "low": 1.473, "close": 1.48, "volume": 499764.9, "close_time": 1769648399999, "quote_volume": 741234.7304, "trades": 5933, "taker_buy_base": 209301.5, "taker_buy_quote": 310422.9486 }, { "timestamp": 1769648400000, "datetime": "2026-01-29T01:00:00", "open": 1.479, "high": 1.483, "low": 1.466, "close": 1.47, "volume": 492179.7, "close_time": 1769651999999, "quote_volume": 725185.6263, "trades": 5239, "taker_buy_base": 195083.8, "taker_buy_quote": 287629.5156 }, { "timestamp": 1769652000000, "datetime": "2026-01-29T02:00:00", "open": 1.469, "high": 1.473, "low": 1.443, "close": 1.45, "volume": 863290.9, "close_time": 1769655599999, "quote_volume": 1255933.435, "trades": 9561, "taker_buy_base": 330550.7, "taker_buy_quote": 481032.1368 }, { "timestamp": 1769655600000, "datetime": "2026-01-29T03:00:00", "open": 1.45, "high": 1.462, "low": 1.446, "close": 1.449, "volume": 513643.7, "close_time": 1769659199999, "quote_volume": 746093.2844, "trades": 6300, "taker_buy_base": 272163.4, "taker_buy_quote": 395357.9969 }, { "timestamp": 1769659200000, "datetime": "2026-01-29T04:00:00", "open": 1.448, "high": 1.449, "low": 1.436, "close": 1.447, "volume": 437160.1, "close_time": 1769662799999, "quote_volume": 630473.1538, "trades": 3327, "taker_buy_base": 190304.5, "taker_buy_quote": 274661.203 }, { "timestamp": 1769662800000, "datetime": "2026-01-29T05:00:00", "open": 1.447, "high": 1.451, "low": 1.441, "close": 1.443, "volume": 190310.1, "close_time": 1769666399999, "quote_volume": 275406.1432, "trades": 2189, "taker_buy_base": 90134.9, "taker_buy_quote": 130503.6162 }, { "timestamp": 1769666400000, "datetime": "2026-01-29T06:00:00", "open": 1.443, "high": 1.454, "low": 1.442, "close": 1.454, "volume": 424737.8, "close_time": 1769669999999, "quote_volume": 615317.1708, "trades": 3592, "taker_buy_base": 297105.1, "taker_buy_quote": 430427.5548 }, { "timestamp": 1769670000000, "datetime": "2026-01-29T07:00:00", "open": 1.454, "high": 1.455, "low": 1.44, "close": 1.441, "volume": 322307.5, "close_time": 1769673599999, "quote_volume": 466937.3792, "trades": 2406, "taker_buy_base": 140999.1, "taker_buy_quote": 204157.9053 }, { "timestamp": 1769673600000, "datetime": "2026-01-29T08:00:00", "open": 1.442, "high": 1.443, "low": 1.429, "close": 1.434, "volume": 585736.7, "close_time": 1769677199999, "quote_volume": 841175.5957, "trades": 3690, "taker_buy_base": 300112.1, "taker_buy_quote": 431031.7009 }, { "timestamp": 1769677200000, "datetime": "2026-01-29T09:00:00", "open": 1.433, "high": 1.437, "low": 1.429, "close": 1.431, "volume": 212403.1, "close_time": 1769680799999, "quote_volume": 304419.5374, "trades": 2137, "taker_buy_base": 97280.1, "taker_buy_quote": 139480.3836 }, { "timestamp": 1769680800000, "datetime": "2026-01-29T10:00:00", "open": 1.432, "high": 1.432, "low": 1.425, "close": 1.429, "volume": 285611.6, "close_time": 1769684399999, "quote_volume": 408031.552, "trades": 2031, "taker_buy_base": 136111.8, "taker_buy_quote": 194501.4898 }, { "timestamp": 1769684400000, "datetime": "2026-01-29T11:00:00", "open": 1.428, "high": 1.428, "low": 1.419, "close": 1.42, "volume": 323565.8, "close_time": 1769687999999, "quote_volume": 460319.5164, "trades": 3201, "taker_buy_base": 120879.6, "taker_buy_quote": 172006.5699 }, { "timestamp": 1769688000000, "datetime": "2026-01-29T12:00:00", "open": 1.419, "high": 1.423, "low": 1.414, "close": 1.42, "volume": 181701.9, "close_time": 1769691599999, "quote_volume": 257984.9217, "trades": 2012, "taker_buy_base": 87719.9, "taker_buy_quote": 124565.601 }, { "timestamp": 1769691600000, "datetime": "2026-01-29T13:00:00", "open": 1.421, "high": 1.428, "low": 1.421, "close": 1.426, "volume": 225733.7, "close_time": 1769695199999, "quote_volume": 321564.9073, "trades": 2098, "taker_buy_base": 101661.7, "taker_buy_quote": 144835.7644 }, { "timestamp": 1769695200000, "datetime": "2026-01-29T14:00:00", "open": 1.427, "high": 1.43, "low": 1.395, "close": 1.398, "volume": 1009652.0, "close_time": 1769698799999, "quote_volume": 1423480.3494, "trades": 8057, "taker_buy_base": 325788.9, "taker_buy_quote": 460155.2841 }, { "timestamp": 1769698800000, "datetime": "2026-01-29T15:00:00", "open": 1.397, "high": 1.397, "low": 1.354, "close": 1.375, "volume": 3147246.7, "close_time": 1769702399999, "quote_volume": 4314839.4935, "trades": 30367, "taker_buy_base": 1430795.7, "taker_buy_quote": 1960558.8244 }, { "timestamp": 1769702400000, "datetime": "2026-01-29T16:00:00", "open": 1.374, "high": 1.391, "low": 1.362, "close": 1.39, "volume": 1077694.0, "close_time": 1769705999999, "quote_volume": 1481562.0828, "trades": 11097, "taker_buy_base": 569765.3, "taker_buy_quote": 783358.1202 }, { "timestamp": 1769706000000, "datetime": "2026-01-29T17:00:00", "open": 1.39, "high": 1.405, "low": 1.365, "close": 1.366, "volume": 1019954.4, "close_time": 1769709599999, "quote_volume": 1416055.4787, "trades": 8403, "taker_buy_base": 521238.3, "taker_buy_quote": 724796.1262 }, { "timestamp": 1769709600000, "datetime": "2026-01-29T18:00:00", "open": 1.367, "high": 1.372, "low": 1.345, "close": 1.346, "volume": 1993187.2, "close_time": 1769713199999, "quote_volume": 2709946.2838, "trades": 12876, "taker_buy_base": 916365.9, "taker_buy_quote": 1247443.1409 }, { "timestamp": 1769713200000, "datetime": "2026-01-29T19:00:00", "open": 1.346, "high": 1.369, "low": 1.344, "close": 1.362, "volume": 993494.6, "close_time": 1769716799999, "quote_volume": 1346307.8623, "trades": 8295, "taker_buy_base": 524857.4, "taker_buy_quote": 711364.6969 }, { "timestamp": 1769716800000, "datetime": "2026-01-29T20:00:00", "open": 1.362, "high": 1.379, "low": 1.358, "close": 1.377, "volume": 511204.6, "close_time": 1769720399999, "quote_volume": 698888.7441, "trades": 5202, "taker_buy_base": 247470.5, "taker_buy_quote": 338325.7765 }, { "timestamp": 1769720400000, "datetime": "2026-01-29T21:00:00", "open": 1.377, "high": 1.385, "low": 1.375, "close": 1.379, "volume": 560380.7, "close_time": 1769723999999, "quote_volume": 773389.8895, "trades": 4347, "taker_buy_base": 301263.6, "taker_buy_quote": 415882.1937 }, { "timestamp": 1769724000000, "datetime": "2026-01-29T22:00:00", "open": 1.38, "high": 1.385, "low": 1.375, "close": 1.378, "volume": 220427.8, "close_time": 1769727599999, "quote_volume": 304002.5883, "trades": 1980, "taker_buy_base": 115219.9, "taker_buy_quote": 158922.5358 }, { "timestamp": 1769727600000, "datetime": "2026-01-29T23:00:00", "open": 1.377, "high": 1.378, "low": 1.368, "close": 1.375, "volume": 342013.4, "close_time": 1769731199999, "quote_volume": 469578.9477, "trades": 2829, "taker_buy_base": 140656.1, "taker_buy_quote": 193146.725 }, { "timestamp": 1769731200000, "datetime": "2026-01-30T00:00:00", "open": 1.376, "high": 1.382, "low": 1.367, "close": 1.371, "volume": 400464.7, "close_time": 1769734799999, "quote_volume": 550272.3235, "trades": 3803, "taker_buy_base": 172714.5, "taker_buy_quote": 237332.0186 }, { "timestamp": 1769734800000, "datetime": "2026-01-30T01:00:00", "open": 1.37, "high": 1.38, "low": 1.316, "close": 1.356, "volume": 3549569.6, "close_time": 1769738399999, "quote_volume": 4783048.9726, "trades": 23960, "taker_buy_base": 1547800.9, "taker_buy_quote": 2087166.7358 }, { "timestamp": 1769738400000, "datetime": "2026-01-30T02:00:00", "open": 1.355, "high": 1.356, "low": 1.318, "close": 1.331, "volume": 1619887.2, "close_time": 1769741999999, "quote_volume": 2156609.8688, "trades": 13809, "taker_buy_base": 730896.2, "taker_buy_quote": 973529.9912 }, { "timestamp": 1769742000000, "datetime": "2026-01-30T03:00:00", "open": 1.332, "high": 1.339, "low": 1.326, "close": 1.328, "volume": 607648.6, "close_time": 1769745599999, "quote_volume": 810084.8038, "trades": 4750, "taker_buy_base": 260963.2, "taker_buy_quote": 347907.436 }, { "timestamp": 1769745600000, "datetime": "2026-01-30T04:00:00", "open": 1.328, "high": 1.347, "low": 1.328, "close": 1.337, "volume": 598286.8, "close_time": 1769749199999, "quote_volume": 799837.801, "trades": 4887, "taker_buy_base": 314626.5, "taker_buy_quote": 420261.728 }, { "timestamp": 1769749200000, "datetime": "2026-01-30T05:00:00", "open": 1.337, "high": 1.339, "low": 1.326, "close": 1.331, "volume": 572571.9, "close_time": 1769752799999, "quote_volume": 762521.3013, "trades": 3632, "taker_buy_base": 338318.7, "taker_buy_quote": 450608.821 }, { "timestamp": 1769752800000, "datetime": "2026-01-30T06:00:00", "open": 1.33, "high": 1.332, "low": 1.297, "close": 1.307, "volume": 1210815.5, "close_time": 1769756399999, "quote_volume": 1586035.0142, "trades": 7291, "taker_buy_base": 494420.0, "taker_buy_quote": 647764.7243 }, { "timestamp": 1769756400000, "datetime": "2026-01-30T07:00:00", "open": 1.308, "high": 1.337, "low": 1.308, "close": 1.335, "volume": 928559.3, "close_time": 1769759999999, "quote_volume": 1230938.6539, "trades": 6572, "taker_buy_base": 529265.7, "taker_buy_quote": 701560.2349 }, { "timestamp": 1769760000000, "datetime": "2026-01-30T08:00:00", "open": 1.334, "high": 1.335, "low": 1.318, "close": 1.323, "volume": 522368.8, "close_time": 1769763599999, "quote_volume": 693514.9489, "trades": 4737, "taker_buy_base": 267795.1, "taker_buy_quote": 355625.5571 }, { "timestamp": 1769763600000, "datetime": "2026-01-30T09:00:00", "open": 1.322, "high": 1.328, "low": 1.314, "close": 1.322, "volume": 557239.4, "close_time": 1769767199999, "quote_volume": 736590.7452, "trades": 5651, "taker_buy_base": 301560.9, "taker_buy_quote": 398713.2351 }, { "timestamp": 1769767200000, "datetime": "2026-01-30T10:00:00", "open": 1.321, "high": 1.33, "low": 1.319, "close": 1.328, "volume": 314812.0, "close_time": 1769770799999, "quote_volume": 416985.5343, "trades": 4571, "taker_buy_base": 169884.0, "taker_buy_quote": 225043.7823 }, { "timestamp": 1769770800000, "datetime": "2026-01-30T11:00:00", "open": 1.328, "high": 1.349, "low": 1.326, "close": 1.343, "volume": 365028.1, "close_time": 1769774399999, "quote_volume": 487174.224, "trades": 4509, "taker_buy_base": 219462.5, "taker_buy_quote": 293067.7391 }, { "timestamp": 1769774400000, "datetime": "2026-01-30T12:00:00", "open": 1.343, "high": 1.346, "low": 1.318, "close": 1.322, "volume": 408582.6, "close_time": 1769777999999, "quote_volume": 543136.4561, "trades": 4044, "taker_buy_base": 164417.8, "taker_buy_quote": 218604.0484 }, { "timestamp": 1769778000000, "datetime": "2026-01-30T13:00:00", "open": 1.322, "high": 1.33, "low": 1.312, "close": 1.32, "volume": 1142198.1, "close_time": 1769781599999, "quote_volume": 1508591.7714, "trades": 7992, "taker_buy_base": 567291.2, "taker_buy_quote": 749626.8931 }, { "timestamp": 1769781600000, "datetime": "2026-01-30T14:00:00", "open": 1.32, "high": 1.338, "low": 1.317, "close": 1.321, "volume": 1076247.2, "close_time": 1769785199999, "quote_volume": 1428088.9117, "trades": 11671, "taker_buy_base": 509574.8, "taker_buy_quote": 676348.8659 }, { "timestamp": 1769785200000, "datetime": "2026-01-30T15:00:00", "open": 1.321, "high": 1.329, "low": 1.3, "close": 1.323, "volume": 1023807.3, "close_time": 1769788799999, "quote_volume": 1349095.8438, "trades": 13435, "taker_buy_base": 482363.9, "taker_buy_quote": 635734.9617 }, { "timestamp": 1769788800000, "datetime": "2026-01-30T16:00:00", "open": 1.322, "high": 1.342, "low": 1.317, "close": 1.321, "volume": 1022470.6, "close_time": 1769792399999, "quote_volume": 1358268.8751, "trades": 11178, "taker_buy_base": 450004.8, "taker_buy_quote": 598218.6225 }, { "timestamp": 1769792400000, "datetime": "2026-01-30T17:00:00", "open": 1.32, "high": 1.329, "low": 1.31, "close": 1.317, "volume": 869090.0, "close_time": 1769795999999, "quote_volume": 1145249.7001, "trades": 9315, "taker_buy_base": 395409.6, "taker_buy_quote": 521355.6383 }, { "timestamp": 1769796000000, "datetime": "2026-01-30T18:00:00", "open": 1.317, "high": 1.349, "low": 1.289, "close": 1.342, "volume": 1815586.7, "close_time": 1769799599999, "quote_volume": 2391349.703, "trades": 18986, "taker_buy_base": 949664.2, "taker_buy_quote": 1252078.4244 }, { "timestamp": 1769799600000, "datetime": "2026-01-30T19:00:00", "open": 1.343, "high": 1.351, "low": 1.334, "close": 1.339, "volume": 922035.2, "close_time": 1769803199999, "quote_volume": 1238669.5564, "trades": 9801, "taker_buy_base": 480845.6, "taker_buy_quote": 646220.7172 }, { "timestamp": 1769803200000, "datetime": "2026-01-30T20:00:00", "open": 1.338, "high": 1.338, "low": 1.314, "close": 1.32, "volume": 1458693.9, "close_time": 1769806799999, "quote_volume": 1931939.028, "trades": 13552, "taker_buy_base": 637515.1, "taker_buy_quote": 844193.7285 }, { "timestamp": 1769806800000, "datetime": "2026-01-30T21:00:00", "open": 1.32, "high": 1.331, "low": 1.316, "close": 1.327, "volume": 794577.4, "close_time": 1769810399999, "quote_volume": 1051431.9147, "trades": 6761, "taker_buy_base": 482852.1, "taker_buy_quote": 638953.4277 }, { "timestamp": 1769810400000, "datetime": "2026-01-30T22:00:00", "open": 1.327, "high": 1.33, "low": 1.318, "close": 1.326, "volume": 335470.2, "close_time": 1769813999999, "quote_volume": 444100.0711, "trades": 3408, "taker_buy_base": 184498.0, "taker_buy_quote": 244163.2186 }, { "timestamp": 1769814000000, "datetime": "2026-01-30T23:00:00", "open": 1.326, "high": 1.326, "low": 1.313, "close": 1.323, "volume": 347964.1, "close_time": 1769817599999, "quote_volume": 458439.5921, "trades": 3155, "taker_buy_base": 147044.6, "taker_buy_quote": 193785.4016 }, { "timestamp": 1769817600000, "datetime": "2026-01-31T00:00:00", "open": 1.322, "high": 1.323, "low": 1.318, "close": 1.32, "volume": 332738.2, "close_time": 1769821199999, "quote_volume": 439176.9497, "trades": 2831, "taker_buy_base": 138753.0, "taker_buy_quote": 183115.9864 }, { "timestamp": 1769821200000, "datetime": "2026-01-31T01:00:00", "open": 1.319, "high": 1.327, "low": 1.317, "close": 1.322, "volume": 277812.6, "close_time": 1769824799999, "quote_volume": 367359.8151, "trades": 2496, "taker_buy_base": 164851.1, "taker_buy_quote": 217999.2235 }, { "timestamp": 1769824800000, "datetime": "2026-01-31T02:00:00", "open": 1.322, "high": 1.329, "low": 1.315, "close": 1.325, "volume": 177674.5, "close_time": 1769828399999, "quote_volume": 234791.7607, "trades": 2654, "taker_buy_base": 93311.9, "taker_buy_quote": 123339.8516 }, { "timestamp": 1769828400000, "datetime": "2026-01-31T03:00:00", "open": 1.325, "high": 1.328, "low": 1.322, "close": 1.325, "volume": 201835.2, "close_time": 1769831999999, "quote_volume": 267639.869, "trades": 2167, "taker_buy_base": 115541.9, "taker_buy_quote": 153245.9982 }, { "timestamp": 1769832000000, "datetime": "2026-01-31T04:00:00", "open": 1.325, "high": 1.329, "low": 1.32, "close": 1.321, "volume": 180077.2, "close_time": 1769835599999, "quote_volume": 238725.8204, "trades": 2603, "taker_buy_base": 84453.4, "taker_buy_quote": 111973.8651 }, { "timestamp": 1769835600000, "datetime": "2026-01-31T05:00:00", "open": 1.321, "high": 1.326, "low": 1.317, "close": 1.325, "volume": 192405.7, "close_time": 1769839199999, "quote_volume": 254355.6113, "trades": 2495, "taker_buy_base": 87433.7, "taker_buy_quote": 115642.8235 }, { "timestamp": 1769839200000, "datetime": "2026-01-31T06:00:00", "open": 1.325, "high": 1.326, "low": 1.309, "close": 1.314, "volume": 310991.5, "close_time": 1769842799999, "quote_volume": 408818.2398, "trades": 3369, "taker_buy_base": 113090.0, "taker_buy_quote": 148686.9441 }, { "timestamp": 1769842800000, "datetime": "2026-01-31T07:00:00", "open": 1.314, "high": 1.316, "low": 1.296, "close": 1.306, "volume": 301068.1, "close_time": 1769846399999, "quote_volume": 392611.0577, "trades": 3506, "taker_buy_base": 122583.4, "taker_buy_quote": 159839.9197 }, { "timestamp": 1769846400000, "datetime": "2026-01-31T08:00:00", "open": 1.306, "high": 1.308, "low": 1.277, "close": 1.294, "volume": 1414415.9, "close_time": 1769849999999, "quote_volume": 1825347.4599, "trades": 11843, "taker_buy_base": 666574.2, "taker_buy_quote": 859989.472 }, { "timestamp": 1769850000000, "datetime": "2026-01-31T09:00:00", "open": 1.294, "high": 1.3, "low": 1.289, "close": 1.29, "volume": 312307.1, "close_time": 1769853599999, "quote_volume": 404153.0042, "trades": 3998, "taker_buy_base": 128712.7, "taker_buy_quote": 166713.7205 }, { "timestamp": 1769853600000, "datetime": "2026-01-31T10:00:00", "open": 1.29, "high": 1.298, "low": 1.285, "close": 1.293, "volume": 305668.9, "close_time": 1769857199999, "quote_volume": 394567.7734, "trades": 3211, "taker_buy_base": 161223.0, "taker_buy_quote": 208167.748 }, { "timestamp": 1769857200000, "datetime": "2026-01-31T11:00:00", "open": 1.292, "high": 1.293, "low": 1.276, "close": 1.28, "volume": 501416.2, "close_time": 1769860799999, "quote_volume": 643960.06, "trades": 3939, "taker_buy_base": 237161.1, "taker_buy_quote": 304601.792 }, { "timestamp": 1769860800000, "datetime": "2026-01-31T12:00:00", "open": 1.281, "high": 1.285, "low": 1.274, "close": 1.279, "volume": 526455.9, "close_time": 1769864399999, "quote_volume": 673709.16, "trades": 4396, "taker_buy_base": 267667.5, "taker_buy_quote": 342649.3846 }, { "timestamp": 1769864400000, "datetime": "2026-01-31T13:00:00", "open": 1.28, "high": 1.282, "low": 1.268, "close": 1.27, "volume": 478674.3, "close_time": 1769867999999, "quote_volume": 609760.3516, "trades": 5196, "taker_buy_base": 234755.0, "taker_buy_quote": 299052.327 }, { "timestamp": 1769868000000, "datetime": "2026-01-31T14:00:00", "open": 1.271, "high": 1.274, "low": 1.209, "close": 1.23, "volume": 4035156.1, "close_time": 1769871599999, "quote_volume": 4979746.9752, "trades": 37592, "taker_buy_base": 1898693.3, "taker_buy_quote": 2340534.6183 }, { "timestamp": 1769871600000, "datetime": "2026-01-31T15:00:00", "open": 1.231, "high": 1.254, "low": 1.229, "close": 1.235, "volume": 1137766.1, "close_time": 1769875199999, "quote_volume": 1411429.2928, "trades": 11048, "taker_buy_base": 575874.5, "taker_buy_quote": 714715.979 }, { "timestamp": 1769875200000, "datetime": "2026-01-31T16:00:00", "open": 1.236, "high": 1.258, "low": 1.223, "close": 1.226, "volume": 1912172.4, "close_time": 1769878799999, "quote_volume": 2367763.9199, "trades": 18734, "taker_buy_base": 949407.7, "taker_buy_quote": 1176557.6287 }, { "timestamp": 1769878800000, "datetime": "2026-01-31T17:00:00", "open": 1.226, "high": 1.229, "low": 1.143, "close": 1.174, "volume": 7342369.1, "close_time": 1769882399999, "quote_volume": 8637286.89, "trades": 47584, "taker_buy_base": 3257504.7, "taker_buy_quote": 3828899.3212 }, { "timestamp": 1769882400000, "datetime": "2026-01-31T18:00:00", "open": 1.175, "high": 1.181, "low": 1.091, "close": 1.16, "volume": 6680436.9, "close_time": 1769885999999, "quote_volume": 7633888.1955, "trades": 48715, "taker_buy_base": 3289162.0, "taker_buy_quote": 3759749.4871 }, { "timestamp": 1769886000000, "datetime": "2026-01-31T19:00:00", "open": 1.16, "high": 1.19, "low": 1.157, "close": 1.173, "volume": 2136958.7, "close_time": 1769889599999, "quote_volume": 2505898.619, "trades": 20996, "taker_buy_base": 1201463.6, "taker_buy_quote": 1409088.2589 }, { "timestamp": 1769889600000, "datetime": "2026-01-31T20:00:00", "open": 1.173, "high": 1.184, "low": 1.16, "close": 1.172, "volume": 825096.9, "close_time": 1769893199999, "quote_volume": 966120.1213, "trades": 11830, "taker_buy_base": 452828.9, "taker_buy_quote": 530477.3326 }, { "timestamp": 1769893200000, "datetime": "2026-01-31T21:00:00", "open": 1.172, "high": 1.191, "low": 1.163, "close": 1.184, "volume": 1178472.1, "close_time": 1769896799999, "quote_volume": 1387869.6462, "trades": 12452, "taker_buy_base": 629804.7, "taker_buy_quote": 741609.8196 }, { "timestamp": 1769896800000, "datetime": "2026-01-31T22:00:00", "open": 1.185, "high": 1.186, "low": 1.171, "close": 1.181, "volume": 646387.1, "close_time": 1769900399999, "quote_volume": 760934.2944, "trades": 6193, "taker_buy_base": 304657.0, "taker_buy_quote": 358562.0071 }, { "timestamp": 1769900400000, "datetime": "2026-01-31T23:00:00", "open": 1.181, "high": 1.213, "low": 1.181, "close": 1.206, "volume": 792224.8, "close_time": 1769903999999, "quote_volume": 951259.1452, "trades": 8185, "taker_buy_base": 408390.8, "taker_buy_quote": 490820.0681 }, { "timestamp": 1769904000000, "datetime": "2026-02-01T00:00:00", "open": 1.206, "high": 1.217, "low": 1.203, "close": 1.211, "volume": 891908.3, "close_time": 1769907599999, "quote_volume": 1079158.1422, "trades": 6922, "taker_buy_base": 441761.8, "taker_buy_quote": 534612.3639 }, { "timestamp": 1769907600000, "datetime": "2026-02-01T01:00:00", "open": 1.212, "high": 1.212, "low": 1.195, "close": 1.207, "volume": 671212.3, "close_time": 1769911199999, "quote_volume": 805416.8803, "trades": 5474, "taker_buy_base": 383123.0, "taker_buy_quote": 459441.5072 }, { "timestamp": 1769911200000, "datetime": "2026-02-01T02:00:00", "open": 1.208, "high": 1.213, "low": 1.199, "close": 1.206, "volume": 540965.2, "close_time": 1769914799999, "quote_volume": 651626.8933, "trades": 4507, "taker_buy_base": 213851.7, "taker_buy_quote": 257653.179 }, { "timestamp": 1769914800000, "datetime": "2026-02-01T03:00:00", "open": 1.205, "high": 1.208, "low": 1.201, "close": 1.207, "volume": 343977.3, "close_time": 1769918399999, "quote_volume": 414308.1352, "trades": 3039, "taker_buy_base": 187313.4, "taker_buy_quote": 225663.1205 }, { "timestamp": 1769918400000, "datetime": "2026-02-01T04:00:00", "open": 1.208, "high": 1.213, "low": 1.206, "close": 1.211, "volume": 336341.8, "close_time": 1769921999999, "quote_volume": 406768.8829, "trades": 2906, "taker_buy_base": 181465.0, "taker_buy_quote": 219501.8886 }, { "timestamp": 1769922000000, "datetime": "2026-02-01T05:00:00", "open": 1.21, "high": 1.212, "low": 1.2, "close": 1.2, "volume": 471066.0, "close_time": 1769925599999, "quote_volume": 567922.3926, "trades": 3731, "taker_buy_base": 167885.5, "taker_buy_quote": 202529.9946 }, { "timestamp": 1769925600000, "datetime": "2026-02-01T06:00:00", "open": 1.201, "high": 1.207, "low": 1.194, "close": 1.196, "volume": 535608.5, "close_time": 1769929199999, "quote_volume": 642163.0152, "trades": 3536, "taker_buy_base": 282563.6, "taker_buy_quote": 338769.6727 }, { "timestamp": 1769929200000, "datetime": "2026-02-01T07:00:00", "open": 1.196, "high": 1.207, "low": 1.188, "close": 1.2, "volume": 691205.3, "close_time": 1769932799999, "quote_volume": 827210.3431, "trades": 4940, "taker_buy_base": 319472.7, "taker_buy_quote": 382433.4072 }, { "timestamp": 1769932800000, "datetime": "2026-02-01T08:00:00", "open": 1.2, "high": 1.21, "low": 1.197, "close": 1.202, "volume": 483451.4, "close_time": 1769936399999, "quote_volume": 581415.5983, "trades": 4014, "taker_buy_base": 202290.7, "taker_buy_quote": 243330.9823 }, { "timestamp": 1769936400000, "datetime": "2026-02-01T09:00:00", "open": 1.202, "high": 1.209, "low": 1.192, "close": 1.207, "volume": 503765.9, "close_time": 1769939999999, "quote_volume": 604799.4924, "trades": 4040, "taker_buy_base": 287558.9, "taker_buy_quote": 345398.8173 }, { "timestamp": 1769940000000, "datetime": "2026-02-01T10:00:00", "open": 1.207, "high": 1.212, "low": 1.184, "close": 1.189, "volume": 1067725.8, "close_time": 1769943599999, "quote_volume": 1275724.4179, "trades": 6893, "taker_buy_base": 463231.2, "taker_buy_quote": 553672.1969 }, { "timestamp": 1769943600000, "datetime": "2026-02-01T11:00:00", "open": 1.189, "high": 1.205, "low": 1.187, "close": 1.2, "volume": 361525.3, "close_time": 1769947199999, "quote_volume": 432580.8306, "trades": 3800, "taker_buy_base": 166124.0, "taker_buy_quote": 198829.6781 }, { "timestamp": 1769947200000, "datetime": "2026-02-01T12:00:00", "open": 1.201, "high": 1.201, "low": 1.189, "close": 1.197, "volume": 592135.4, "close_time": 1769950799999, "quote_volume": 707731.1935, "trades": 4547, "taker_buy_base": 255722.3, "taker_buy_quote": 305721.7045 }, { "timestamp": 1769950800000, "datetime": "2026-02-01T13:00:00", "open": 1.196, "high": 1.21, "low": 1.192, "close": 1.197, "volume": 422631.3, "close_time": 1769954399999, "quote_volume": 508460.9428, "trades": 4495, "taker_buy_base": 224198.3, "taker_buy_quote": 269834.6819 }, { "timestamp": 1769954400000, "datetime": "2026-02-01T14:00:00", "open": 1.197, "high": 1.206, "low": 1.176, "close": 1.195, "volume": 1264134.7, "close_time": 1769957999999, "quote_volume": 1505017.2463, "trades": 13845, "taker_buy_base": 592760.2, "taker_buy_quote": 706623.3439 }, { "timestamp": 1769958000000, "datetime": "2026-02-01T15:00:00", "open": 1.194, "high": 1.195, "low": 1.151, "close": 1.17, "volume": 1728502.5, "close_time": 1769961599999, "quote_volume": 2019311.8958, "trades": 17603, "taker_buy_base": 766710.7, "taker_buy_quote": 895931.9497 }, { "timestamp": 1769961600000, "datetime": "2026-02-01T16:00:00", "open": 1.171, "high": 1.182, "low": 1.158, "close": 1.169, "volume": 1153710.7, "close_time": 1769965199999, "quote_volume": 1350207.147, "trades": 14753, "taker_buy_base": 568652.5, "taker_buy_quote": 665465.8854 }, { "timestamp": 1769965200000, "datetime": "2026-02-01T17:00:00", "open": 1.17, "high": 1.173, "low": 1.156, "close": 1.167, "volume": 1087944.6, "close_time": 1769968799999, "quote_volume": 1266886.2173, "trades": 9140, "taker_buy_base": 490403.6, "taker_buy_quote": 571193.2649 }, { "timestamp": 1769968800000, "datetime": "2026-02-01T18:00:00", "open": 1.168, "high": 1.194, "low": 1.168, "close": 1.181, "volume": 1114852.7, "close_time": 1769972399999, "quote_volume": 1319444.7836, "trades": 12146, "taker_buy_base": 621417.6, "taker_buy_quote": 735490.5754 }, { "timestamp": 1769972400000, "datetime": "2026-02-01T19:00:00", "open": 1.181, "high": 1.186, "low": 1.162, "close": 1.169, "volume": 669572.2, "close_time": 1769975999999, "quote_volume": 784789.6093, "trades": 6809, "taker_buy_base": 306935.8, "taker_buy_quote": 359814.853 }, { "timestamp": 1769976000000, "datetime": "2026-02-01T20:00:00", "open": 1.168, "high": 1.184, "low": 1.156, "close": 1.17, "volume": 777811.9, "close_time": 1769979599999, "quote_volume": 909494.2987, "trades": 8772, "taker_buy_base": 373643.0, "taker_buy_quote": 436877.4257 }, { "timestamp": 1769979600000, "datetime": "2026-02-01T21:00:00", "open": 1.171, "high": 1.172, "low": 1.158, "close": 1.163, "volume": 767482.8, "close_time": 1769983199999, "quote_volume": 893890.153, "trades": 9624, "taker_buy_base": 383817.1, "taker_buy_quote": 447042.814 }, { "timestamp": 1769983200000, "datetime": "2026-02-01T22:00:00", "open": 1.163, "high": 1.187, "low": 1.162, "close": 1.179, "volume": 814095.8, "close_time": 1769986799999, "quote_volume": 956347.6072, "trades": 9369, "taker_buy_base": 404406.7, "taker_buy_quote": 475072.702 }, { "timestamp": 1769986800000, "datetime": "2026-02-01T23:00:00", "open": 1.178, "high": 1.193, "low": 1.143, "close": 1.173, "volume": 2210336.4, "close_time": 1769990399999, "quote_volume": 2582656.4132, "trades": 25376, "taker_buy_base": 981274.7, "taker_buy_quote": 1147168.9288 }, { "timestamp": 1769990400000, "datetime": "2026-02-02T00:00:00", "open": 1.173, "high": 1.202, "low": 1.162, "close": 1.194, "volume": 1162162.3, "close_time": 1769993999999, "quote_volume": 1381602.5746, "trades": 15632, "taker_buy_base": 598510.1, "taker_buy_quote": 711652.4363 }, { "timestamp": 1769994000000, "datetime": "2026-02-02T01:00:00", "open": 1.194, "high": 1.206, "low": 1.177, "close": 1.194, "volume": 880715.3, "close_time": 1769997599999, "quote_volume": 1051339.2727, "trades": 13106, "taker_buy_base": 473239.4, "taker_buy_quote": 564993.4617 }, { "timestamp": 1769997600000, "datetime": "2026-02-02T02:00:00", "open": 1.194, "high": 1.2, "low": 1.181, "close": 1.183, "volume": 700918.3, "close_time": 1770001199999, "quote_volume": 834284.4534, "trades": 8820, "taker_buy_base": 344957.0, "taker_buy_quote": 410608.0048 }, { "timestamp": 1770001200000, "datetime": "2026-02-02T03:00:00", "open": 1.184, "high": 1.184, "low": 1.137, "close": 1.18, "volume": 2975461.5, "close_time": 1770004799999, "quote_volume": 3440341.7612, "trades": 31855, "taker_buy_base": 1538797.2, "taker_buy_quote": 1781381.2727 }, { "timestamp": 1770004800000, "datetime": "2026-02-02T04:00:00", "open": 1.18, "high": 1.193, "low": 1.161, "close": 1.173, "volume": 752458.6, "close_time": 1770008399999, "quote_volume": 887862.9367, "trades": 12993, "taker_buy_base": 415178.3, "taker_buy_quote": 490010.5038 }, { "timestamp": 1770008400000, "datetime": "2026-02-02T05:00:00", "open": 1.173, "high": 1.174, "low": 1.143, "close": 1.155, "volume": 1013153.9, "close_time": 1770011999999, "quote_volume": 1168283.0585, "trades": 15151, "taker_buy_base": 501404.9, "taker_buy_quote": 578355.1549 }, { "timestamp": 1770012000000, "datetime": "2026-02-02T06:00:00", "open": 1.155, "high": 1.188, "low": 1.136, "close": 1.171, "volume": 2139495.6, "close_time": 1770015599999, "quote_volume": 2490292.4296, "trades": 23783, "taker_buy_base": 1080197.7, "taker_buy_quote": 1258286.0036 }, { "timestamp": 1770015600000, "datetime": "2026-02-02T07:00:00", "open": 1.171, "high": 1.182, "low": 1.159, "close": 1.159, "volume": 1048561.8, "close_time": 1770019199999, "quote_volume": 1226726.0235, "trades": 13864, "taker_buy_base": 479799.6, "taker_buy_quote": 561819.3499 }, { "timestamp": 1770019200000, "datetime": "2026-02-02T08:00:00", "open": 1.159, "high": 1.175, "low": 1.158, "close": 1.17, "volume": 1148751.4, "close_time": 1770022799999, "quote_volume": 1339535.9894, "trades": 10915, "taker_buy_base": 592056.9, "taker_buy_quote": 690698.2745 }, { "timestamp": 1770022800000, "datetime": "2026-02-02T09:00:00", "open": 1.17, "high": 1.189, "low": 1.163, "close": 1.184, "volume": 1433771.4, "close_time": 1770026399999, "quote_volume": 1687169.5473, "trades": 11002, "taker_buy_base": 738310.0, "taker_buy_quote": 868093.11 }, { "timestamp": 1770026400000, "datetime": "2026-02-02T10:00:00", "open": 1.184, "high": 1.187, "low": 1.18, "close": 1.184, "volume": 513072.9, "close_time": 1770029999999, "quote_volume": 607371.6338, "trades": 4521, "taker_buy_base": 285606.8, "taker_buy_quote": 338251.8444 }, { "timestamp": 1770030000000, "datetime": "2026-02-02T11:00:00", "open": 1.184, "high": 1.191, "low": 1.181, "close": 1.181, "volume": 631042.4, "close_time": 1770033599999, "quote_volume": 747658.8752, "trades": 4536, "taker_buy_base": 244807.5, "taker_buy_quote": 290115.3132 }, { "timestamp": 1770033600000, "datetime": "2026-02-02T12:00:00", "open": 1.182, "high": 1.199, "low": 1.182, "close": 1.195, "volume": 696149.7, "close_time": 1770037199999, "quote_volume": 827971.6495, "trades": 5624, "taker_buy_base": 406578.9, "taker_buy_quote": 483707.1006 }, { "timestamp": 1770037200000, "datetime": "2026-02-02T13:00:00", "open": 1.195, "high": 1.205, "low": 1.191, "close": 1.203, "volume": 427861.3, "close_time": 1770040799999, "quote_volume": 512525.3312, "trades": 4228, "taker_buy_base": 256054.8, "taker_buy_quote": 306766.4739 }, { "timestamp": 1770040800000, "datetime": "2026-02-02T14:00:00", "open": 1.203, "high": 1.224, "low": 1.192, "close": 1.213, "volume": 2459248.7, "close_time": 1770044399999, "quote_volume": 2979545.2693, "trades": 18112, "taker_buy_base": 1196390.9, "taker_buy_quote": 1451387.6979 }, { "timestamp": 1770044400000, "datetime": "2026-02-02T15:00:00", "open": 1.214, "high": 1.239, "low": 1.211, "close": 1.229, "volume": 1522514.9, "close_time": 1770047999999, "quote_volume": 1866291.3016, "trades": 14979, "taker_buy_base": 901436.8, "taker_buy_quote": 1105844.0651 }, { "timestamp": 1770048000000, "datetime": "2026-02-02T16:00:00", "open": 1.229, "high": 1.238, "low": 1.224, "close": 1.228, "volume": 683148.8, "close_time": 1770051599999, "quote_volume": 840612.0421, "trades": 8512, "taker_buy_base": 357882.1, "taker_buy_quote": 440450.3149 }, { "timestamp": 1770051600000, "datetime": "2026-02-02T17:00:00", "open": 1.227, "high": 1.237, "low": 1.217, "close": 1.222, "volume": 451383.0, "close_time": 1770055199999, "quote_volume": 554134.0897, "trades": 4875, "taker_buy_base": 238725.3, "taker_buy_quote": 293192.4568 }, { "timestamp": 1770055200000, "datetime": "2026-02-02T18:00:00", "open": 1.222, "high": 1.228, "low": 1.215, "close": 1.224, "volume": 473496.6, "close_time": 1770058799999, "quote_volume": 578408.9627, "trades": 4271, "taker_buy_base": 247552.0, "taker_buy_quote": 302455.6517 }, { "timestamp": 1770058800000, "datetime": "2026-02-02T19:00:00", "open": 1.223, "high": 1.225, "low": 1.212, "close": 1.212, "volume": 376363.7, "close_time": 1770062399999, "quote_volume": 459005.1626, "trades": 3327, "taker_buy_base": 197420.0, "taker_buy_quote": 241083.2977 }, { "timestamp": 1770062400000, "datetime": "2026-02-02T20:00:00", "open": 1.212, "high": 1.216, "low": 1.2, "close": 1.205, "volume": 439972.9, "close_time": 1770065999999, "quote_volume": 531771.8344, "trades": 4850, "taker_buy_base": 190457.7, "taker_buy_quote": 230496.7113 }, { "timestamp": 1770066000000, "datetime": "2026-02-02T21:00:00", "open": 1.205, "high": 1.213, "low": 1.204, "close": 1.207, "volume": 208501.5, "close_time": 1770069599999, "quote_volume": 252029.1268, "trades": 2401, "taker_buy_base": 120974.0, "taker_buy_quote": 146264.7953 }, { "timestamp": 1770069600000, "datetime": "2026-02-02T22:00:00", "open": 1.207, "high": 1.213, "low": 1.206, "close": 1.211, "volume": 276014.7, "close_time": 1770073199999, "quote_volume": 333832.2947, "trades": 2567, "taker_buy_base": 149055.2, "taker_buy_quote": 180327.4364 }, { "timestamp": 1770073200000, "datetime": "2026-02-02T23:00:00", "open": 1.212, "high": 1.212, "low": 1.197, "close": 1.2, "volume": 518225.1, "close_time": 1770076799999, "quote_volume": 623592.1013, "trades": 3516, "taker_buy_base": 238003.7, "taker_buy_quote": 286515.0914 }, { "timestamp": 1770076800000, "datetime": "2026-02-03T00:00:00", "open": 1.2, "high": 1.207, "low": 1.196, "close": 1.203, "volume": 327137.0, "close_time": 1770080399999, "quote_volume": 392964.2949, "trades": 3101, "taker_buy_base": 131733.1, "taker_buy_quote": 158250.0889 }, { "timestamp": 1770080400000, "datetime": "2026-02-03T01:00:00", "open": 1.204, "high": 1.204, "low": 1.188, "close": 1.195, "volume": 360145.8, "close_time": 1770083999999, "quote_volume": 430056.2077, "trades": 4044, "taker_buy_base": 182839.6, "taker_buy_quote": 218295.6555 }, { "timestamp": 1770084000000, "datetime": "2026-02-03T02:00:00", "open": 1.195, "high": 1.195, "low": 1.175, "close": 1.175, "volume": 556958.8, "close_time": 1770087599999, "quote_volume": 659543.7088, "trades": 4997, "taker_buy_base": 216101.5, "taker_buy_quote": 255928.029 }, { "timestamp": 1770087600000, "datetime": "2026-02-03T03:00:00", "open": 1.176, "high": 1.2, "low": 1.172, "close": 1.198, "volume": 551847.8, "close_time": 1770091199999, "quote_volume": 652721.6738, "trades": 5938, "taker_buy_base": 282454.9, "taker_buy_quote": 334271.6495 }, { "timestamp": 1770091200000, "datetime": "2026-02-03T04:00:00", "open": 1.197, "high": 1.206, "low": 1.192, "close": 1.201, "volume": 309585.5, "close_time": 1770094799999, "quote_volume": 370852.8485, "trades": 3862, "taker_buy_base": 179933.7, "taker_buy_quote": 215546.4417 }, { "timestamp": 1770094800000, "datetime": "2026-02-03T05:00:00", "open": 1.202, "high": 1.202, "low": 1.188, "close": 1.19, "volume": 429630.6, "close_time": 1770098399999, "quote_volume": 513570.2818, "trades": 4293, "taker_buy_base": 156333.4, "taker_buy_quote": 186780.5982 }, { "timestamp": 1770098400000, "datetime": "2026-02-03T06:00:00", "open": 1.191, "high": 1.2, "low": 1.183, "close": 1.196, "volume": 630306.0, "close_time": 1770101999999, "quote_volume": 750451.4396, "trades": 4767, "taker_buy_base": 315680.6, "taker_buy_quote": 376171.2865 }, { "timestamp": 1770102000000, "datetime": "2026-02-03T07:00:00", "open": 1.196, "high": 1.205, "low": 1.193, "close": 1.2, "volume": 400748.7, "close_time": 1770105599999, "quote_volume": 480498.7282, "trades": 5020, "taker_buy_base": 183791.4, "taker_buy_quote": 220366.3147 }, { "timestamp": 1770105600000, "datetime": "2026-02-03T08:00:00", "open": 1.2, "high": 1.211, "low": 1.196, "close": 1.199, "volume": 519674.1, "close_time": 1770109199999, "quote_volume": 625620.8373, "trades": 5217, "taker_buy_base": 253172.5, "taker_buy_quote": 304844.8221 }, { "timestamp": 1770109200000, "datetime": "2026-02-03T09:00:00", "open": 1.199, "high": 1.204, "low": 1.181, "close": 1.191, "volume": 832394.8, "close_time": 1770112799999, "quote_volume": 989996.4775, "trades": 7185, "taker_buy_base": 397182.7, "taker_buy_quote": 472242.4673 }, { "timestamp": 1770112800000, "datetime": "2026-02-03T10:00:00", "open": 1.192, "high": 1.197, "low": 1.189, "close": 1.192, "volume": 380674.4, "close_time": 1770116399999, "quote_volume": 454106.2414, "trades": 3753, "taker_buy_base": 162464.3, "taker_buy_quote": 193812.7314 }, { "timestamp": 1770116400000, "datetime": "2026-02-03T11:00:00", "open": 1.193, "high": 1.197, "low": 1.191, "close": 1.193, "volume": 445058.8, "close_time": 1770119999999, "quote_volume": 531177.6736, "trades": 4251, "taker_buy_base": 239848.4, "taker_buy_quote": 286349.2804 }, { "timestamp": 1770120000000, "datetime": "2026-02-03T12:00:00", "open": 1.193, "high": 1.207, "low": 1.189, "close": 1.204, "volume": 568318.4, "close_time": 1770123599999, "quote_volume": 682035.1355, "trades": 4440, "taker_buy_base": 290503.2, "taker_buy_quote": 348567.8329 }, { "timestamp": 1770123600000, "datetime": "2026-02-03T13:00:00", "open": 1.204, "high": 1.211, "low": 1.202, "close": 1.208, "volume": 373065.3, "close_time": 1770127199999, "quote_volume": 449771.0501, "trades": 3555, "taker_buy_base": 195801.1, "taker_buy_quote": 236090.6393 }, { "timestamp": 1770127200000, "datetime": "2026-02-03T14:00:00", "open": 1.208, "high": 1.212, "low": 1.177, "close": 1.178, "volume": 1240818.0, "close_time": 1770130799999, "quote_volume": 1481708.3408, "trades": 12892, "taker_buy_base": 470000.1, "taker_buy_quote": 561732.8128 }, { "timestamp": 1770130800000, "datetime": "2026-02-03T15:00:00", "open": 1.178, "high": 1.208, "low": 1.174, "close": 1.206, "volume": 1636268.9, "close_time": 1770134399999, "quote_volume": 1950018.1852, "trades": 19457, "taker_buy_base": 885658.0, "taker_buy_quote": 1056060.203 }, { "timestamp": 1770134400000, "datetime": "2026-02-03T16:00:00", "open": 1.206, "high": 1.206, "low": 1.173, "close": 1.174, "volume": 971658.0, "close_time": 1770137999999, "quote_volume": 1149008.6881, "trades": 11107, "taker_buy_base": 357797.2, "taker_buy_quote": 423091.9772 }, { "timestamp": 1770138000000, "datetime": "2026-02-03T17:00:00", "open": 1.175, "high": 1.177, "low": 1.148, "close": 1.148, "volume": 718856.9, "close_time": 1770141599999, "quote_volume": 834964.6083, "trades": 11232, "taker_buy_base": 315844.1, "taker_buy_quote": 367064.5335 }, { "timestamp": 1770141600000, "datetime": "2026-02-03T18:00:00", "open": 1.149, "high": 1.155, "low": 1.123, "close": 1.127, "volume": 1868010.9, "close_time": 1770145199999, "quote_volume": 2124305.6989, "trades": 20166, "taker_buy_base": 764236.6, "taker_buy_quote": 868943.6697 }, { "timestamp": 1770145200000, "datetime": "2026-02-03T19:00:00", "open": 1.126, "high": 1.189, "low": 1.123, "close": 1.18, "volume": 2529689.8, "close_time": 1770148799999, "quote_volume": 2946473.38, "trades": 22122, "taker_buy_base": 1614676.1, "taker_buy_quote": 1879417.888 }, { "timestamp": 1770148800000, "datetime": "2026-02-03T20:00:00", "open": 1.18, "high": 1.231, "low": 1.166, "close": 1.216, "volume": 2841050.4, "close_time": 1770152399999, "quote_volume": 3430404.9493, "trades": 21542, "taker_buy_base": 1705677.3, "taker_buy_quote": 2058764.5784 }, { "timestamp": 1770152400000, "datetime": "2026-02-03T21:00:00", "open": 1.216, "high": 1.226, "low": 1.196, "close": 1.198, "volume": 978238.7, "close_time": 1770155999999, "quote_volume": 1184386.6571, "trades": 7805, "taker_buy_base": 511252.0, "taker_buy_quote": 619775.8384 }, { "timestamp": 1770156000000, "datetime": "2026-02-03T22:00:00", "open": 1.198, "high": 1.199, "low": 1.181, "close": 1.184, "volume": 535488.7, "close_time": 1770159599999, "quote_volume": 636978.5697, "trades": 5906, "taker_buy_base": 276351.1, "taker_buy_quote": 328798.6545 }, { "timestamp": 1770159600000, "datetime": "2026-02-03T23:00:00", "open": 1.183, "high": 1.185, "low": 1.17, "close": 1.176, "volume": 658187.9, "close_time": 1770163199999, "quote_volume": 774589.862, "trades": 7167, "taker_buy_base": 225491.9, "taker_buy_quote": 265365.0588 }, { "timestamp": 1770163200000, "datetime": "2026-02-04T00:00:00", "open": 1.176, "high": 1.187, "low": 1.171, "close": 1.183, "volume": 415240.5, "close_time": 1770166799999, "quote_volume": 489490.2784, "trades": 4462, "taker_buy_base": 201158.8, "taker_buy_quote": 237258.9082 }, { "timestamp": 1770166800000, "datetime": "2026-02-04T01:00:00", "open": 1.184, "high": 1.201, "low": 1.184, "close": 1.191, "volume": 409908.3, "close_time": 1770170399999, "quote_volume": 490040.0822, "trades": 4483, "taker_buy_base": 272982.6, "taker_buy_quote": 326407.1308 }, { "timestamp": 1770170400000, "datetime": "2026-02-04T02:00:00", "open": 1.19, "high": 1.194, "low": 1.183, "close": 1.188, "volume": 332564.4, "close_time": 1770173999999, "quote_volume": 395581.4058, "trades": 4245, "taker_buy_base": 180598.7, "taker_buy_quote": 214864.4644 }, { "timestamp": 1770174000000, "datetime": "2026-02-04T03:00:00", "open": 1.188, "high": 1.206, "low": 1.186, "close": 1.201, "volume": 511137.7, "close_time": 1770177599999, "quote_volume": 612072.0638, "trades": 5089, "taker_buy_base": 302539.9, "taker_buy_quote": 362287.636 }, { "timestamp": 1770177600000, "datetime": "2026-02-04T04:00:00", "open": 1.2, "high": 1.204, "low": 1.194, "close": 1.195, "volume": 305148.8, "close_time": 1770181199999, "quote_volume": 365735.9273, "trades": 2544, "taker_buy_base": 139317.4, "taker_buy_quote": 166990.9044 }, { "timestamp": 1770181200000, "datetime": "2026-02-04T05:00:00", "open": 1.195, "high": 1.197, "low": 1.183, "close": 1.186, "volume": 274146.8, "close_time": 1770184799999, "quote_volume": 326738.7506, "trades": 2364, "taker_buy_base": 135139.3, "taker_buy_quote": 161095.3431 }, { "timestamp": 1770184800000, "datetime": "2026-02-04T06:00:00", "open": 1.187, "high": 1.195, "low": 1.185, "close": 1.192, "volume": 206237.9, "close_time": 1770188399999, "quote_volume": 245504.379, "trades": 2400, "taker_buy_base": 97574.1, "taker_buy_quote": 116118.9402 }, { "timestamp": 1770188400000, "datetime": "2026-02-04T07:00:00", "open": 1.192, "high": 1.196, "low": 1.183, "close": 1.192, "volume": 440536.9, "close_time": 1770191999999, "quote_volume": 524656.3369, "trades": 3234, "taker_buy_base": 283647.2, "taker_buy_quote": 337833.6839 }, { "timestamp": 1770192000000, "datetime": "2026-02-04T08:00:00", "open": 1.193, "high": 1.198, "low": 1.186, "close": 1.196, "volume": 199061.9, "close_time": 1770195599999, "quote_volume": 237210.1589, "trades": 2688, "taker_buy_base": 101468.6, "taker_buy_quote": 120941.9125 }, { "timestamp": 1770195600000, "datetime": "2026-02-04T09:00:00", "open": 1.195, "high": 1.196, "low": 1.183, "close": 1.187, "volume": 309017.7, "close_time": 1770199199999, "quote_volume": 367594.932, "trades": 3195, "taker_buy_base": 156260.7, "taker_buy_quote": 185921.8853 }, { "timestamp": 1770199200000, "datetime": "2026-02-04T10:00:00", "open": 1.188, "high": 1.192, "low": 1.187, "close": 1.19, "volume": 308070.5, "close_time": 1770202799999, "quote_volume": 366340.4879, "trades": 2151, "taker_buy_base": 168882.1, "taker_buy_quote": 200856.1629 }, { "timestamp": 1770202800000, "datetime": "2026-02-04T11:00:00", "open": 1.19, "high": 1.191, "low": 1.174, "close": 1.185, "volume": 976155.8, "close_time": 1770206399999, "quote_volume": 1152501.8382, "trades": 6442, "taker_buy_base": 508508.1, "taker_buy_quote": 600766.297 }, { "timestamp": 1770206400000, "datetime": "2026-02-04T12:00:00", "open": 1.185, "high": 1.187, "low": 1.176, "close": 1.18, "volume": 349046.5, "close_time": 1770209999999, "quote_volume": 412151.5185, "trades": 2632, "taker_buy_base": 164551.1, "taker_buy_quote": 194389.1024 }, { "timestamp": 1770210000000, "datetime": "2026-02-04T13:00:00", "open": 1.18, "high": 1.181, "low": 1.158, "close": 1.16, "volume": 970151.2, "close_time": 1770213599999, "quote_volume": 1131973.4348, "trades": 6990, "taker_buy_base": 486284.9, "taker_buy_quote": 567414.6326 }, { "timestamp": 1770213600000, "datetime": "2026-02-04T14:00:00", "open": 1.16, "high": 1.168, "low": 1.144, "close": 1.145, "volume": 1179987.8, "close_time": 1770217199999, "quote_volume": 1365566.2701, "trades": 13704, "taker_buy_base": 585224.3, "taker_buy_quote": 677639.5423 }, { "timestamp": 1770217200000, "datetime": "2026-02-04T15:00:00", "open": 1.145, "high": 1.163, "low": 1.133, "close": 1.149, "volume": 1496413.6, "close_time": 1770220799999, "quote_volume": 1718815.2579, "trades": 21040, "taker_buy_base": 733955.7, "taker_buy_quote": 843651.7529 }, { "timestamp": 1770220800000, "datetime": "2026-02-04T16:00:00", "open": 1.149, "high": 1.159, "low": 1.135, "close": 1.147, "volume": 1420477.7, "close_time": 1770224399999, "quote_volume": 1627057.6003, "trades": 16562, "taker_buy_base": 650182.5, "taker_buy_quote": 744874.3891 }, { "timestamp": 1770224400000, "datetime": "2026-02-04T17:00:00", "open": 1.146, "high": 1.152, "low": 1.128, "close": 1.144, "volume": 1722769.6, "close_time": 1770227999999, "quote_volume": 1961360.4417, "trades": 16141, "taker_buy_base": 816366.7, "taker_buy_quote": 929800.0041 }, { "timestamp": 1770228000000, "datetime": "2026-02-04T18:00:00", "open": 1.144, "high": 1.176, "low": 1.129, "close": 1.159, "volume": 2538803.7, "close_time": 1770231599999, "quote_volume": 2919078.0513, "trades": 20218, "taker_buy_base": 1487547.8, "taker_buy_quote": 1711629.7547 }, { "timestamp": 1770231600000, "datetime": "2026-02-04T19:00:00", "open": 1.159, "high": 1.186, "low": 1.151, "close": 1.181, "volume": 1315466.7, "close_time": 1770235199999, "quote_volume": 1536295.9953, "trades": 11282, "taker_buy_base": 823264.7, "taker_buy_quote": 962342.6022 }, { "timestamp": 1770235200000, "datetime": "2026-02-04T20:00:00", "open": 1.182, "high": 1.184, "low": 1.17, "close": 1.172, "volume": 558081.5, "close_time": 1770238799999, "quote_volume": 657016.2212, "trades": 5515, "taker_buy_base": 305145.1, "taker_buy_quote": 359396.5242 }, { "timestamp": 1770238800000, "datetime": "2026-02-04T21:00:00", "open": 1.172, "high": 1.177, "low": 1.152, "close": 1.16, "volume": 671835.0, "close_time": 1770242399999, "quote_volume": 781544.4747, "trades": 7638, "taker_buy_base": 314008.9, "taker_buy_quote": 365406.7834 }, { "timestamp": 1770242400000, "datetime": "2026-02-04T22:00:00", "open": 1.161, "high": 1.177, "low": 1.14, "close": 1.15, "volume": 885080.3, "close_time": 1770245999999, "quote_volume": 1023158.259, "trades": 8928, "taker_buy_base": 400335.2, "taker_buy_quote": 463244.2616 }, { "timestamp": 1770246000000, "datetime": "2026-02-04T23:00:00", "open": 1.15, "high": 1.17, "low": 1.146, "close": 1.16, "volume": 1133137.3, "close_time": 1770249599999, "quote_volume": 1314885.1932, "trades": 6876, "taker_buy_base": 605306.8, "taker_buy_quote": 702313.8503 }, { "timestamp": 1770249600000, "datetime": "2026-02-05T00:00:00", "open": 1.16, "high": 1.164, "low": 1.154, "close": 1.156, "volume": 415504.5, "close_time": 1770253199999, "quote_volume": 481203.2416, "trades": 4389, "taker_buy_base": 216778.2, "taker_buy_quote": 251032.2956 }, { "timestamp": 1770253200000, "datetime": "2026-02-05T01:00:00", "open": 1.156, "high": 1.168, "low": 1.143, "close": 1.153, "volume": 1469654.4, "close_time": 1770256799999, "quote_volume": 1698347.6617, "trades": 11541, "taker_buy_base": 610959.8, "taker_buy_quote": 706312.132 }, { "timestamp": 1770256800000, "datetime": "2026-02-05T02:00:00", "open": 1.154, "high": 1.165, "low": 1.141, "close": 1.144, "volume": 1093317.4, "close_time": 1770260399999, "quote_volume": 1261336.6296, "trades": 10643, "taker_buy_base": 560058.7, "taker_buy_quote": 646985.0917 }, { "timestamp": 1770260400000, "datetime": "2026-02-05T03:00:00", "open": 1.144, "high": 1.152, "low": 1.136, "close": 1.14, "volume": 834976.9, "close_time": 1770263999999, "quote_volume": 955324.048, "trades": 9564, "taker_buy_base": 401196.4, "taker_buy_quote": 459239.444 }, { "timestamp": 1770264000000, "datetime": "2026-02-05T04:00:00", "open": 1.14, "high": 1.146, "low": 1.13, "close": 1.133, "volume": 1502848.9, "close_time": 1770267599999, "quote_volume": 1707056.6804, "trades": 11519, "taker_buy_base": 811990.7, "taker_buy_quote": 922173.5376 }, { "timestamp": 1770267600000, "datetime": "2026-02-05T05:00:00", "open": 1.134, "high": 1.145, "low": 1.118, "close": 1.134, "volume": 1351839.8, "close_time": 1770271199999, "quote_volume": 1528163.7571, "trades": 11180, "taker_buy_base": 610608.4, "taker_buy_quote": 690996.4803 }, { "timestamp": 1770271200000, "datetime": "2026-02-05T06:00:00", "open": 1.134, "high": 1.136, "low": 1.114, "close": 1.119, "volume": 743420.4, "close_time": 1770274799999, "quote_volume": 835357.86, "trades": 7984, "taker_buy_base": 320131.5, "taker_buy_quote": 359931.6171 }, { "timestamp": 1770274800000, "datetime": "2026-02-05T07:00:00", "open": 1.119, "high": 1.134, "low": 1.116, "close": 1.118, "volume": 723198.0, "close_time": 1770278399999, "quote_volume": 814075.4524, "trades": 7650, "taker_buy_base": 362980.1, "taker_buy_quote": 408985.2136 }, { "timestamp": 1770278400000, "datetime": "2026-02-05T08:00:00", "open": 1.119, "high": 1.135, "low": 1.119, "close": 1.128, "volume": 527040.9, "close_time": 1770281999999, "quote_volume": 594365.0414, "trades": 5898, "taker_buy_base": 282640.7, "taker_buy_quote": 318808.0052 }, { "timestamp": 1770282000000, "datetime": "2026-02-05T09:00:00", "open": 1.128, "high": 1.142, "low": 1.127, "close": 1.129, "volume": 699037.7, "close_time": 1770285599999, "quote_volume": 793288.7301, "trades": 6128, "taker_buy_base": 400855.0, "taker_buy_quote": 454791.3266 }, { "timestamp": 1770285600000, "datetime": "2026-02-05T10:00:00", "open": 1.129, "high": 1.13, "low": 1.102, "close": 1.108, "volume": 767246.4, "close_time": 1770289199999, "quote_volume": 856276.0693, "trades": 6431, "taker_buy_base": 365233.9, "taker_buy_quote": 407727.3935 }, { "timestamp": 1770289200000, "datetime": "2026-02-05T11:00:00", "open": 1.108, "high": 1.114, "low": 1.086, "close": 1.107, "volume": 1414414.3, "close_time": 1770292799999, "quote_volume": 1555628.5727, "trades": 13387, "taker_buy_base": 583545.8, "taker_buy_quote": 642367.7526 }, { "timestamp": 1770292800000, "datetime": "2026-02-05T12:00:00", "open": 1.108, "high": 1.117, "low": 1.095, "close": 1.114, "volume": 1828857.0, "close_time": 1770296399999, "quote_volume": 2026779.222, "trades": 17333, "taker_buy_base": 879686.2, "taker_buy_quote": 975417.3054 }, { "timestamp": 1770296400000, "datetime": "2026-02-05T13:00:00", "open": 1.114, "high": 1.123, "low": 1.101, "close": 1.104, "volume": 1047042.8, "close_time": 1770299999999, "quote_volume": 1162323.7516, "trades": 10845, "taker_buy_base": 465350.5, "taker_buy_quote": 516931.2213 }, { "timestamp": 1770300000000, "datetime": "2026-02-05T14:00:00", "open": 1.105, "high": 1.138, "low": 1.104, "close": 1.115, "volume": 2099177.1, "close_time": 1770303599999, "quote_volume": 2354269.8524, "trades": 23054, "taker_buy_base": 991658.8, "taker_buy_quote": 1111875.3382 }, { "timestamp": 1770303600000, "datetime": "2026-02-05T15:00:00", "open": 1.115, "high": 1.12, "low": 1.033, "close": 1.06, "volume": 8812516.4, "close_time": 1770307199999, "quote_volume": 9411419.4605, "trades": 59561, "taker_buy_base": 3707063.9, "taker_buy_quote": 3954432.6572 }, { "timestamp": 1770307200000, "datetime": "2026-02-05T16:00:00", "open": 1.06, "high": 1.089, "low": 1.051, "close": 1.067, "volume": 4278061.1, "close_time": 1770310799999, "quote_volume": 4573211.9603, "trades": 38106, "taker_buy_base": 1991890.9, "taker_buy_quote": 2129190.5337 }, { "timestamp": 1770310800000, "datetime": "2026-02-05T17:00:00", "open": 1.067, "high": 1.079, "low": 1.035, "close": 1.044, "volume": 4264527.5, "close_time": 1770314399999, "quote_volume": 4501472.3675, "trades": 36980, "taker_buy_base": 1735297.0, "taker_buy_quote": 1833910.976 }, { "timestamp": 1770314400000, "datetime": "2026-02-05T18:00:00", "open": 1.044, "high": 1.054, "low": 1.021, "close": 1.038, "volume": 4063255.7, "close_time": 1770317999999, "quote_volume": 4206082.9764, "trades": 32052, "taker_buy_base": 1705390.9, "taker_buy_quote": 1766184.1282 }, { "timestamp": 1770318000000, "datetime": "2026-02-05T19:00:00", "open": 1.039, "high": 1.04, "low": 1.012, "close": 1.016, "volume": 2407380.2, "close_time": 1770321599999, "quote_volume": 2463260.5898, "trades": 21754, "taker_buy_base": 932781.7, "taker_buy_quote": 954940.4705 }, { "timestamp": 1770321600000, "datetime": "2026-02-05T20:00:00", "open": 1.016, "high": 1.024, "low": 0.963, "close": 0.981, "volume": 8937014.8, "close_time": 1770325199999, "quote_volume": 8808697.2472, "trades": 55917, "taker_buy_base": 4238324.1, "taker_buy_quote": 4174611.595 }, { "timestamp": 1770325200000, "datetime": "2026-02-05T21:00:00", "open": 0.98, "high": 1.006, "low": 0.968, "close": 0.988, "volume": 5288314.0, "close_time": 1770328799999, "quote_volume": 5209776.81, "trades": 42110, "taker_buy_base": 2348957.7, "taker_buy_quote": 2316180.6884 }, { "timestamp": 1770328800000, "datetime": "2026-02-05T22:00:00", "open": 0.988, "high": 1.002, "low": 0.969, "close": 0.984, "volume": 3604476.1, "close_time": 1770332399999, "quote_volume": 3548684.4003, "trades": 23199, "taker_buy_base": 1777121.1, "taker_buy_quote": 1749318.45 }, { "timestamp": 1770332400000, "datetime": "2026-02-05T23:00:00", "open": 0.984, "high": 1.007, "low": 0.973, "close": 0.976, "volume": 2424456.7, "close_time": 1770335999999, "quote_volume": 2399460.8069, "trades": 17433, "taker_buy_base": 1167718.4, "taker_buy_quote": 1156350.1314 }, { "timestamp": 1770336000000, "datetime": "2026-02-06T00:00:00", "open": 0.977, "high": 0.982, "low": 0.841, "close": 0.948, "volume": 20129360.6, "close_time": 1770339599999, "quote_volume": 18134740.5751, "trades": 120248, "taker_buy_base": 10191571.4, "taker_buy_quote": 9182247.0787 }, { "timestamp": 1770339600000, "datetime": "2026-02-06T01:00:00", "open": 0.949, "high": 0.98, "low": 0.943, "close": 0.979, "volume": 3067619.7, "close_time": 1770343199999, "quote_volume": 2953461.218, "trades": 30748, "taker_buy_base": 1618247.5, "taker_buy_quote": 1558452.7266 }, { "timestamp": 1770343200000, "datetime": "2026-02-06T02:00:00", "open": 0.979, "high": 0.985, "low": 0.949, "close": 0.953, "volume": 2060083.5, "close_time": 1770346799999, "quote_volume": 1983878.5074, "trades": 19476, "taker_buy_base": 1013788.4, "taker_buy_quote": 976704.7826 }, { "timestamp": 1770346800000, "datetime": "2026-02-06T03:00:00", "open": 0.954, "high": 0.963, "low": 0.948, "close": 0.96, "volume": 1157012.5, "close_time": 1770350399999, "quote_volume": 1104810.936, "trades": 12752, "taker_buy_base": 592125.3, "taker_buy_quote": 565729.0669 }, { "timestamp": 1770350400000, "datetime": "2026-02-06T04:00:00", "open": 0.96, "high": 0.975, "low": 0.954, "close": 0.972, "volume": 974203.5, "close_time": 1770353999999, "quote_volume": 942564.7559, "trades": 9072, "taker_buy_base": 541867.9, "taker_buy_quote": 524654.488 }, { "timestamp": 1770354000000, "datetime": "2026-02-06T05:00:00", "open": 0.972, "high": 1.007, "low": 0.971, "close": 1.002, "volume": 1631863.3, "close_time": 1770357599999, "quote_volume": 1613593.6448, "trades": 13618, "taker_buy_base": 846027.6, "taker_buy_quote": 837266.9145 }, { "timestamp": 1770357600000, "datetime": "2026-02-06T06:00:00", "open": 1.002, "high": 1.006, "low": 0.978, "close": 0.981, "volume": 1163411.2, "close_time": 1770361199999, "quote_volume": 1153891.9173, "trades": 10265, "taker_buy_base": 493348.2, "taker_buy_quote": 489866.2991 }, { "timestamp": 1770361200000, "datetime": "2026-02-06T07:00:00", "open": 0.982, "high": 0.987, "low": 0.971, "close": 0.978, "volume": 768559.4, "close_time": 1770364799999, "quote_volume": 751715.8914, "trades": 8588, "taker_buy_base": 359951.5, "taker_buy_quote": 352191.0214 }, { "timestamp": 1770364800000, "datetime": "2026-02-06T08:00:00", "open": 0.978, "high": 0.987, "low": 0.969, "close": 0.977, "volume": 1305523.6, "close_time": 1770368399999, "quote_volume": 1275886.8599, "trades": 10157, "taker_buy_base": 693967.8, "taker_buy_quote": 678603.8803 }, { "timestamp": 1770368400000, "datetime": "2026-02-06T09:00:00", "open": 0.976, "high": 1.01, "low": 0.973, "close": 1.009, "volume": 1740952.1, "close_time": 1770371999999, "quote_volume": 1728248.2021, "trades": 9957, "taker_buy_base": 1108310.7, "taker_buy_quote": 1102537.714 }, { "timestamp": 1770372000000, "datetime": "2026-02-06T10:00:00", "open": 1.008, "high": 1.021, "low": 1.005, "close": 1.013, "volume": 930898.8, "close_time": 1770375599999, "quote_volume": 943401.1069, "trades": 8349, "taker_buy_base": 534650.2, "taker_buy_quote": 542002.8384 }, { "timestamp": 1770375600000, "datetime": "2026-02-06T11:00:00", "open": 1.012, "high": 1.021, "low": 1.008, "close": 1.018, "volume": 919488.6, "close_time": 1770379199999, "quote_volume": 931719.2538, "trades": 5600, "taker_buy_base": 564228.2, "taker_buy_quote": 571924.5791 }, { "timestamp": 1770379200000, "datetime": "2026-02-06T12:00:00", "open": 1.017, "high": 1.021, "low": 1.01, "close": 1.021, "volume": 740233.1, "close_time": 1770382799999, "quote_volume": 751509.8728, "trades": 4809, "taker_buy_base": 325919.5, "taker_buy_quote": 331086.3613 }, { "timestamp": 1770382800000, "datetime": "2026-02-06T13:00:00", "open": 1.021, "high": 1.035, "low": 1.019, "close": 1.032, "volume": 1224140.8, "close_time": 1770386399999, "quote_volume": 1259577.6363, "trades": 9562, "taker_buy_base": 628743.9, "taker_buy_quote": 646958.5953 }, { "timestamp": 1770386400000, "datetime": "2026-02-06T14:00:00", "open": 1.032, "high": 1.066, "low": 1.022, "close": 1.059, "volume": 2209618.2, "close_time": 1770389999999, "quote_volume": 2309614.165, "trades": 18248, "taker_buy_base": 1214192.5, "taker_buy_quote": 1269755.7567 }, { "timestamp": 1770390000000, "datetime": "2026-02-06T15:00:00", "open": 1.059, "high": 1.066, "low": 1.049, "close": 1.063, "volume": 1232344.5, "close_time": 1770393599999, "quote_volume": 1303635.1164, "trades": 15361, "taker_buy_base": 617934.2, "taker_buy_quote": 653948.6502 }, { "timestamp": 1770393600000, "datetime": "2026-02-06T16:00:00", "open": 1.064, "high": 1.093, "low": 1.058, "close": 1.086, "volume": 1804091.0, "close_time": 1770397199999, "quote_volume": 1950049.1573, "trades": 14144, "taker_buy_base": 966498.0, "taker_buy_quote": 1045225.3202 }, { "timestamp": 1770397200000, "datetime": "2026-02-06T17:00:00", "open": 1.086, "high": 1.114, "low": 1.081, "close": 1.098, "volume": 1388389.6, "close_time": 1770400799999, "quote_volume": 1525050.1158, "trades": 13747, "taker_buy_base": 726200.2, "taker_buy_quote": 797875.7982 }, { "timestamp": 1770400800000, "datetime": "2026-02-06T18:00:00", "open": 1.099, "high": 1.1, "low": 1.072, "close": 1.08, "volume": 1245292.0, "close_time": 1770404399999, "quote_volume": 1347177.1, "trades": 10968, "taker_buy_base": 559023.1, "taker_buy_quote": 604406.0205 }, { "timestamp": 1770404400000, "datetime": "2026-02-06T19:00:00", "open": 1.08, "high": 1.094, "low": 1.074, "close": 1.091, "volume": 885752.3, "close_time": 1770407999999, "quote_volume": 959370.3636, "trades": 6709, "taker_buy_base": 505203.0, "taker_buy_quote": 547645.5508 }, { "timestamp": 1770408000000, "datetime": "2026-02-06T20:00:00", "open": 1.09, "high": 1.096, "low": 1.076, "close": 1.082, "volume": 1026936.1, "close_time": 1770411599999, "quote_volume": 1114743.0838, "trades": 7296, "taker_buy_base": 568873.0, "taker_buy_quote": 617496.3414 }, { "timestamp": 1770411600000, "datetime": "2026-02-06T21:00:00", "open": 1.082, "high": 1.087, "low": 1.075, "close": 1.085, "volume": 361400.1, "close_time": 1770415199999, "quote_volume": 390742.668, "trades": 3669, "taker_buy_base": 122370.2, "taker_buy_quote": 132412.0794 }, { "timestamp": 1770415200000, "datetime": "2026-02-06T22:00:00", "open": 1.084, "high": 1.101, "low": 1.084, "close": 1.096, "volume": 647757.5, "close_time": 1770418799999, "quote_volume": 706965.255, "trades": 4908, "taker_buy_base": 355868.0, "taker_buy_quote": 388390.9214 }, { "timestamp": 1770418800000, "datetime": "2026-02-06T23:00:00", "open": 1.096, "high": 1.102, "low": 1.081, "close": 1.087, "volume": 433976.3, "close_time": 1770422399999, "quote_volume": 472031.3698, "trades": 3984, "taker_buy_base": 218187.6, "taker_buy_quote": 237414.0139 }, { "timestamp": 1770422400000, "datetime": "2026-02-07T00:00:00", "open": 1.087, "high": 1.087, "low": 1.071, "close": 1.079, "volume": 688493.2, "close_time": 1770425999999, "quote_volume": 742268.9455, "trades": 7270, "taker_buy_base": 305910.1, "taker_buy_quote": 329774.6391 }, { "timestamp": 1770426000000, "datetime": "2026-02-07T01:00:00", "open": 1.079, "high": 1.087, "low": 1.07, "close": 1.084, "volume": 1205971.8, "close_time": 1770429599999, "quote_volume": 1298570.7563, "trades": 6389, "taker_buy_base": 642362.6, "taker_buy_quote": 691914.3137 }, { "timestamp": 1770429600000, "datetime": "2026-02-07T02:00:00", "open": 1.084, "high": 1.087, "low": 1.078, "close": 1.08, "volume": 243411.5, "close_time": 1770433199999, "quote_volume": 263579.1855, "trades": 2906, "taker_buy_base": 115625.5, "taker_buy_quote": 125196.6716 }, { "timestamp": 1770433200000, "datetime": "2026-02-07T03:00:00", "open": 1.08, "high": 1.094, "low": 1.079, "close": 1.091, "volume": 476947.5, "close_time": 1770436799999, "quote_volume": 518798.5767, "trades": 4272, "taker_buy_base": 287210.4, "taker_buy_quote": 312442.0375 }, { "timestamp": 1770436800000, "datetime": "2026-02-07T04:00:00", "open": 1.091, "high": 1.103, "low": 1.087, "close": 1.09, "volume": 503838.9, "close_time": 1770440399999, "quote_volume": 551880.8126, "trades": 5894, "taker_buy_base": 308337.6, "taker_buy_quote": 337856.8326 }, { "timestamp": 1770440400000, "datetime": "2026-02-07T05:00:00", "open": 1.091, "high": 1.101, "low": 1.09, "close": 1.092, "volume": 454950.9, "close_time": 1770443999999, "quote_volume": 498163.8416, "trades": 4020, "taker_buy_base": 220075.1, "taker_buy_quote": 241028.5942 }, { "timestamp": 1770444000000, "datetime": "2026-02-07T06:00:00", "open": 1.092, "high": 1.098, "low": 1.07, "close": 1.07, "volume": 765571.9, "close_time": 1770447599999, "quote_volume": 831672.1009, "trades": 5646, "taker_buy_base": 292088.8, "taker_buy_quote": 317337.463 }, { "timestamp": 1770447600000, "datetime": "2026-02-07T07:00:00", "open": 1.07, "high": 1.076, "low": 1.045, "close": 1.055, "volume": 1744005.9, "close_time": 1770451199999, "quote_volume": 1846550.3947, "trades": 16655, "taker_buy_base": 893924.8, "taker_buy_quote": 947106.4408 }, { "timestamp": 1770451200000, "datetime": "2026-02-07T08:00:00", "open": 1.054, "high": 1.063, "low": 1.05, "close": 1.059, "volume": 499169.6, "close_time": 1770454799999, "quote_volume": 527910.8653, "trades": 5828, "taker_buy_base": 301346.3, "taker_buy_quote": 318796.1169 }, { "timestamp": 1770454800000, "datetime": "2026-02-07T09:00:00", "open": 1.06, "high": 1.063, "low": 1.05, "close": 1.053, "volume": 301322.5, "close_time": 1770458399999, "quote_volume": 318008.1586, "trades": 2932, "taker_buy_base": 129915.9, "taker_buy_quote": 137270.4386 }, { "timestamp": 1770458400000, "datetime": "2026-02-07T10:00:00", "open": 1.053, "high": 1.056, "low": 1.041, "close": 1.047, "volume": 678510.8, "close_time": 1770461999999, "quote_volume": 710636.7111, "trades": 3932, "taker_buy_base": 245968.2, "taker_buy_quote": 257587.3061 }, { "timestamp": 1770462000000, "datetime": "2026-02-07T11:00:00", "open": 1.046, "high": 1.047, "low": 1.04, "close": 1.045, "volume": 342218.1, "close_time": 1770465599999, "quote_volume": 356953.1357, "trades": 3017, "taker_buy_base": 189552.9, "taker_buy_quote": 197754.2395 }, { "timestamp": 1770465600000, "datetime": "2026-02-07T12:00:00", "open": 1.044, "high": 1.081, "low": 1.043, "close": 1.075, "volume": 984314.7, "close_time": 1770469199999, "quote_volume": 1050552.4482, "trades": 11174, "taker_buy_base": 578715.0, "taker_buy_quote": 616928.7149 }, { "timestamp": 1770469200000, "datetime": "2026-02-07T13:00:00", "open": 1.076, "high": 1.079, "low": 1.06, "close": 1.066, "volume": 670901.2, "close_time": 1770472799999, "quote_volume": 715302.9804, "trades": 4719, "taker_buy_base": 354719.2, "taker_buy_quote": 378322.0774 }, { "timestamp": 1770472800000, "datetime": "2026-02-07T14:00:00", "open": 1.067, "high": 1.071, "low": 1.054, "close": 1.056, "volume": 599357.1, "close_time": 1770476399999, "quote_volume": 636840.9396, "trades": 4605, "taker_buy_base": 316207.9, "taker_buy_quote": 336142.1218 }, { "timestamp": 1770476400000, "datetime": "2026-02-07T15:00:00", "open": 1.056, "high": 1.076, "low": 1.055, "close": 1.071, "volume": 519845.1, "close_time": 1770479999999, "quote_volume": 554508.2982, "trades": 6266, "taker_buy_base": 297947.2, "taker_buy_quote": 317981.7635 }, { "timestamp": 1770480000000, "datetime": "2026-02-07T16:00:00", "open": 1.072, "high": 1.106, "low": 1.068, "close": 1.079, "volume": 10445834.2, "close_time": 1770483599999, "quote_volume": 11370602.7639, "trades": 61777, "taker_buy_base": 5163713.5, "taker_buy_quote": 5621852.1945 }, { "timestamp": 1770483600000, "datetime": "2026-02-07T17:00:00", "open": 1.079, "high": 1.085, "low": 1.073, "close": 1.078, "volume": 725608.8, "close_time": 1770487199999, "quote_volume": 782959.3015, "trades": 5216, "taker_buy_base": 417956.8, "taker_buy_quote": 451262.2487 }, { "timestamp": 1770487200000, "datetime": "2026-02-07T18:00:00", "open": 1.078, "high": 1.099, "low": 1.077, "close": 1.092, "volume": 634037.3, "close_time": 1770490799999, "quote_volume": 691464.0039, "trades": 5686, "taker_buy_base": 309648.9, "taker_buy_quote": 337629.7376 }, { "timestamp": 1770490800000, "datetime": "2026-02-07T19:00:00", "open": 1.092, "high": 1.092, "low": 1.082, "close": 1.083, "volume": 206966.4, "close_time": 1770494399999, "quote_volume": 224917.017, "trades": 2524, "taker_buy_base": 101800.8, "taker_buy_quote": 110624.7196 }, { "timestamp": 1770494400000, "datetime": "2026-02-07T20:00:00", "open": 1.083, "high": 1.089, "low": 1.08, "close": 1.085, "volume": 300933.1, "close_time": 1770497999999, "quote_volume": 326209.2972, "trades": 2644, "taker_buy_base": 184724.6, "taker_buy_quote": 200302.3828 }, { "timestamp": 1770498000000, "datetime": "2026-02-07T21:00:00", "open": 1.086, "high": 1.088, "low": 1.076, "close": 1.078, "volume": 212974.2, "close_time": 1770501599999, "quote_volume": 230299.6582, "trades": 2324, "taker_buy_base": 113551.1, "taker_buy_quote": 122832.4323 }, { "timestamp": 1770501600000, "datetime": "2026-02-07T22:00:00", "open": 1.078, "high": 1.082, "low": 1.073, "close": 1.076, "volume": 117095.4, "close_time": 1770505199999, "quote_volume": 126059.6572, "trades": 1513, "taker_buy_base": 61828.6, "taker_buy_quote": 66560.1788 }, { "timestamp": 1770505200000, "datetime": "2026-02-07T23:00:00", "open": 1.076, "high": 1.077, "low": 1.068, "close": 1.075, "volume": 161933.0, "close_time": 1770508799999, "quote_volume": 173662.758, "trades": 1961, "taker_buy_base": 73947.7, "taker_buy_quote": 79314.1399 }, { "timestamp": 1770508800000, "datetime": "2026-02-08T00:00:00", "open": 1.074, "high": 1.075, "low": 1.068, "close": 1.072, "volume": 222314.4, "close_time": 1770512399999, "quote_volume": 238141.0931, "trades": 2374, "taker_buy_base": 120171.8, "taker_buy_quote": 128740.4472 }, { "timestamp": 1770512400000, "datetime": "2026-02-08T01:00:00", "open": 1.072, "high": 1.077, "low": 1.067, "close": 1.07, "volume": 149018.7, "close_time": 1770515999999, "quote_volume": 159584.9218, "trades": 1893, "taker_buy_base": 74954.8, "taker_buy_quote": 80288.311 }, { "timestamp": 1770516000000, "datetime": "2026-02-08T02:00:00", "open": 1.069, "high": 1.076, "low": 1.065, "close": 1.069, "volume": 173767.0, "close_time": 1770519599999, "quote_volume": 185778.9842, "trades": 2397, "taker_buy_base": 82953.6, "taker_buy_quote": 88705.8364 }, { "timestamp": 1770519600000, "datetime": "2026-02-08T03:00:00", "open": 1.068, "high": 1.07, "low": 1.061, "close": 1.063, "volume": 177189.5, "close_time": 1770523199999, "quote_volume": 188986.7469, "trades": 2008, "taker_buy_base": 81270.9, "taker_buy_quote": 86701.9975 }, { "timestamp": 1770523200000, "datetime": "2026-02-08T04:00:00", "open": 1.063, "high": 1.067, "low": 1.059, "close": 1.066, "volume": 202930.8, "close_time": 1770526799999, "quote_volume": 215737.0036, "trades": 2098, "taker_buy_base": 107502.6, "taker_buy_quote": 114354.1497 }, { "timestamp": 1770526800000, "datetime": "2026-02-08T05:00:00", "open": 1.066, "high": 1.068, "low": 1.059, "close": 1.061, "volume": 117009.9, "close_time": 1770530399999, "quote_volume": 124430.763, "trades": 1298, "taker_buy_base": 51487.1, "taker_buy_quote": 54766.9851 }, { "timestamp": 1770530400000, "datetime": "2026-02-08T06:00:00", "open": 1.061, "high": 1.063, "low": 1.058, "close": 1.059, "volume": 158772.5, "close_time": 1770533999999, "quote_volume": 168308.5597, "trades": 1599, "taker_buy_base": 86516.5, "taker_buy_quote": 91719.7627 }, { "timestamp": 1770534000000, "datetime": "2026-02-08T07:00:00", "open": 1.059, "high": 1.063, "low": 1.055, "close": 1.062, "volume": 230426.1, "close_time": 1770537599999, "quote_volume": 244077.6806, "trades": 1923, "taker_buy_base": 114573.3, "taker_buy_quote": 121329.522 }, { "timestamp": 1770537600000, "datetime": "2026-02-08T08:00:00", "open": 1.062, "high": 1.079, "low": 1.059, "close": 1.076, "volume": 402994.0, "close_time": 1770541199999, "quote_volume": 431321.1837, "trades": 4507, "taker_buy_base": 240168.3, "taker_buy_quote": 257207.6065 }, { "timestamp": 1770541200000, "datetime": "2026-02-08T09:00:00", "open": 1.076, "high": 1.08, "low": 1.062, "close": 1.063, "volume": 335354.7, "close_time": 1770544799999, "quote_volume": 358653.5827, "trades": 3062, "taker_buy_base": 169829.6, "taker_buy_quote": 181688.1762 }, { "timestamp": 1770544800000, "datetime": "2026-02-08T10:00:00", "open": 1.063, "high": 1.069, "low": 1.053, "close": 1.058, "volume": 212256.8, "close_time": 1770548399999, "quote_volume": 224826.2699, "trades": 2951, "taker_buy_base": 103459.1, "taker_buy_quote": 109581.1752 }, { "timestamp": 1770548400000, "datetime": "2026-02-08T11:00:00", "open": 1.058, "high": 1.075, "low": 1.057, "close": 1.074, "volume": 290983.0, "close_time": 1770551999999, "quote_volume": 311240.6148, "trades": 3679, "taker_buy_base": 165616.2, "taker_buy_quote": 177149.9985 }, { "timestamp": 1770552000000, "datetime": "2026-02-08T12:00:00", "open": 1.074, "high": 1.075, "low": 1.063, "close": 1.068, "volume": 375419.0, "close_time": 1770555599999, "quote_volume": 401066.0653, "trades": 3318, "taker_buy_base": 160087.5, "taker_buy_quote": 171035.2 }, { "timestamp": 1770555600000, "datetime": "2026-02-08T13:00:00", "open": 1.068, "high": 1.07, "low": 1.06, "close": 1.064, "volume": 644782.1, "close_time": 1770559199999, "quote_volume": 685503.3179, "trades": 4056, "taker_buy_base": 264638.4, "taker_buy_quote": 281508.8708 }, { "timestamp": 1770559200000, "datetime": "2026-02-08T14:00:00", "open": 1.064, "high": 1.071, "low": 1.057, "close": 1.069, "volume": 854438.3, "close_time": 1770562799999, "quote_volume": 908985.0546, "trades": 3552, "taker_buy_base": 461595.0, "taker_buy_quote": 491069.0506 }, { "timestamp": 1770562800000, "datetime": "2026-02-08T15:00:00", "open": 1.069, "high": 1.071, "low": 1.052, "close": 1.057, "volume": 705322.0, "close_time": 1770566399999, "quote_volume": 748687.2821, "trades": 4385, "taker_buy_base": 364157.8, "taker_buy_quote": 386366.5755 }, { "timestamp": 1770566400000, "datetime": "2026-02-08T16:00:00", "open": 1.057, "high": 1.059, "low": 1.03, "close": 1.034, "volume": 645006.9, "close_time": 1770569999999, "quote_volume": 671660.3122, "trades": 4723, "taker_buy_base": 234389.1, "taker_buy_quote": 244486.3777 }, { "timestamp": 1770570000000, "datetime": "2026-02-08T17:00:00", "open": 1.034, "high": 1.043, "low": 1.033, "close": 1.04, "volume": 271999.2, "close_time": 1770573599999, "quote_volume": 282512.8233, "trades": 3063, "taker_buy_base": 147656.2, "taker_buy_quote": 153422.0935 }, { "timestamp": 1770573600000, "datetime": "2026-02-08T18:00:00", "open": 1.041, "high": 1.057, "low": 1.041, "close": 1.05, "volume": 240943.9, "close_time": 1770577199999, "quote_volume": 252493.6099, "trades": 3332, "taker_buy_base": 162456.5, "taker_buy_quote": 170245.5675 }, { "timestamp": 1770577200000, "datetime": "2026-02-08T19:00:00", "open": 1.049, "high": 1.056, "low": 1.048, "close": 1.055, "volume": 250395.6, "close_time": 1770580799999, "quote_volume": 263301.566, "trades": 2316, "taker_buy_base": 116693.4, "taker_buy_quote": 122711.6909 }, { "timestamp": 1770580800000, "datetime": "2026-02-08T20:00:00", "open": 1.054, "high": 1.054, "low": 1.041, "close": 1.042, "volume": 219527.0, "close_time": 1770584399999, "quote_volume": 229718.6263, "trades": 2512, "taker_buy_base": 89559.4, "taker_buy_quote": 93721.921 }, { "timestamp": 1770584400000, "datetime": "2026-02-08T21:00:00", "open": 1.042, "high": 1.046, "low": 1.03, "close": 1.035, "volume": 389411.5, "close_time": 1770587999999, "quote_volume": 403823.0299, "trades": 2762, "taker_buy_base": 212080.4, "taker_buy_quote": 219924.6593 }, { "timestamp": 1770588000000, "datetime": "2026-02-08T22:00:00", "open": 1.035, "high": 1.042, "low": 1.032, "close": 1.041, "volume": 260314.2, "close_time": 1770591599999, "quote_volume": 270142.937, "trades": 2152, "taker_buy_base": 103277.7, "taker_buy_quote": 107120.9858 }, { "timestamp": 1770591600000, "datetime": "2026-02-08T23:00:00", "open": 1.041, "high": 1.063, "low": 1.028, "close": 1.038, "volume": 982356.3, "close_time": 1770595199999, "quote_volume": 1024925.3749, "trades": 9833, "taker_buy_base": 465724.3, "taker_buy_quote": 486890.6198 }, { "timestamp": 1770595200000, "datetime": "2026-02-09T00:00:00", "open": 1.038, "high": 1.043, "low": 1.033, "close": 1.04, "volume": 316252.7, "close_time": 1770598799999, "quote_volume": 328242.6462, "trades": 3824, "taker_buy_base": 154975.5, "taker_buy_quote": 160896.8541 }, { "timestamp": 1770598800000, "datetime": "2026-02-09T01:00:00", "open": 1.04, "high": 1.047, "low": 1.031, "close": 1.037, "volume": 732577.0, "close_time": 1770602399999, "quote_volume": 759923.1595, "trades": 4715, "taker_buy_base": 339379.4, "taker_buy_quote": 352024.9268 }, { "timestamp": 1770602400000, "datetime": "2026-02-09T02:00:00", "open": 1.036, "high": 1.046, "low": 1.033, "close": 1.039, "volume": 279743.9, "close_time": 1770605999999, "quote_volume": 290860.7118, "trades": 2239, "taker_buy_base": 127545.0, "taker_buy_quote": 132708.6375 }, { "timestamp": 1770606000000, "datetime": "2026-02-09T03:00:00", "open": 1.04, "high": 1.051, "low": 1.038, "close": 1.049, "volume": 448623.8, "close_time": 1770609599999, "quote_volume": 468484.1648, "trades": 3257, "taker_buy_base": 206357.7, "taker_buy_quote": 215943.5589 }, { "timestamp": 1770609600000, "datetime": "2026-02-09T04:00:00", "open": 1.049, "high": 1.049, "low": 1.037, "close": 1.039, "volume": 337342.4, "close_time": 1770613199999, "quote_volume": 351356.0002, "trades": 1962, "taker_buy_base": 179998.3, "taker_buy_quote": 187446.4946 }, { "timestamp": 1770613200000, "datetime": "2026-02-09T05:00:00", "open": 1.039, "high": 1.044, "low": 1.037, "close": 1.042, "volume": 242409.4, "close_time": 1770616799999, "quote_volume": 252116.1013, "trades": 2105, "taker_buy_base": 137561.3, "taker_buy_quote": 143058.4884 }, { "timestamp": 1770616800000, "datetime": "2026-02-09T06:00:00", "open": 1.041, "high": 1.041, "low": 1.026, "close": 1.032, "volume": 596501.3, "close_time": 1770620399999, "quote_volume": 614716.6631, "trades": 3241, "taker_buy_base": 272251.7, "taker_buy_quote": 280489.5722 }, { "timestamp": 1770620400000, "datetime": "2026-02-09T07:00:00", "open": 1.031, "high": 1.035, "low": 1.027, "close": 1.028, "volume": 272781.3, "close_time": 1770623999999, "quote_volume": 281199.5347, "trades": 2235, "taker_buy_base": 104161.4, "taker_buy_quote": 107392.4644 }, { "timestamp": 1770624000000, "datetime": "2026-02-09T08:00:00", "open": 1.028, "high": 1.031, "low": 1.01, "close": 1.014, "volume": 913958.8, "close_time": 1770627599999, "quote_volume": 932795.9279, "trades": 5007, "taker_buy_base": 353585.3, "taker_buy_quote": 360806.0625 }, { "timestamp": 1770627600000, "datetime": "2026-02-09T09:00:00", "open": 1.013, "high": 1.015, "low": 1.006, "close": 1.007, "volume": 248257.9, "close_time": 1770631199999, "quote_volume": 250716.2283, "trades": 2375, "taker_buy_base": 109126.7, "taker_buy_quote": 110282.6153 }, { "timestamp": 1770631200000, "datetime": "2026-02-09T10:00:00", "open": 1.007, "high": 1.009, "low": 0.986, "close": 0.988, "volume": 1455867.9, "close_time": 1770634799999, "quote_volume": 1446571.5297, "trades": 5943, "taker_buy_base": 829573.7, "taker_buy_quote": 823797.8627 }, { "timestamp": 1770634800000, "datetime": "2026-02-09T11:00:00", "open": 0.989, "high": 0.997, "low": 0.988, "close": 0.991, "volume": 686248.1, "close_time": 1770638399999, "quote_volume": 680777.1294, "trades": 3995, "taker_buy_base": 271065.6, "taker_buy_quote": 269038.9436 }, { "timestamp": 1770638400000, "datetime": "2026-02-09T12:00:00", "open": 0.991, "high": 1.0, "low": 0.99, "close": 0.998, "volume": 515870.6, "close_time": 1770641999999, "quote_volume": 513309.0394, "trades": 2613, "taker_buy_base": 313204.7, "taker_buy_quote": 311711.2508 }, { "timestamp": 1770642000000, "datetime": "2026-02-09T13:00:00", "open": 0.999, "high": 1.003, "low": 0.992, "close": 0.992, "volume": 445530.2, "close_time": 1770645599999, "quote_volume": 444798.0431, "trades": 2590, "taker_buy_base": 242688.6, "taker_buy_quote": 242391.588 }, { "timestamp": 1770645600000, "datetime": "2026-02-09T14:00:00", "open": 0.992, "high": 1.01, "low": 0.99, "close": 1.005, "volume": 795473.0, "close_time": 1770649199999, "quote_volume": 794263.9004, "trades": 8495, "taker_buy_base": 438097.4, "taker_buy_quote": 437400.9767 }, { "timestamp": 1770649200000, "datetime": "2026-02-09T15:00:00", "open": 1.005, "high": 1.015, "low": 0.997, "close": 1.009, "volume": 1005492.2, "close_time": 1770652799999, "quote_volume": 1012878.2966, "trades": 7215, "taker_buy_base": 487911.6, "taker_buy_quote": 491465.387 }, { "timestamp": 1770652800000, "datetime": "2026-02-09T16:00:00", "open": 1.01, "high": 1.027, "low": 1.002, "close": 1.019, "volume": 674059.4, "close_time": 1770656399999, "quote_volume": 683121.6171, "trades": 7077, "taker_buy_base": 366025.3, "taker_buy_quote": 370880.3297 }, { "timestamp": 1770656400000, "datetime": "2026-02-09T17:00:00", "open": 1.018, "high": 1.042, "low": 1.014, "close": 1.037, "volume": 953894.6, "close_time": 1770659999999, "quote_volume": 980554.6753, "trades": 7644, "taker_buy_base": 525217.7, "taker_buy_quote": 540309.0308 }, { "timestamp": 1770660000000, "datetime": "2026-02-09T18:00:00", "open": 1.037, "high": 1.041, "low": 1.025, "close": 1.032, "volume": 638996.4, "close_time": 1770663599999, "quote_volume": 659032.3824, "trades": 6894, "taker_buy_base": 339579.3, "taker_buy_quote": 350260.8821 }, { "timestamp": 1770663600000, "datetime": "2026-02-09T19:00:00", "open": 1.033, "high": 1.043, "low": 1.029, "close": 1.041, "volume": 306091.7, "close_time": 1770667199999, "quote_volume": 317241.8791, "trades": 4261, "taker_buy_base": 168106.1, "taker_buy_quote": 174224.8992 }, { "timestamp": 1770667200000, "datetime": "2026-02-09T20:00:00", "open": 1.041, "high": 1.046, "low": 1.034, "close": 1.041, "volume": 248078.0, "close_time": 1770670799999, "quote_volume": 258009.6812, "trades": 3346, "taker_buy_base": 128627.7, "taker_buy_quote": 133786.5709 }, { "timestamp": 1770670800000, "datetime": "2026-02-09T21:00:00", "open": 1.041, "high": 1.042, "low": 1.024, "close": 1.035, "volume": 377378.8, "close_time": 1770674399999, "quote_volume": 389489.1628, "trades": 3793, "taker_buy_base": 185636.1, "taker_buy_quote": 191543.5207 }, { "timestamp": 1770674400000, "datetime": "2026-02-09T22:00:00", "open": 1.035, "high": 1.042, "low": 1.033, "close": 1.038, "volume": 307062.0, "close_time": 1770677999999, "quote_volume": 318538.6444, "trades": 2118, "taker_buy_base": 142197.5, "taker_buy_quote": 147524.7646 }, { "timestamp": 1770678000000, "datetime": "2026-02-09T23:00:00", "open": 1.038, "high": 1.039, "low": 1.028, "close": 1.03, "volume": 194802.1, "close_time": 1770681599999, "quote_volume": 201442.3338, "trades": 1743, "taker_buy_base": 74048.3, "taker_buy_quote": 76594.9933 }, { "timestamp": 1770681600000, "datetime": "2026-02-10T00:00:00", "open": 1.031, "high": 1.032, "low": 1.025, "close": 1.028, "volume": 185723.9, "close_time": 1770685199999, "quote_volume": 190990.878, "trades": 1962, "taker_buy_base": 79529.4, "taker_buy_quote": 81782.7872 }, { "timestamp": 1770685200000, "datetime": "2026-02-10T01:00:00", "open": 1.028, "high": 1.037, "low": 1.027, "close": 1.035, "volume": 289724.4, "close_time": 1770688799999, "quote_volume": 299467.5456, "trades": 2494, "taker_buy_base": 118635.6, "taker_buy_quote": 122645.302 }, { "timestamp": 1770688800000, "datetime": "2026-02-10T02:00:00", "open": 1.035, "high": 1.035, "low": 1.026, "close": 1.028, "volume": 152411.4, "close_time": 1770692399999, "quote_volume": 157006.7596, "trades": 1377, "taker_buy_base": 52184.5, "taker_buy_quote": 53776.5911 }, { "timestamp": 1770692400000, "datetime": "2026-02-10T03:00:00", "open": 1.028, "high": 1.029, "low": 1.004, "close": 1.013, "volume": 755254.4, "close_time": 1770695999999, "quote_volume": 765580.3768, "trades": 4812, "taker_buy_base": 299188.1, "taker_buy_quote": 303090.1555 }, { "timestamp": 1770696000000, "datetime": "2026-02-10T04:00:00", "open": 1.013, "high": 1.016, "low": 1.008, "close": 1.013, "volume": 554873.4, "close_time": 1770699599999, "quote_volume": 561906.4577, "trades": 1867, "taker_buy_base": 255582.9, "taker_buy_quote": 258869.4214 }, { "timestamp": 1770699600000, "datetime": "2026-02-10T05:00:00", "open": 1.012, "high": 1.013, "low": 0.999, "close": 1.001, "volume": 372919.6, "close_time": 1770703199999, "quote_volume": 374694.41, "trades": 2518, "taker_buy_base": 171816.5, "taker_buy_quote": 172526.7645 }, { "timestamp": 1770703200000, "datetime": "2026-02-10T06:00:00", "open": 1.001, "high": 1.003, "low": 0.983, "close": 0.991, "volume": 1248521.8, "close_time": 1770706799999, "quote_volume": 1241743.8198, "trades": 5704, "taker_buy_base": 449375.0, "taker_buy_quote": 446790.1408 }, { "timestamp": 1770706800000, "datetime": "2026-02-10T07:00:00", "open": 0.991, "high": 1.002, "low": 0.991, "close": 0.998, "volume": 349750.3, "close_time": 1770710399999, "quote_volume": 348767.0827, "trades": 2523, "taker_buy_base": 154985.5, "taker_buy_quote": 154519.8834 }, { "timestamp": 1770710400000, "datetime": "2026-02-10T08:00:00", "open": 0.998, "high": 1.006, "low": 0.996, "close": 1.004, "volume": 279597.1, "close_time": 1770713999999, "quote_volume": 279874.9825, "trades": 2468, "taker_buy_base": 148165.1, "taker_buy_quote": 148332.1824 }, { "timestamp": 1770714000000, "datetime": "2026-02-10T09:00:00", "open": 1.004, "high": 1.009, "low": 0.996, "close": 1.0, "volume": 363814.1, "close_time": 1770717599999, "quote_volume": 364648.847, "trades": 2385, "taker_buy_base": 135326.2, "taker_buy_quote": 135793.399 }, { "timestamp": 1770717600000, "datetime": "2026-02-10T10:00:00", "open": 1.0, "high": 1.003, "low": 0.996, "close": 0.999, "volume": 392990.6, "close_time": 1770721199999, "quote_volume": 392526.8368, "trades": 1853, "taker_buy_base": 197018.6, "taker_buy_quote": 196801.0962 }, { "timestamp": 1770721200000, "datetime": "2026-02-10T11:00:00", "open": 0.999, "high": 1.003, "low": 0.994, "close": 0.995, "volume": 324213.7, "close_time": 1770724799999, "quote_volume": 323594.2851, "trades": 2175, "taker_buy_base": 127265.0, "taker_buy_quote": 127105.8907 }, { "timestamp": 1770724800000, "datetime": "2026-02-10T12:00:00", "open": 0.996, "high": 0.999, "low": 0.988, "close": 0.988, "volume": 387606.5, "close_time": 1770728399999, "quote_volume": 384862.294, "trades": 2180, "taker_buy_base": 173204.8, "taker_buy_quote": 172087.6611 }, { "timestamp": 1770728400000, "datetime": "2026-02-10T13:00:00", "open": 0.988, "high": 0.993, "low": 0.983, "close": 0.991, "volume": 1253775.9, "close_time": 1770731999999, "quote_volume": 1238056.382, "trades": 3635, "taker_buy_base": 749973.4, "taker_buy_quote": 740538.4784 }, { "timestamp": 1770732000000, "datetime": "2026-02-10T14:00:00", "open": 0.991, "high": 0.999, "low": 0.983, "close": 0.988, "volume": 2312600.1, "close_time": 1770735599999, "quote_volume": 2290279.4146, "trades": 7745, "taker_buy_base": 1125349.7, "taker_buy_quote": 1114489.3101 }, { "timestamp": 1770735600000, "datetime": "2026-02-10T15:00:00", "open": 0.987, "high": 1.003, "low": 0.985, "close": 0.998, "volume": 2807572.7, "close_time": 1770739199999, "quote_volume": 2794911.4603, "trades": 9053, "taker_buy_base": 1366169.7, "taker_buy_quote": 1360045.1113 }, { "timestamp": 1770739200000, "datetime": "2026-02-10T16:00:00", "open": 0.998, "high": 1.008, "low": 0.993, "close": 1.003, "volume": 1746382.2, "close_time": 1770742799999, "quote_volume": 1748191.0641, "trades": 6296, "taker_buy_base": 865981.5, "taker_buy_quote": 866862.5101 }, { "timestamp": 1770742800000, "datetime": "2026-02-10T17:00:00", "open": 1.003, "high": 1.007, "low": 0.997, "close": 1.001, "volume": 1017200.2, "close_time": 1770746399999, "quote_volume": 1019704.9234, "trades": 3997, "taker_buy_base": 520728.4, "taker_buy_quote": 522028.076 }, { "timestamp": 1770746400000, "datetime": "2026-02-10T18:00:00", "open": 1.002, "high": 1.004, "low": 0.982, "close": 0.987, "volume": 1145244.7, "close_time": 1770749999999, "quote_volume": 1135481.477, "trades": 5095, "taker_buy_base": 529874.5, "taker_buy_quote": 525284.6158 }, { "timestamp": 1770750000000, "datetime": "2026-02-10T19:00:00", "open": 0.987, "high": 0.992, "low": 0.982, "close": 0.988, "volume": 852119.9, "close_time": 1770753599999, "quote_volume": 841405.7797, "trades": 3442, "taker_buy_base": 429284.2, "taker_buy_quote": 423889.5686 }, { "timestamp": 1770753600000, "datetime": "2026-02-10T20:00:00", "open": 0.988, "high": 0.995, "low": 0.984, "close": 0.992, "volume": 716842.6, "close_time": 1770757199999, "quote_volume": 709489.5356, "trades": 2979, "taker_buy_base": 349190.8, "taker_buy_quote": 345619.0992 }, { "timestamp": 1770757200000, "datetime": "2026-02-10T21:00:00", "open": 0.992, "high": 0.995, "low": 0.987, "close": 0.991, "volume": 542497.2, "close_time": 1770760799999, "quote_volume": 537483.3489, "trades": 2299, "taker_buy_base": 280741.0, "taker_buy_quote": 278138.5978 }, { "timestamp": 1770760800000, "datetime": "2026-02-10T22:00:00", "open": 0.992, "high": 0.995, "low": 0.989, "close": 0.989, "volume": 326648.5, "close_time": 1770764399999, "quote_volume": 324035.5351, "trades": 1175, "taker_buy_base": 147898.7, "taker_buy_quote": 146750.8643 }, { "timestamp": 1770764400000, "datetime": "2026-02-10T23:00:00", "open": 0.989, "high": 0.994, "low": 0.987, "close": 0.993, "volume": 429039.2, "close_time": 1770767999999, "quote_volume": 424737.8629, "trades": 1399, "taker_buy_base": 202828.5, "taker_buy_quote": 200788.4258 }, { "timestamp": 1770768000000, "datetime": "2026-02-11T00:00:00", "open": 0.993, "high": 0.999, "low": 0.992, "close": 0.997, "volume": 463347.6, "close_time": 1770771599999, "quote_volume": 461667.0575, "trades": 1462, "taker_buy_base": 197162.4, "taker_buy_quote": 196460.05 }, { "timestamp": 1770771600000, "datetime": "2026-02-11T01:00:00", "open": 0.997, "high": 1.001, "low": 0.996, "close": 0.999, "volume": 391213.4, "close_time": 1770775199999, "quote_volume": 390697.1824, "trades": 1323, "taker_buy_base": 206889.2, "taker_buy_quote": 206620.6906 }, { "timestamp": 1770775200000, "datetime": "2026-02-11T02:00:00", "open": 1.0, "high": 1.004, "low": 0.995, "close": 0.995, "volume": 463224.6, "close_time": 1770778799999, "quote_volume": 462824.0374, "trades": 1857, "taker_buy_base": 239577.0, "taker_buy_quote": 239405.1762 }, { "timestamp": 1770778800000, "datetime": "2026-02-11T03:00:00", "open": 0.996, "high": 0.999, "low": 0.986, "close": 0.991, "volume": 710886.1, "close_time": 1770782399999, "quote_volume": 705391.8643, "trades": 3112, "taker_buy_base": 367534.2, "taker_buy_quote": 364747.992 }, { "timestamp": 1770782400000, "datetime": "2026-02-11T04:00:00", "open": 0.991, "high": 0.993, "low": 0.977, "close": 0.98, "volume": 1228719.2, "close_time": 1770785999999, "quote_volume": 1208355.7578, "trades": 4700, "taker_buy_base": 672433.0, "taker_buy_quote": 661095.7091 }, { "timestamp": 1770786000000, "datetime": "2026-02-11T05:00:00", "open": 0.98, "high": 0.984, "low": 0.969, "close": 0.971, "volume": 1019242.9, "close_time": 1770789599999, "quote_volume": 994909.3931, "trades": 3658, "taker_buy_base": 524312.3, "taker_buy_quote": 511611.1039 }, { "timestamp": 1770789600000, "datetime": "2026-02-11T06:00:00", "open": 0.971, "high": 0.973, "low": 0.958, "close": 0.96, "volume": 1795297.6, "close_time": 1770793199999, "quote_volume": 1731792.4827, "trades": 6465, "taker_buy_base": 894011.6, "taker_buy_quote": 862543.3672 }, { "timestamp": 1770793200000, "datetime": "2026-02-11T07:00:00", "open": 0.96, "high": 0.963, "low": 0.954, "close": 0.956, "volume": 1077910.8, "close_time": 1770796799999, "quote_volume": 1032280.7106, "trades": 4084, "taker_buy_base": 463523.4, "taker_buy_quote": 444047.4105 }, { "timestamp": 1770796800000, "datetime": "2026-02-11T08:00:00", "open": 0.956, "high": 0.959, "low": 0.953, "close": 0.958, "volume": 523876.5, "close_time": 1770800399999, "quote_volume": 500644.0722, "trades": 2684, "taker_buy_base": 303915.4, "taker_buy_quote": 290485.4978 }, { "timestamp": 1770800400000, "datetime": "2026-02-11T09:00:00", "open": 0.957, "high": 0.961, "low": 0.949, "close": 0.951, "volume": 684125.3, "close_time": 1770803999999, "quote_volume": 652787.4989, "trades": 2472, "taker_buy_base": 274128.8, "taker_buy_quote": 261787.9634 }, { "timestamp": 1770804000000, "datetime": "2026-02-11T10:00:00", "open": 0.951, "high": 0.952, "low": 0.944, "close": 0.946, "volume": 590825.5, "close_time": 1770807599999, "quote_volume": 559628.721, "trades": 2490, "taker_buy_base": 278964.7, "taker_buy_quote": 264493.9498 }, { "timestamp": 1770807600000, "datetime": "2026-02-11T11:00:00", "open": 0.946, "high": 0.961, "low": 0.946, "close": 0.959, "volume": 599492.3, "close_time": 1770811199999, "quote_volume": 571538.4331, "trades": 2248, "taker_buy_base": 370528.9, "taker_buy_quote": 353126.9634 }, { "timestamp": 1770811200000, "datetime": "2026-02-11T12:00:00", "open": 0.96, "high": 0.963, "low": 0.956, "close": 0.957, "volume": 321274.9, "close_time": 1770814799999, "quote_volume": 308332.8297, "trades": 1585, "taker_buy_base": 155120.9, "taker_buy_quote": 148897.1286 }, { "timestamp": 1770814800000, "datetime": "2026-02-11T13:00:00", "open": 0.957, "high": 0.972, "low": 0.955, "close": 0.971, "volume": 1052390.2, "close_time": 1770818399999, "quote_volume": 1013982.6259, "trades": 4470, "taker_buy_base": 594229.7, "taker_buy_quote": 572658.3206 }, { "timestamp": 1770818400000, "datetime": "2026-02-11T14:00:00", "open": 0.972, "high": 0.999, "low": 0.954, "close": 0.956, "volume": 2937932.4, "close_time": 1770821999999, "quote_volume": 2871531.4975, "trades": 14213, "taker_buy_base": 1460037.9, "taker_buy_quote": 1428200.9283 }, { "timestamp": 1770822000000, "datetime": "2026-02-11T15:00:00", "open": 0.956, "high": 0.96, "low": 0.938, "close": 0.947, "volume": 2599232.7, "close_time": 1770825599999, "quote_volume": 2465625.4159, "trades": 15017, "taker_buy_base": 1215658.4, "taker_buy_quote": 1153636.8913 }, { "timestamp": 1770825600000, "datetime": "2026-02-11T16:00:00", "open": 0.947, "high": 0.965, "low": 0.945, "close": 0.948, "volume": 1197455.7, "close_time": 1770829199999, "quote_volume": 1142152.6733, "trades": 6928, "taker_buy_base": 624264.6, "taker_buy_quote": 595443.5499 }, { "timestamp": 1770829200000, "datetime": "2026-02-11T17:00:00", "open": 0.947, "high": 0.968, "low": 0.945, "close": 0.961, "volume": 954366.7, "close_time": 1770832799999, "quote_volume": 914618.5145, "trades": 5257, "taker_buy_base": 495630.3, "taker_buy_quote": 474739.5036 }, { "timestamp": 1770832800000, "datetime": "2026-02-11T18:00:00", "open": 0.961, "high": 0.976, "low": 0.953, "close": 0.971, "volume": 1208714.0, "close_time": 1770836399999, "quote_volume": 1169200.3939, "trades": 5741, "taker_buy_base": 625974.0, "taker_buy_quote": 605540.9588 }, { "timestamp": 1770836400000, "datetime": "2026-02-11T19:00:00", "open": 0.972, "high": 0.977, "low": 0.965, "close": 0.966, "volume": 1049453.9, "close_time": 1770839999999, "quote_volume": 1018768.1126, "trades": 4552, "taker_buy_base": 486743.4, "taker_buy_quote": 472644.4825 }, { "timestamp": 1770840000000, "datetime": "2026-02-11T20:00:00", "open": 0.966, "high": 0.973, "low": 0.958, "close": 0.971, "volume": 893744.3, "close_time": 1770843599999, "quote_volume": 863026.2356, "trades": 4012, "taker_buy_base": 436402.7, "taker_buy_quote": 421661.0443 }, { "timestamp": 1770843600000, "datetime": "2026-02-11T21:00:00", "open": 0.972, "high": 0.987, "low": 0.968, "close": 0.981, "volume": 885477.3, "close_time": 1770847199999, "quote_volume": 866333.5092, "trades": 4597, "taker_buy_base": 522650.9, "taker_buy_quote": 511305.6187 }, { "timestamp": 1770847200000, "datetime": "2026-02-11T22:00:00", "open": 0.98, "high": 0.984, "low": 0.969, "close": 0.971, "volume": 639627.5, "close_time": 1770850799999, "quote_volume": 627091.9668, "trades": 2407, "taker_buy_base": 332499.7, "taker_buy_quote": 326198.6897 }, { "timestamp": 1770850800000, "datetime": "2026-02-11T23:00:00", "open": 0.971, "high": 0.971, "low": 0.955, "close": 0.962, "volume": 919687.6, "close_time": 1770854399999, "quote_volume": 883412.8946, "trades": 3163, "taker_buy_base": 359551.4, "taker_buy_quote": 345421.5042 }, { "timestamp": 1770854400000, "datetime": "2026-02-12T00:00:00", "open": 0.962, "high": 0.975, "low": 0.962, "close": 0.967, "volume": 796660.8, "close_time": 1770857999999, "quote_volume": 772010.0824, "trades": 3220, "taker_buy_base": 388186.2, "taker_buy_quote": 375967.4801 }, { "timestamp": 1770858000000, "datetime": "2026-02-12T01:00:00", "open": 0.968, "high": 0.979, "low": 0.967, "close": 0.972, "volume": 631728.4, "close_time": 1770861599999, "quote_volume": 614266.6538, "trades": 2803, "taker_buy_base": 355951.7, "taker_buy_quote": 346210.8679 }, { "timestamp": 1770861600000, "datetime": "2026-02-12T02:00:00", "open": 0.971, "high": 0.978, "low": 0.97, "close": 0.975, "volume": 364053.1, "close_time": 1770865199999, "quote_volume": 354651.6203, "trades": 1877, "taker_buy_base": 203141.9, "taker_buy_quote": 197887.6267 }, { "timestamp": 1770865200000, "datetime": "2026-02-12T03:00:00", "open": 0.975, "high": 0.98, "low": 0.974, "close": 0.976, "volume": 299752.2, "close_time": 1770868799999, "quote_volume": 292733.0126, "trades": 1629, "taker_buy_base": 150289.6, "taker_buy_quote": 146783.2131 }, { "timestamp": 1770868800000, "datetime": "2026-02-12T04:00:00", "open": 0.976, "high": 0.979, "low": 0.971, "close": 0.973, "volume": 402793.0, "close_time": 1770872399999, "quote_volume": 392629.2204, "trades": 2065, "taker_buy_base": 232403.8, "taker_buy_quote": 226543.5153 }, { "timestamp": 1770872400000, "datetime": "2026-02-12T05:00:00", "open": 0.973, "high": 0.978, "low": 0.963, "close": 0.976, "volume": 960518.5, "close_time": 1770875999999, "quote_volume": 933180.8798, "trades": 3215, "taker_buy_base": 444852.6, "taker_buy_quote": 432215.7518 }, { "timestamp": 1770876000000, "datetime": "2026-02-12T06:00:00", "open": 0.977, "high": 0.987, "low": 0.974, "close": 0.982, "volume": 462516.3, "close_time": 1770879599999, "quote_volume": 453773.6294, "trades": 2638, "taker_buy_base": 264096.3, "taker_buy_quote": 259129.8512 }, { "timestamp": 1770879600000, "datetime": "2026-02-12T07:00:00", "open": 0.982, "high": 0.99, "low": 0.979, "close": 0.989, "volume": 338294.8, "close_time": 1770883199999, "quote_volume": 333025.9497, "trades": 2019, "taker_buy_base": 193595.5, "taker_buy_quote": 190642.2139 }, { "timestamp": 1770883200000, "datetime": "2026-02-12T08:00:00", "open": 0.989, "high": 0.992, "low": 0.982, "close": 0.985, "volume": 452293.8, "close_time": 1770886799999, "quote_volume": 446258.841, "trades": 2632, "taker_buy_base": 221889.1, "taker_buy_quote": 218929.7951 }, { "timestamp": 1770886800000, "datetime": "2026-02-12T09:00:00", "open": 0.985, "high": 0.998, "low": 0.98, "close": 0.997, "volume": 897710.3, "close_time": 1770890399999, "quote_volume": 888969.6641, "trades": 3286, "taker_buy_base": 478443.9, "taker_buy_quote": 473739.0862 }, { "timestamp": 1770890400000, "datetime": "2026-02-12T10:00:00", "open": 0.997, "high": 1.01, "low": 0.994, "close": 1.009, "volume": 662383.7, "close_time": 1770893999999, "quote_volume": 662199.464, "trades": 3306, "taker_buy_base": 375219.3, "taker_buy_quote": 375255.0442 }, { "timestamp": 1770894000000, "datetime": "2026-02-12T11:00:00", "open": 1.01, "high": 1.011, "low": 0.992, "close": 0.993, "volume": 923152.7, "close_time": 1770897599999, "quote_volume": 924349.5166, "trades": 3789, "taker_buy_base": 460132.2, "taker_buy_quote": 460922.2383 }, { "timestamp": 1770897600000, "datetime": "2026-02-12T12:00:00", "open": 0.993, "high": 0.994, "low": 0.962, "close": 0.963, "volume": 1298686.1, "close_time": 1770901199999, "quote_volume": 1265018.6679, "trades": 5078, "taker_buy_base": 733755.3, "taker_buy_quote": 713233.0417 }, { "timestamp": 1770901200000, "datetime": "2026-02-12T13:00:00", "open": 0.964, "high": 0.965, "low": 0.954, "close": 0.963, "volume": 1926139.6, "close_time": 1770904799999, "quote_volume": 1849859.1381, "trades": 5772, "taker_buy_base": 1161435.2, "taker_buy_quote": 1115432.8819 }, { "timestamp": 1770904800000, "datetime": "2026-02-12T14:00:00", "open": 0.963, "high": 0.968, "low": 0.952, "close": 0.964, "volume": 1783156.4, "close_time": 1770908399999, "quote_volume": 1711396.6034, "trades": 6881, "taker_buy_base": 985573.2, "taker_buy_quote": 945946.0516 }, { "timestamp": 1770908400000, "datetime": "2026-02-12T15:00:00", "open": 0.964, "high": 0.974, "low": 0.954, "close": 0.956, "volume": 1478036.2, "close_time": 1770911999999, "quote_volume": 1422470.7459, "trades": 9239, "taker_buy_base": 736457.4, "taker_buy_quote": 709045.7353 }, { "timestamp": 1770912000000, "datetime": "2026-02-12T16:00:00", "open": 0.956, "high": 0.957, "low": 0.934, "close": 0.94, "volume": 2478169.4, "close_time": 1770915599999, "quote_volume": 2337492.3345, "trades": 13869, "taker_buy_base": 1214958.3, "taker_buy_quote": 1145841.1159 }, { "timestamp": 1770915600000, "datetime": "2026-02-12T17:00:00", "open": 0.94, "high": 0.955, "low": 0.937, "close": 0.945, "volume": 1144316.9, "close_time": 1770919199999, "quote_volume": 1083112.7468, "trades": 7008, "taker_buy_base": 623703.5, "taker_buy_quote": 590577.4306 }, { "timestamp": 1770919200000, "datetime": "2026-02-12T18:00:00", "open": 0.946, "high": 0.953, "low": 0.946, "close": 0.95, "volume": 567701.8, "close_time": 1770922799999, "quote_volume": 539314.5053, "trades": 4444, "taker_buy_base": 275509.5, "taker_buy_quote": 261738.421 }, { "timestamp": 1770922800000, "datetime": "2026-02-12T19:00:00", "open": 0.951, "high": 0.967, "low": 0.946, "close": 0.954, "volume": 800614.9, "close_time": 1770926399999, "quote_volume": 766892.7664, "trades": 4238, "taker_buy_base": 377136.5, "taker_buy_quote": 361333.2341 }, { "timestamp": 1770926400000, "datetime": "2026-02-12T20:00:00", "open": 0.955, "high": 0.957, "low": 0.941, "close": 0.943, "volume": 426064.3, "close_time": 1770929999999, "quote_volume": 403910.8047, "trades": 3049, "taker_buy_base": 163628.5, "taker_buy_quote": 155115.6912 }, { "timestamp": 1770930000000, "datetime": "2026-02-12T21:00:00", "open": 0.943, "high": 0.948, "low": 0.94, "close": 0.945, "volume": 377519.1, "close_time": 1770933599999, "quote_volume": 356443.5487, "trades": 2002, "taker_buy_base": 191252.0, "taker_buy_quote": 180605.8828 }, { "timestamp": 1770933600000, "datetime": "2026-02-12T22:00:00", "open": 0.945, "high": 0.959, "low": 0.943, "close": 0.959, "volume": 336597.4, "close_time": 1770937199999, "quote_volume": 319544.5522, "trades": 1962, "taker_buy_base": 210882.3, "taker_buy_quote": 200230.7528 }, { "timestamp": 1770937200000, "datetime": "2026-02-12T23:00:00", "open": 0.959, "high": 0.964, "low": 0.957, "close": 0.964, "volume": 518844.1, "close_time": 1770940799999, "quote_volume": 498862.1982, "trades": 2389, "taker_buy_base": 273465.9, "taker_buy_quote": 262945.9603 }, { "timestamp": 1770940800000, "datetime": "2026-02-13T00:00:00", "open": 0.964, "high": 0.967, "low": 0.955, "close": 0.961, "volume": 550406.7, "close_time": 1770944399999, "quote_volume": 529473.6113, "trades": 2798, "taker_buy_base": 291510.3, "taker_buy_quote": 280451.443 }, { "timestamp": 1770944400000, "datetime": "2026-02-13T01:00:00", "open": 0.961, "high": 0.969, "low": 0.959, "close": 0.964, "volume": 460699.9, "close_time": 1770947999999, "quote_volume": 444162.6869, "trades": 2109, "taker_buy_base": 239476.9, "taker_buy_quote": 230895.8739 }, { "timestamp": 1770948000000, "datetime": "2026-02-13T02:00:00", "open": 0.964, "high": 0.966, "low": 0.96, "close": 0.964, "volume": 322265.5, "close_time": 1770951599999, "quote_volume": 310360.1413, "trades": 1752, "taker_buy_base": 156697.5, "taker_buy_quote": 150935.1938 }, { "timestamp": 1770951600000, "datetime": "2026-02-13T03:00:00", "open": 0.963, "high": 0.968, "low": 0.957, "close": 0.963, "volume": 405743.5, "close_time": 1770955199999, "quote_volume": 390797.4979, "trades": 2012, "taker_buy_base": 136832.7, "taker_buy_quote": 131702.8818 }, { "timestamp": 1770955200000, "datetime": "2026-02-13T04:00:00", "open": 0.963, "high": 0.967, "low": 0.958, "close": 0.965, "volume": 513998.5, "close_time": 1770958799999, "quote_volume": 494688.3449, "trades": 1527, "taker_buy_base": 177915.2, "taker_buy_quote": 171276.6475 }, { "timestamp": 1770958800000, "datetime": "2026-02-13T05:00:00", "open": 0.966, "high": 0.974, "low": 0.963, "close": 0.968, "volume": 995062.2, "close_time": 1770962399999, "quote_volume": 963896.3395, "trades": 3064, "taker_buy_base": 309699.9, "taker_buy_quote": 299916.3564 }, { "timestamp": 1770962400000, "datetime": "2026-02-13T06:00:00", "open": 0.968, "high": 0.988, "low": 0.968, "close": 0.986, "volume": 1480994.8, "close_time": 1770965999999, "quote_volume": 1448127.7881, "trades": 4607, "taker_buy_base": 755099.6, "taker_buy_quote": 739341.4678 }, { "timestamp": 1770966000000, "datetime": "2026-02-13T07:00:00", "open": 0.986, "high": 0.99, "low": 0.976, "close": 0.981, "volume": 978920.7, "close_time": 1770969599999, "quote_volume": 962328.5001, "trades": 3098, "taker_buy_base": 368568.8, "taker_buy_quote": 362078.6721 }, { "timestamp": 1770969600000, "datetime": "2026-02-13T08:00:00", "open": 0.98, "high": 0.991, "low": 0.976, "close": 0.99, "volume": 671306.0, "close_time": 1770973199999, "quote_volume": 659671.8136, "trades": 2564, "taker_buy_base": 316562.3, "taker_buy_quote": 311299.8274 }, { "timestamp": 1770973200000, "datetime": "2026-02-13T09:00:00", "open": 0.991, "high": 0.991, "low": 0.98, "close": 0.984, "volume": 414716.4, "close_time": 1770976799999, "quote_volume": 408265.0374, "trades": 1703, "taker_buy_base": 160860.9, "taker_buy_quote": 158323.3374 }, { "timestamp": 1770976800000, "datetime": "2026-02-13T10:00:00", "open": 0.983, "high": 0.99, "low": 0.981, "close": 0.984, "volume": 481083.9, "close_time": 1770980399999, "quote_volume": 474325.106, "trades": 1912, "taker_buy_base": 231268.2, "taker_buy_quote": 228048.4957 }, { "timestamp": 1770980400000, "datetime": "2026-02-13T11:00:00", "open": 0.984, "high": 0.985, "low": 0.978, "close": 0.981, "volume": 396563.4, "close_time": 1770983999999, "quote_volume": 389031.5817, "trades": 2014, "taker_buy_base": 166246.5, "taker_buy_quote": 163108.2004 }, { "timestamp": 1770984000000, "datetime": "2026-02-13T12:00:00", "open": 0.98, "high": 0.981, "low": 0.974, "close": 0.975, "volume": 336054.5, "close_time": 1770987599999, "quote_volume": 328152.5511, "trades": 1797, "taker_buy_base": 126616.9, "taker_buy_quote": 123640.3025 }, { "timestamp": 1770987600000, "datetime": "2026-02-13T13:00:00", "open": 0.976, "high": 0.989, "low": 0.974, "close": 0.984, "volume": 780981.6, "close_time": 1770991199999, "quote_volume": 766617.6872, "trades": 4116, "taker_buy_base": 415147.3, "taker_buy_quote": 407580.2967 }, { "timestamp": 1770991200000, "datetime": "2026-02-13T14:00:00", "open": 0.984, "high": 1.007, "low": 0.981, "close": 1.0, "volume": 2633196.3, "close_time": 1770994799999, "quote_volume": 2625298.5951, "trades": 9300, "taker_buy_base": 1381503.6, "taker_buy_quote": 1377450.8784 }, { "timestamp": 1770994800000, "datetime": "2026-02-13T15:00:00", "open": 1.0, "high": 1.027, "low": 0.994, "close": 1.01, "volume": 1949004.1, "close_time": 1770998399999, "quote_volume": 1969254.7436, "trades": 9711, "taker_buy_base": 1043313.6, "taker_buy_quote": 1053906.3273 }, { "timestamp": 1770998400000, "datetime": "2026-02-13T16:00:00", "open": 1.009, "high": 1.028, "low": 1.008, "close": 1.025, "volume": 1257007.6, "close_time": 1771001999999, "quote_volume": 1281854.553, "trades": 6417, "taker_buy_base": 711630.2, "taker_buy_quote": 725728.8833 }, { "timestamp": 1771002000000, "datetime": "2026-02-13T17:00:00", "open": 1.025, "high": 1.025, "low": 1.018, "close": 1.018, "volume": 622518.0, "close_time": 1771005599999, "quote_volume": 636267.9142, "trades": 3181, "taker_buy_base": 298607.2, "taker_buy_quote": 305272.2604 }, { "timestamp": 1771005600000, "datetime": "2026-02-13T18:00:00", "open": 1.017, "high": 1.022, "low": 1.012, "close": 1.02, "volume": 627384.9, "close_time": 1771009199999, "quote_volume": 637975.4298, "trades": 2846, "taker_buy_base": 330845.3, "taker_buy_quote": 336528.811 }, { "timestamp": 1771009200000, "datetime": "2026-02-13T19:00:00", "open": 1.019, "high": 1.025, "low": 1.017, "close": 1.022, "volume": 448316.4, "close_time": 1771012799999, "quote_volume": 457665.5047, "trades": 2352, "taker_buy_base": 224891.8, "taker_buy_quote": 229663.9222 }, { "timestamp": 1771012800000, "datetime": "2026-02-13T20:00:00", "open": 1.022, "high": 1.024, "low": 1.018, "close": 1.023, "volume": 468683.8, "close_time": 1771016399999, "quote_volume": 478618.1619, "trades": 2449, "taker_buy_base": 223227.6, "taker_buy_quote": 228020.3116 }, { "timestamp": 1771016400000, "datetime": "2026-02-13T21:00:00", "open": 1.023, "high": 1.031, "low": 1.023, "close": 1.027, "volume": 381326.8, "close_time": 1771019999999, "quote_volume": 391569.5846, "trades": 1965, "taker_buy_base": 182743.1, "taker_buy_quote": 187656.6903 }, { "timestamp": 1771020000000, "datetime": "2026-02-13T22:00:00", "open": 1.027, "high": 1.031, "low": 1.022, "close": 1.024, "volume": 360166.5, "close_time": 1771023599999, "quote_volume": 369368.7802, "trades": 1687, "taker_buy_base": 176765.5, "taker_buy_quote": 181295.6966 }, { "timestamp": 1771023600000, "datetime": "2026-02-13T23:00:00", "open": 1.024, "high": 1.025, "low": 1.02, "close": 1.024, "volume": 275263.6, "close_time": 1771027199999, "quote_volume": 281571.5405, "trades": 1328, "taker_buy_base": 153821.5, "taker_buy_quote": 157382.244 }, { "timestamp": 1771027200000, "datetime": "2026-02-14T00:00:00", "open": 1.024, "high": 1.028, "low": 1.019, "close": 1.024, "volume": 723458.1, "close_time": 1771030799999, "quote_volume": 740844.816, "trades": 3283, "taker_buy_base": 363815.4, "taker_buy_quote": 372605.3239 }, { "timestamp": 1771030800000, "datetime": "2026-02-14T01:00:00", "open": 1.024, "high": 1.029, "low": 1.021, "close": 1.028, "volume": 333035.2, "close_time": 1771034399999, "quote_volume": 341582.9497, "trades": 1455, "taker_buy_base": 209468.9, "taker_buy_quote": 214897.9154 }, { "timestamp": 1771034400000, "datetime": "2026-02-14T02:00:00", "open": 1.028, "high": 1.03, "low": 1.024, "close": 1.027, "volume": 406920.1, "close_time": 1771037999999, "quote_volume": 417842.3417, "trades": 1382, "taker_buy_base": 258332.1, "taker_buy_quote": 265250.3677 }, { "timestamp": 1771038000000, "datetime": "2026-02-14T03:00:00", "open": 1.027, "high": 1.03, "low": 1.025, "close": 1.028, "volume": 267045.7, "close_time": 1771041599999, "quote_volume": 274392.0346, "trades": 1535, "taker_buy_base": 141139.5, "taker_buy_quote": 145054.2794 }, { "timestamp": 1771041600000, "datetime": "2026-02-14T04:00:00", "open": 1.028, "high": 1.029, "low": 1.023, "close": 1.023, "volume": 173058.6, "close_time": 1771045199999, "quote_volume": 177671.471, "trades": 994, "taker_buy_base": 76317.2, "taker_buy_quote": 78369.4141 }, { "timestamp": 1771045200000, "datetime": "2026-02-14T05:00:00", "open": 1.023, "high": 1.031, "low": 1.022, "close": 1.025, "volume": 571784.4, "close_time": 1771048799999, "quote_volume": 586919.6949, "trades": 2302, "taker_buy_base": 298514.3, "taker_buy_quote": 306475.5417 }, { "timestamp": 1771048800000, "datetime": "2026-02-14T06:00:00", "open": 1.024, "high": 1.026, "low": 1.016, "close": 1.025, "volume": 1279239.3, "close_time": 1771052399999, "quote_volume": 1306221.3277, "trades": 3009, "taker_buy_base": 504470.3, "taker_buy_quote": 515486.9746 }, { "timestamp": 1771052400000, "datetime": "2026-02-14T07:00:00", "open": 1.026, "high": 1.032, "low": 1.025, "close": 1.031, "volume": 1083218.6, "close_time": 1771055999999, "quote_volume": 1114924.9989, "trades": 3066, "taker_buy_base": 615768.5, "taker_buy_quote": 633822.1632 }, { "timestamp": 1771056000000, "datetime": "2026-02-14T08:00:00", "open": 1.03, "high": 1.042, "low": 1.03, "close": 1.041, "volume": 673458.1, "close_time": 1771059599999, "quote_volume": 697754.6099, "trades": 3345, "taker_buy_base": 441929.0, "taker_buy_quote": 458005.3878 }, { "timestamp": 1771059600000, "datetime": "2026-02-14T09:00:00", "open": 1.041, "high": 1.045, "low": 1.04, "close": 1.044, "volume": 480582.8, "close_time": 1771063199999, "quote_volume": 501078.5679, "trades": 2027, "taker_buy_base": 258118.9, "taker_buy_quote": 269191.4819 }, { "timestamp": 1771063200000, "datetime": "2026-02-14T10:00:00", "open": 1.044, "high": 1.044, "low": 1.038, "close": 1.041, "volume": 335860.9, "close_time": 1771066799999, "quote_volume": 349450.0813, "trades": 1363, "taker_buy_base": 172020.1, "taker_buy_quote": 179004.4831 }, { "timestamp": 1771066800000, "datetime": "2026-02-14T11:00:00", "open": 1.041, "high": 1.054, "low": 1.041, "close": 1.053, "volume": 667909.8, "close_time": 1771070399999, "quote_volume": 699817.0976, "trades": 3152, "taker_buy_base": 443270.9, "taker_buy_quote": 464292.3287 }, { "timestamp": 1771070400000, "datetime": "2026-02-14T12:00:00", "open": 1.053, "high": 1.064, "low": 1.051, "close": 1.052, "volume": 1009486.1, "close_time": 1771073999999, "quote_volume": 1067737.9052, "trades": 4338, "taker_buy_base": 521902.0, "taker_buy_quote": 552147.3434 }, { "timestamp": 1771074000000, "datetime": "2026-02-14T13:00:00", "open": 1.051, "high": 1.052, "low": 1.044, "close": 1.049, "volume": 705975.5, "close_time": 1771077599999, "quote_volume": 740236.5398, "trades": 2691, "taker_buy_base": 331431.9, "taker_buy_quote": 347614.838 }, { "timestamp": 1771077600000, "datetime": "2026-02-14T14:00:00", "open": 1.049, "high": 1.062, "low": 1.048, "close": 1.061, "volume": 914771.1, "close_time": 1771081199999, "quote_volume": 964975.6998, "trades": 3185, "taker_buy_base": 504050.2, "taker_buy_quote": 531941.7181 }, { "timestamp": 1771081200000, "datetime": "2026-02-14T15:00:00", "open": 1.061, "high": 1.07, "low": 1.058, "close": 1.069, "volume": 867430.8, "close_time": 1771084799999, "quote_volume": 922416.5884, "trades": 3241, "taker_buy_base": 483031.6, "taker_buy_quote": 513861.2145 }, { "timestamp": 1771084800000, "datetime": "2026-02-14T16:00:00", "open": 1.069, "high": 1.077, "low": 1.059, "close": 1.074, "volume": 1174621.9, "close_time": 1771088399999, "quote_volume": 1253043.9364, "trades": 4360, "taker_buy_base": 652898.3, "taker_buy_quote": 696785.9921 }, { "timestamp": 1771088400000, "datetime": "2026-02-14T17:00:00", "open": 1.075, "high": 1.085, "low": 1.068, "close": 1.072, "volume": 989519.4, "close_time": 1771091999999, "quote_volume": 1064882.1058, "trades": 4051, "taker_buy_base": 496631.8, "taker_buy_quote": 534579.7495 }, { "timestamp": 1771092000000, "datetime": "2026-02-14T18:00:00", "open": 1.073, "high": 1.085, "low": 1.071, "close": 1.081, "volume": 907466.3, "close_time": 1771095599999, "quote_volume": 980203.9923, "trades": 3011, "taker_buy_base": 488756.3, "taker_buy_quote": 527923.2531 }, { "timestamp": 1771095600000, "datetime": "2026-02-14T19:00:00", "open": 1.082, "high": 1.095, "low": 1.078, "close": 1.091, "volume": 796426.9, "close_time": 1771099199999, "quote_volume": 865364.9852, "trades": 3111, "taker_buy_base": 432648.6, "taker_buy_quote": 469948.7227 }, { "timestamp": 1771099200000, "datetime": "2026-02-14T20:00:00", "open": 1.092, "high": 1.097, "low": 1.083, "close": 1.088, "volume": 756736.1, "close_time": 1771102799999, "quote_volume": 824186.7797, "trades": 3279, "taker_buy_base": 396029.7, "taker_buy_quote": 431389.8201 }, { "timestamp": 1771102800000, "datetime": "2026-02-14T21:00:00", "open": 1.088, "high": 1.102, "low": 1.084, "close": 1.09, "volume": 1215018.0, "close_time": 1771106399999, "quote_volume": 1327229.2904, "trades": 4467, "taker_buy_base": 623906.1, "taker_buy_quote": 681556.6105 }, { "timestamp": 1771106400000, "datetime": "2026-02-14T22:00:00", "open": 1.089, "high": 1.098, "low": 1.088, "close": 1.093, "volume": 650820.3, "close_time": 1771109999999, "quote_volume": 711242.4006, "trades": 2534, "taker_buy_base": 345164.4, "taker_buy_quote": 377287.4854 }, { "timestamp": 1771110000000, "datetime": "2026-02-14T23:00:00", "open": 1.092, "high": 1.094, "low": 1.081, "close": 1.086, "volume": 795203.6, "close_time": 1771113599999, "quote_volume": 864494.5415, "trades": 2857, "taker_buy_base": 319011.5, "taker_buy_quote": 346869.8571 }, { "timestamp": 1771113600000, "datetime": "2026-02-15T00:00:00", "open": 1.085, "high": 1.086, "low": 1.073, "close": 1.078, "volume": 684660.3, "close_time": 1771117199999, "quote_volume": 738301.8453, "trades": 2859, "taker_buy_base": 297250.4, "taker_buy_quote": 320609.7283 }, { "timestamp": 1771117200000, "datetime": "2026-02-15T01:00:00", "open": 1.078, "high": 1.084, "low": 1.071, "close": 1.076, "volume": 660835.5, "close_time": 1771120799999, "quote_volume": 710882.9021, "trades": 2948, "taker_buy_base": 318139.5, "taker_buy_quote": 342243.0767 }, { "timestamp": 1771120800000, "datetime": "2026-02-15T02:00:00", "open": 1.077, "high": 1.081, "low": 1.064, "close": 1.071, "volume": 793077.1, "close_time": 1771124399999, "quote_volume": 850550.1367, "trades": 2710, "taker_buy_base": 410602.3, "taker_buy_quote": 440338.547 }, { "timestamp": 1771124400000, "datetime": "2026-02-15T03:00:00", "open": 1.071, "high": 1.074, "low": 1.057, "close": 1.072, "volume": 899363.2, "close_time": 1771127999999, "quote_volume": 958797.4377, "trades": 4407, "taker_buy_base": 481465.8, "taker_buy_quote": 513654.9633 }, { "timestamp": 1771128000000, "datetime": "2026-02-15T04:00:00", "open": 1.072, "high": 1.088, "low": 1.072, "close": 1.075, "volume": 1589249.2, "close_time": 1771131599999, "quote_volume": 1715216.6563, "trades": 5884, "taker_buy_base": 848394.4, "taker_buy_quote": 915645.5201 }, { "timestamp": 1771131600000, "datetime": "2026-02-15T05:00:00", "open": 1.075, "high": 1.085, "low": 1.075, "close": 1.08, "volume": 571179.4, "close_time": 1771135199999, "quote_volume": 616564.6851, "trades": 2815, "taker_buy_base": 295005.6, "taker_buy_quote": 318516.0163 }, { "timestamp": 1771135200000, "datetime": "2026-02-15T06:00:00", "open": 1.08, "high": 1.083, "low": 1.074, "close": 1.078, "volume": 530228.8, "close_time": 1771138799999, "quote_volume": 571980.0756, "trades": 2244, "taker_buy_base": 257178.7, "taker_buy_quote": 277463.122 }, { "timestamp": 1771138800000, "datetime": "2026-02-15T07:00:00", "open": 1.078, "high": 1.091, "low": 1.078, "close": 1.087, "volume": 463790.4, "close_time": 1771142399999, "quote_volume": 503222.5628, "trades": 2995, "taker_buy_base": 273683.9, "taker_buy_quote": 296952.5032 }, { "timestamp": 1771142400000, "datetime": "2026-02-15T08:00:00", "open": 1.088, "high": 1.09, "low": 1.067, "close": 1.073, "volume": 1058761.3, "close_time": 1771145999999, "quote_volume": 1139288.0918, "trades": 4572, "taker_buy_base": 453422.2, "taker_buy_quote": 487898.017 }, { "timestamp": 1771146000000, "datetime": "2026-02-15T09:00:00", "open": 1.072, "high": 1.081, "low": 1.072, "close": 1.079, "volume": 589025.2, "close_time": 1771149599999, "quote_volume": 634387.3161, "trades": 2559, "taker_buy_base": 300805.1, "taker_buy_quote": 324041.3475 }, { "timestamp": 1771149600000, "datetime": "2026-02-15T10:00:00", "open": 1.079, "high": 1.082, "low": 1.071, "close": 1.079, "volume": 803586.7, "close_time": 1771153199999, "quote_volume": 864440.1344, "trades": 3331, "taker_buy_base": 378657.9, "taker_buy_quote": 407404.5314 }, { "timestamp": 1771153200000, "datetime": "2026-02-15T11:00:00", "open": 1.079, "high": 1.085, "low": 1.079, "close": 1.083, "volume": 315722.9, "close_time": 1771156799999, "quote_volume": 341574.7555, "trades": 1695, "taker_buy_base": 185875.8, "taker_buy_quote": 201150.9365 }, { "timestamp": 1771156800000, "datetime": "2026-02-15T12:00:00", "open": 1.084, "high": 1.085, "low": 1.053, "close": 1.053, "volume": 1930132.6, "close_time": 1771160399999, "quote_volume": 2065090.1781, "trades": 6365, "taker_buy_base": 674872.0, "taker_buy_quote": 722346.5893 }, { "timestamp": 1771160400000, "datetime": "2026-02-15T13:00:00", "open": 1.053, "high": 1.066, "low": 1.048, "close": 1.051, "volume": 2118267.6, "close_time": 1771163999999, "quote_volume": 2238817.6344, "trades": 8193, "taker_buy_base": 1019499.2, "taker_buy_quote": 1077855.0828 }, { "timestamp": 1771164000000, "datetime": "2026-02-15T14:00:00", "open": 1.051, "high": 1.06, "low": 1.05, "close": 1.059, "volume": 914228.4, "close_time": 1771167599999, "quote_volume": 964446.8174, "trades": 4555, "taker_buy_base": 475323.2, "taker_buy_quote": 501552.2955 }, { "timestamp": 1771167600000, "datetime": "2026-02-15T15:00:00", "open": 1.059, "high": 1.062, "low": 1.053, "close": 1.058, "volume": 585342.3, "close_time": 1771171199999, "quote_volume": 618819.5855, "trades": 2583, "taker_buy_base": 306119.9, "taker_buy_quote": 323649.2025 }, { "timestamp": 1771171200000, "datetime": "2026-02-15T16:00:00", "open": 1.058, "high": 1.059, "low": 1.049, "close": 1.055, "volume": 688827.2, "close_time": 1771174799999, "quote_volume": 726594.9425, "trades": 2675, "taker_buy_base": 303135.8, "taker_buy_quote": 319780.685 }, { "timestamp": 1771174800000, "datetime": "2026-02-15T17:00:00", "open": 1.055, "high": 1.057, "low": 1.034, "close": 1.044, "volume": 1437330.6, "close_time": 1771178399999, "quote_volume": 1501067.6609, "trades": 6397, "taker_buy_base": 599519.1, "taker_buy_quote": 625675.1936 }, { "timestamp": 1771178400000, "datetime": "2026-02-15T18:00:00", "open": 1.043, "high": 1.048, "low": 1.035, "close": 1.039, "volume": 1014666.2, "close_time": 1771181999999, "quote_volume": 1055252.6951, "trades": 5386, "taker_buy_base": 479366.1, "taker_buy_quote": 498665.2373 }, { "timestamp": 1771182000000, "datetime": "2026-02-15T19:00:00", "open": 1.038, "high": 1.046, "low": 1.031, "close": 1.041, "volume": 1261912.5, "close_time": 1771185599999, "quote_volume": 1309535.0506, "trades": 4812, "taker_buy_base": 608231.3, "taker_buy_quote": 631622.4011 }, { "timestamp": 1771185600000, "datetime": "2026-02-15T20:00:00", "open": 1.04, "high": 1.047, "low": 1.037, "close": 1.044, "volume": 571096.3, "close_time": 1771189199999, "quote_volume": 595114.1539, "trades": 2384, "taker_buy_base": 295755.9, "taker_buy_quote": 308306.2493 }, { "timestamp": 1771189200000, "datetime": "2026-02-15T21:00:00", "open": 1.044, "high": 1.053, "low": 1.044, "close": 1.047, "volume": 466991.4, "close_time": 1771192799999, "quote_volume": 489545.2744, "trades": 1850, "taker_buy_base": 253758.3, "taker_buy_quote": 266063.3907 }, { "timestamp": 1771192800000, "datetime": "2026-02-15T22:00:00", "open": 1.046, "high": 1.054, "low": 1.046, "close": 1.053, "volume": 368551.2, "close_time": 1771196399999, "quote_volume": 387141.1477, "trades": 1609, "taker_buy_base": 211367.3, "taker_buy_quote": 222055.9162 }, { "timestamp": 1771196400000, "datetime": "2026-02-15T23:00:00", "open": 1.052, "high": 1.058, "low": 1.042, "close": 1.056, "volume": 563639.5, "close_time": 1771199999999, "quote_volume": 591323.4558, "trades": 2445, "taker_buy_base": 317386.7, "taker_buy_quote": 333179.0005 }, { "timestamp": 1771200000000, "datetime": "2026-02-16T00:00:00", "open": 1.056, "high": 1.063, "low": 1.051, "close": 1.056, "volume": 1046131.8, "close_time": 1771203599999, "quote_volume": 1106645.1024, "trades": 2555, "taker_buy_base": 526780.2, "taker_buy_quote": 557223.3525 }, { "timestamp": 1771203600000, "datetime": "2026-02-16T01:00:00", "open": 1.055, "high": 1.064, "low": 1.05, "close": 1.052, "volume": 974451.4, "close_time": 1771207199999, "quote_volume": 1029276.9886, "trades": 3193, "taker_buy_base": 461072.1, "taker_buy_quote": 487168.7233 }, { "timestamp": 1771207200000, "datetime": "2026-02-16T02:00:00", "open": 1.053, "high": 1.056, "low": 1.045, "close": 1.046, "volume": 686182.5, "close_time": 1771210799999, "quote_volume": 720714.7063, "trades": 3075, "taker_buy_base": 303758.5, "taker_buy_quote": 319165.0825 }, { "timestamp": 1771210800000, "datetime": "2026-02-16T03:00:00", "open": 1.047, "high": 1.051, "low": 1.044, "close": 1.049, "volume": 320214.5, "close_time": 1771214399999, "quote_volume": 335421.212, "trades": 1909, "taker_buy_base": 159398.5, "taker_buy_quote": 167024.9294 }, { "timestamp": 1771214400000, "datetime": "2026-02-16T04:00:00", "open": 1.05, "high": 1.057, "low": 1.05, "close": 1.057, "volume": 358593.7, "close_time": 1771217999999, "quote_volume": 377919.9241, "trades": 1662, "taker_buy_base": 211571.1, "taker_buy_quote": 222983.1276 }, { "timestamp": 1771218000000, "datetime": "2026-02-16T05:00:00", "open": 1.057, "high": 1.06, "low": 1.04, "close": 1.042, "volume": 583610.1, "close_time": 1771221599999, "quote_volume": 611179.4145, "trades": 2708, "taker_buy_base": 194048.8, "taker_buy_quote": 203247.078 }, { "timestamp": 1771221600000, "datetime": "2026-02-16T06:00:00", "open": 1.041, "high": 1.053, "low": 1.041, "close": 1.05, "volume": 344473.1, "close_time": 1771225199999, "quote_volume": 360808.9355, "trades": 1624, "taker_buy_base": 202636.2, "taker_buy_quote": 212304.0809 }, { "timestamp": 1771225200000, "datetime": "2026-02-16T07:00:00", "open": 1.05, "high": 1.051, "low": 1.042, "close": 1.044, "volume": 534971.5, "close_time": 1771228799999, "quote_volume": 560444.9295, "trades": 2648, "taker_buy_base": 254096.0, "taker_buy_quote": 266312.2905 }, { "timestamp": 1771228800000, "datetime": "2026-02-16T08:00:00", "open": 1.044, "high": 1.049, "low": 1.043, "close": 1.048, "volume": 352548.3, "close_time": 1771232399999, "quote_volume": 369109.1564, "trades": 1918, "taker_buy_base": 185789.9, "taker_buy_quote": 194555.0832 }, { "timestamp": 1771232400000, "datetime": "2026-02-16T09:00:00", "open": 1.047, "high": 1.056, "low": 1.047, "close": 1.052, "volume": 723612.5, "close_time": 1771235999999, "quote_volume": 760706.4923, "trades": 2851, "taker_buy_base": 326142.6, "taker_buy_quote": 342920.2121 }, { "timestamp": 1771236000000, "datetime": "2026-02-16T10:00:00", "open": 1.052, "high": 1.053, "low": 1.046, "close": 1.046, "volume": 471459.2, "close_time": 1771239599999, "quote_volume": 494759.4714, "trades": 2269, "taker_buy_base": 241041.6, "taker_buy_quote": 253010.8708 }, { "timestamp": 1771239600000, "datetime": "2026-02-16T11:00:00", "open": 1.046, "high": 1.049, "low": 1.032, "close": 1.048, "volume": 952833.7, "close_time": 1771243199999, "quote_volume": 991358.0817, "trades": 4211, "taker_buy_base": 490223.5, "taker_buy_quote": 510318.5178 }, { "timestamp": 1771243200000, "datetime": "2026-02-16T12:00:00", "open": 1.048, "high": 1.071, "low": 1.045, "close": 1.069, "volume": 1392070.9, "close_time": 1771246799999, "quote_volume": 1477008.0537, "trades": 5432, "taker_buy_base": 741196.3, "taker_buy_quote": 786607.6192 }, { "timestamp": 1771246800000, "datetime": "2026-02-16T13:00:00", "open": 1.07, "high": 1.075, "low": 1.04, "close": 1.044, "volume": 2081880.7, "close_time": 1771250399999, "quote_volume": 2200018.9506, "trades": 8793, "taker_buy_base": 998615.9, "taker_buy_quote": 1054540.7351 }, { "timestamp": 1771250400000, "datetime": "2026-02-16T14:00:00", "open": 1.043, "high": 1.053, "low": 1.037, "close": 1.049, "volume": 1044519.2, "close_time": 1771253999999, "quote_volume": 1091390.663, "trades": 5540, "taker_buy_base": 493056.3, "taker_buy_quote": 515413.5554 }, { "timestamp": 1771254000000, "datetime": "2026-02-16T15:00:00", "open": 1.049, "high": 1.055, "low": 1.025, "close": 1.031, "volume": 1907463.0, "close_time": 1771257599999, "quote_volume": 1976365.6309, "trades": 9742, "taker_buy_base": 816178.8, "taker_buy_quote": 845911.5151 }, { "timestamp": 1771257600000, "datetime": "2026-02-16T16:00:00", "open": 1.031, "high": 1.046, "low": 1.03, "close": 1.045, "volume": 1103648.1, "close_time": 1771261199999, "quote_volume": 1148147.3892, "trades": 5084, "taker_buy_base": 596282.3, "taker_buy_quote": 620414.0478 }, { "timestamp": 1771261200000, "datetime": "2026-02-16T17:00:00", "open": 1.044, "high": 1.05, "low": 1.038, "close": 1.046, "volume": 677585.1, "close_time": 1771264799999, "quote_volume": 708082.1967, "trades": 3802, "taker_buy_base": 316391.6, "taker_buy_quote": 330647.8477 }, { "timestamp": 1771264800000, "datetime": "2026-02-16T18:00:00", "open": 1.046, "high": 1.053, "low": 1.046, "close": 1.049, "volume": 502167.5, "close_time": 1771268399999, "quote_volume": 527075.7257, "trades": 2320, "taker_buy_base": 247810.5, "taker_buy_quote": 260160.2412 }, { "timestamp": 1771268400000, "datetime": "2026-02-16T19:00:00", "open": 1.049, "high": 1.059, "low": 1.046, "close": 1.055, "volume": 381566.9, "close_time": 1771271999999, "quote_volume": 401150.1162, "trades": 1821, "taker_buy_base": 202369.4, "taker_buy_quote": 212767.7734 }, { "timestamp": 1771272000000, "datetime": "2026-02-16T20:00:00", "open": 1.054, "high": 1.065, "low": 1.05, "close": 1.065, "volume": 713361.2, "close_time": 1771275599999, "quote_volume": 754539.7673, "trades": 2680, "taker_buy_base": 377663.1, "taker_buy_quote": 399671.4001 }, { "timestamp": 1771275600000, "datetime": "2026-02-16T21:00:00", "open": 1.065, "high": 1.066, "low": 1.056, "close": 1.065, "volume": 664538.4, "close_time": 1771279199999, "quote_volume": 704364.2411, "trades": 2446, "taker_buy_base": 338218.6, "taker_buy_quote": 358610.4405 }, { "timestamp": 1771279200000, "datetime": "2026-02-16T22:00:00", "open": 1.064, "high": 1.065, "low": 1.054, "close": 1.057, "volume": 544481.0, "close_time": 1771282799999, "quote_volume": 576797.5097, "trades": 2157, "taker_buy_base": 163876.8, "taker_buy_quote": 173587.9289 }, { "timestamp": 1771282800000, "datetime": "2026-02-16T23:00:00", "open": 1.057, "high": 1.06, "low": 1.055, "close": 1.058, "volume": 381639.5, "close_time": 1771286399999, "quote_volume": 403610.5559, "trades": 1788, "taker_buy_base": 181760.1, "taker_buy_quote": 192282.0644 }, { "timestamp": 1771286400000, "datetime": "2026-02-17T00:00:00", "open": 1.058, "high": 1.06, "low": 1.052, "close": 1.053, "volume": 461387.4, "close_time": 1771289999999, "quote_volume": 487354.2352, "trades": 1912, "taker_buy_base": 197064.5, "taker_buy_quote": 208260.2336 }, { "timestamp": 1771290000000, "datetime": "2026-02-17T01:00:00", "open": 1.053, "high": 1.058, "low": 1.048, "close": 1.051, "volume": 422865.9, "close_time": 1771293599999, "quote_volume": 445445.0296, "trades": 1718, "taker_buy_base": 166041.3, "taker_buy_quote": 175052.2042 }, { "timestamp": 1771293600000, "datetime": "2026-02-17T02:00:00", "open": 1.05, "high": 1.063, "low": 1.045, "close": 1.06, "volume": 682217.2, "close_time": 1771297199999, "quote_volume": 720184.5671, "trades": 2988, "taker_buy_base": 376223.1, "taker_buy_quote": 397197.0417 }, { "timestamp": 1771297200000, "datetime": "2026-02-17T03:00:00", "open": 1.059, "high": 1.059, "low": 1.054, "close": 1.055, "volume": 286835.8, "close_time": 1771300799999, "quote_volume": 302800.6071, "trades": 1373, "taker_buy_base": 119707.5, "taker_buy_quote": 126359.708 }, { "timestamp": 1771300800000, "datetime": "2026-02-17T04:00:00", "open": 1.055, "high": 1.061, "low": 1.052, "close": 1.054, "volume": 452223.7, "close_time": 1771304399999, "quote_volume": 477734.8544, "trades": 1864, "taker_buy_base": 202976.2, "taker_buy_quote": 214489.7089 }, { "timestamp": 1771304400000, "datetime": "2026-02-17T05:00:00", "open": 1.054, "high": 1.055, "low": 1.04, "close": 1.049, "volume": 489547.3, "close_time": 1771307999999, "quote_volume": 512880.4752, "trades": 2362, "taker_buy_base": 184841.7, "taker_buy_quote": 193691.63 }, { "timestamp": 1771308000000, "datetime": "2026-02-17T06:00:00", "open": 1.049, "high": 1.054, "low": 1.048, "close": 1.053, "volume": 217184.9, "close_time": 1771311599999, "quote_volume": 228381.3541, "trades": 1274, "taker_buy_base": 118111.6, "taker_buy_quote": 124222.2877 }, { "timestamp": 1771311600000, "datetime": "2026-02-17T07:00:00", "open": 1.053, "high": 1.056, "low": 1.049, "close": 1.053, "volume": 444534.8, "close_time": 1771315199999, "quote_volume": 468181.9011, "trades": 1324, "taker_buy_base": 86385.7, "taker_buy_quote": 90949.3488 }, { "timestamp": 1771315200000, "datetime": "2026-02-17T08:00:00", "open": 1.054, "high": 1.057, "low": 1.051, "close": 1.053, "volume": 280442.4, "close_time": 1771318799999, "quote_volume": 295581.2336, "trades": 1524, "taker_buy_base": 134983.7, "taker_buy_quote": 142311.3899 }, { "timestamp": 1771318800000, "datetime": "2026-02-17T09:00:00", "open": 1.053, "high": 1.055, "low": 1.05, "close": 1.053, "volume": 182077.9, "close_time": 1771322399999, "quote_volume": 191512.8069, "trades": 1171, "taker_buy_base": 70498.7, "taker_buy_quote": 74188.1447 }, { "timestamp": 1771322400000, "datetime": "2026-02-17T10:00:00", "open": 1.052, "high": 1.054, "low": 1.045, "close": 1.051, "volume": 402707.5, "close_time": 1771325999999, "quote_volume": 422379.9618, "trades": 1829, "taker_buy_base": 175483.8, "taker_buy_quote": 184084.6517 }, { "timestamp": 1771326000000, "datetime": "2026-02-17T11:00:00", "open": 1.051, "high": 1.057, "low": 1.051, "close": 1.055, "volume": 431211.6, "close_time": 1771329599999, "quote_volume": 454590.866, "trades": 1928, "taker_buy_base": 253844.5, "taker_buy_quote": 267654.1579 }, { "timestamp": 1771329600000, "datetime": "2026-02-17T12:00:00", "open": 1.056, "high": 1.068, "low": 1.054, "close": 1.057, "volume": 1238387.8, "close_time": 1771333199999, "quote_volume": 1314486.1232, "trades": 2845, "taker_buy_base": 627464.5, "taker_buy_quote": 666336.1079 }, { "timestamp": 1771333200000, "datetime": "2026-02-17T13:00:00", "open": 1.057, "high": 1.067, "low": 1.055, "close": 1.06, "volume": 712556.4, "close_time": 1771336799999, "quote_volume": 756021.1802, "trades": 2517, "taker_buy_base": 378634.8, "taker_buy_quote": 401747.5326 }, { "timestamp": 1771336800000, "datetime": "2026-02-17T14:00:00", "open": 1.06, "high": 1.062, "low": 1.032, "close": 1.038, "volume": 1827244.7, "close_time": 1771340399999, "quote_volume": 1910972.7794, "trades": 8136, "taker_buy_base": 844187.1, "taker_buy_quote": 882509.6438 }, { "timestamp": 1771340400000, "datetime": "2026-02-17T15:00:00", "open": 1.037, "high": 1.046, "low": 1.029, "close": 1.04, "volume": 1226414.5, "close_time": 1771343999999, "quote_volume": 1272789.2807, "trades": 6520, "taker_buy_base": 581841.4, "taker_buy_quote": 604273.4275 }, { "timestamp": 1771344000000, "datetime": "2026-02-17T16:00:00", "open": 1.04, "high": 1.054, "low": 1.037, "close": 1.045, "volume": 1176987.2, "close_time": 1771347599999, "quote_volume": 1231076.8581, "trades": 6199, "taker_buy_base": 553343.9, "taker_buy_quote": 579041.3654 }, { "timestamp": 1771347600000, "datetime": "2026-02-17T17:00:00", "open": 1.044, "high": 1.047, "low": 1.028, "close": 1.034, "volume": 861974.4, "close_time": 1771351199999, "quote_volume": 894058.8865, "trades": 4663, "taker_buy_base": 365831.0, "taker_buy_quote": 379542.3611 }, { "timestamp": 1771351200000, "datetime": "2026-02-17T18:00:00", "open": 1.034, "high": 1.059, "low": 1.032, "close": 1.054, "volume": 770524.8, "close_time": 1771354799999, "quote_volume": 808064.7298, "trades": 3733, "taker_buy_base": 445505.5, "taker_buy_quote": 467156.2095 }, { "timestamp": 1771354800000, "datetime": "2026-02-17T19:00:00", "open": 1.055, "high": 1.056, "low": 1.044, "close": 1.046, "volume": 792436.4, "close_time": 1771358399999, "quote_volume": 831512.0898, "trades": 3385, "taker_buy_base": 482493.1, "taker_buy_quote": 506001.9295 }, { "timestamp": 1771358400000, "datetime": "2026-02-17T20:00:00", "open": 1.046, "high": 1.048, "low": 1.037, "close": 1.043, "volume": 637032.5, "close_time": 1771361999999, "quote_volume": 664205.9823, "trades": 3317, "taker_buy_base": 413761.7, "taker_buy_quote": 431596.694 }, { "timestamp": 1771362000000, "datetime": "2026-02-17T21:00:00", "open": 1.043, "high": 1.048, "low": 1.041, "close": 1.045, "volume": 220846.6, "close_time": 1771365599999, "quote_volume": 230622.2752, "trades": 1441, "taker_buy_base": 121482.2, "taker_buy_quote": 126865.7543 }, { "timestamp": 1771365600000, "datetime": "2026-02-17T22:00:00", "open": 1.046, "high": 1.048, "low": 1.041, "close": 1.043, "volume": 283889.3, "close_time": 1771369199999, "quote_volume": 296569.4032, "trades": 1271, "taker_buy_base": 130068.7, "taker_buy_quote": 135888.7624 }, { "timestamp": 1771369200000, "datetime": "2026-02-17T23:00:00", "open": 1.042, "high": 1.046, "low": 1.04, "close": 1.044, "volume": 187930.6, "close_time": 1771372799999, "quote_volume": 196003.7189, "trades": 1145, "taker_buy_base": 115428.8, "taker_buy_quote": 120383.1999 }, { "timestamp": 1771372800000, "datetime": "2026-02-18T00:00:00", "open": 1.044, "high": 1.048, "low": 1.039, "close": 1.04, "volume": 316472.3, "close_time": 1771376399999, "quote_volume": 330360.3748, "trades": 1596, "taker_buy_base": 153196.0, "taker_buy_quote": 159984.9489 }, { "timestamp": 1771376400000, "datetime": "2026-02-18T01:00:00", "open": 1.04, "high": 1.045, "low": 1.037, "close": 1.043, "volume": 378202.1, "close_time": 1771379999999, "quote_volume": 393743.3132, "trades": 1774, "taker_buy_base": 203375.0, "taker_buy_quote": 211740.3402 }, { "timestamp": 1771380000000, "datetime": "2026-02-18T02:00:00", "open": 1.042, "high": 1.049, "low": 1.041, "close": 1.047, "volume": 193485.1, "close_time": 1771383599999, "quote_volume": 202379.0341, "trades": 1256, "taker_buy_base": 105073.5, "taker_buy_quote": 109921.7862 }, { "timestamp": 1771383600000, "datetime": "2026-02-18T03:00:00", "open": 1.047, "high": 1.051, "low": 1.044, "close": 1.049, "volume": 197298.8, "close_time": 1771387199999, "quote_volume": 206920.1008, "trades": 1174, "taker_buy_base": 104002.8, "taker_buy_quote": 109092.4553 }, { "timestamp": 1771387200000, "datetime": "2026-02-18T04:00:00", "open": 1.049, "high": 1.051, "low": 1.045, "close": 1.047, "volume": 146315.0, "close_time": 1771390799999, "quote_volume": 153348.1557, "trades": 761, "taker_buy_base": 72186.5, "taker_buy_quote": 75667.9569 }, { "timestamp": 1771390800000, "datetime": "2026-02-18T05:00:00", "open": 1.047, "high": 1.051, "low": 1.045, "close": 1.047, "volume": 195569.8, "close_time": 1771394399999, "quote_volume": 204957.8769, "trades": 956, "taker_buy_base": 115579.6, "taker_buy_quote": 121156.7744 }, { "timestamp": 1771394400000, "datetime": "2026-02-18T06:00:00", "open": 1.048, "high": 1.051, "low": 1.045, "close": 1.047, "volume": 178149.7, "close_time": 1771397999999, "quote_volume": 186700.2306, "trades": 830, "taker_buy_base": 98325.5, "taker_buy_quote": 103064.7793 }, { "timestamp": 1771398000000, "datetime": "2026-02-18T07:00:00", "open": 1.047, "high": 1.053, "low": 1.042, "close": 1.051, "volume": 247336.2, "close_time": 1771401599999, "quote_volume": 259296.154, "trades": 1098, "taker_buy_base": 140728.6, "taker_buy_quote": 147617.1178 }, { "timestamp": 1771401600000, "datetime": "2026-02-18T08:00:00", "open": 1.051, "high": 1.056, "low": 1.049, "close": 1.05, "volume": 323296.4, "close_time": 1771405199999, "quote_volume": 340315.2627, "trades": 1365, "taker_buy_base": 165742.6, "taker_buy_quote": 174509.5001 }, { "timestamp": 1771405200000, "datetime": "2026-02-18T09:00:00", "open": 1.05, "high": 1.052, "low": 1.049, "close": 1.05, "volume": 144635.1, "close_time": 1771408799999, "quote_volume": 151908.5158, "trades": 730, "taker_buy_base": 73398.1, "taker_buy_quote": 77102.8429 }, { "timestamp": 1771408800000, "datetime": "2026-02-18T10:00:00", "open": 1.051, "high": 1.059, "low": 1.05, "close": 1.052, "volume": 402532.4, "close_time": 1771412399999, "quote_volume": 424802.6665, "trades": 1669, "taker_buy_base": 197654.4, "taker_buy_quote": 208617.8614 }, { "timestamp": 1771412400000, "datetime": "2026-02-18T11:00:00", "open": 1.052, "high": 1.053, "low": 1.037, "close": 1.041, "volume": 464918.6, "close_time": 1771415999999, "quote_volume": 484800.3424, "trades": 2092, "taker_buy_base": 196874.8, "taker_buy_quote": 205216.5485 }, { "timestamp": 1771416000000, "datetime": "2026-02-18T12:00:00", "open": 1.04, "high": 1.045, "low": 1.035, "close": 1.039, "volume": 419864.6, "close_time": 1771419599999, "quote_volume": 436548.2965, "trades": 1406, "taker_buy_base": 221749.8, "taker_buy_quote": 230504.8506 }, { "timestamp": 1771419600000, "datetime": "2026-02-18T13:00:00", "open": 1.04, "high": 1.041, "low": 1.03, "close": 1.035, "volume": 618347.2, "close_time": 1771423199999, "quote_volume": 640194.1707, "trades": 2163, "taker_buy_base": 220164.9, "taker_buy_quote": 227996.7526 }, { "timestamp": 1771423200000, "datetime": "2026-02-18T14:00:00", "open": 1.035, "high": 1.043, "low": 1.029, "close": 1.042, "volume": 744732.7, "close_time": 1771426799999, "quote_volume": 771907.8398, "trades": 3863, "taker_buy_base": 336947.7, "taker_buy_quote": 349451.8509 }, { "timestamp": 1771426800000, "datetime": "2026-02-18T15:00:00", "open": 1.041, "high": 1.066, "low": 1.041, "close": 1.052, "volume": 1269777.1, "close_time": 1771430399999, "quote_volume": 1338916.4579, "trades": 5137, "taker_buy_base": 742388.4, "taker_buy_quote": 783155.3752 }, { "timestamp": 1771430400000, "datetime": "2026-02-18T16:00:00", "open": 1.053, "high": 1.054, "low": 1.037, "close": 1.04, "volume": 693370.1, "close_time": 1771433999999, "quote_volume": 723685.2225, "trades": 3305, "taker_buy_base": 269752.5, "taker_buy_quote": 281459.7664 }, { "timestamp": 1771434000000, "datetime": "2026-02-18T17:00:00", "open": 1.04, "high": 1.051, "low": 1.036, "close": 1.039, "volume": 757121.4, "close_time": 1771437599999, "quote_volume": 788080.6507, "trades": 2918, "taker_buy_base": 380166.4, "taker_buy_quote": 395713.1524 }, { "timestamp": 1771437600000, "datetime": "2026-02-18T18:00:00", "open": 1.038, "high": 1.04, "low": 1.022, "close": 1.024, "volume": 883190.3, "close_time": 1771441199999, "quote_volume": 909345.8981, "trades": 3982, "taker_buy_base": 342828.0, "taker_buy_quote": 353089.212 }, { "timestamp": 1771441200000, "datetime": "2026-02-18T19:00:00", "open": 1.023, "high": 1.028, "low": 1.012, "close": 1.019, "volume": 911606.6, "close_time": 1771444799999, "quote_volume": 929906.5796, "trades": 5097, "taker_buy_base": 434849.5, "taker_buy_quote": 443781.1064 }, { "timestamp": 1771444800000, "datetime": "2026-02-18T20:00:00", "open": 1.019, "high": 1.027, "low": 1.016, "close": 1.019, "volume": 381837.4, "close_time": 1771448399999, "quote_volume": 389920.5356, "trades": 2192, "taker_buy_base": 207893.2, "taker_buy_quote": 212265.2447 }, { "timestamp": 1771448400000, "datetime": "2026-02-18T21:00:00", "open": 1.019, "high": 1.021, "low": 1.014, "close": 1.016, "volume": 308047.9, "close_time": 1771451999999, "quote_volume": 313605.3061, "trades": 1515, "taker_buy_base": 152099.7, "taker_buy_quote": 154887.9954 }, { "timestamp": 1771452000000, "datetime": "2026-02-18T22:00:00", "open": 1.016, "high": 1.017, "low": 1.006, "close": 1.013, "volume": 412856.0, "close_time": 1771455599999, "quote_volume": 417323.1527, "trades": 1657, "taker_buy_base": 239265.9, "taker_buy_quote": 241842.7869 }, { "timestamp": 1771455600000, "datetime": "2026-02-18T23:00:00", "open": 1.012, "high": 1.017, "low": 1.006, "close": 1.017, "volume": 397344.5, "close_time": 1771459199999, "quote_volume": 401137.0205, "trades": 1445, "taker_buy_base": 237928.0, "taker_buy_quote": 240297.6595 }, { "timestamp": 1771459200000, "datetime": "2026-02-19T00:00:00", "open": 1.018, "high": 1.018, "low": 1.004, "close": 1.005, "volume": 312079.9, "close_time": 1771462799999, "quote_volume": 315242.9354, "trades": 1571, "taker_buy_base": 118541.2, "taker_buy_quote": 119818.3486 }, { "timestamp": 1771462800000, "datetime": "2026-02-19T01:00:00", "open": 1.005, "high": 1.016, "low": 1.005, "close": 1.015, "volume": 445945.0, "close_time": 1771466399999, "quote_volume": 451150.4837, "trades": 2155, "taker_buy_base": 265561.9, "taker_buy_quote": 268640.5136 }, { "timestamp": 1771466400000, "datetime": "2026-02-19T02:00:00", "open": 1.015, "high": 1.018, "low": 1.01, "close": 1.014, "volume": 280366.9, "close_time": 1771469999999, "quote_volume": 284322.5834, "trades": 1201, "taker_buy_base": 123931.1, "taker_buy_quote": 125684.6371 }, { "timestamp": 1771470000000, "datetime": "2026-02-19T03:00:00", "open": 1.013, "high": 1.018, "low": 1.012, "close": 1.015, "volume": 336546.2, "close_time": 1771473599999, "quote_volume": 341489.2307, "trades": 1618, "taker_buy_base": 191039.3, "taker_buy_quote": 193802.051 }, { "timestamp": 1771473600000, "datetime": "2026-02-19T04:00:00", "open": 1.014, "high": 1.02, "low": 1.012, "close": 1.014, "volume": 237604.3, "close_time": 1771477199999, "quote_volume": 241247.5716, "trades": 1243, "taker_buy_base": 133550.7, "taker_buy_quote": 135588.5386 }, { "timestamp": 1771477200000, "datetime": "2026-02-19T05:00:00", "open": 1.014, "high": 1.017, "low": 1.009, "close": 1.013, "volume": 306884.3, "close_time": 1771480799999, "quote_volume": 310723.3066, "trades": 1870, "taker_buy_base": 156165.7, "taker_buy_quote": 158123.8921 }, { "timestamp": 1771480800000, "datetime": "2026-02-19T06:00:00", "open": 1.013, "high": 1.022, "low": 1.013, "close": 1.018, "volume": 257118.1, "close_time": 1771484399999, "quote_volume": 261573.3021, "trades": 1862, "taker_buy_base": 140817.8, "taker_buy_quote": 143290.8179 }, { "timestamp": 1771484400000, "datetime": "2026-02-19T07:00:00", "open": 1.018, "high": 1.023, "low": 1.015, "close": 1.02, "volume": 212445.8, "close_time": 1771487999999, "quote_volume": 216454.2617, "trades": 1377, "taker_buy_base": 106730.8, "taker_buy_quote": 108755.9057 }, { "timestamp": 1771488000000, "datetime": "2026-02-19T08:00:00", "open": 1.02, "high": 1.02, "low": 1.002, "close": 1.009, "volume": 459596.4, "close_time": 1771491599999, "quote_volume": 463630.9205, "trades": 2503, "taker_buy_base": 204067.3, "taker_buy_quote": 205600.8653 }, { "timestamp": 1771491600000, "datetime": "2026-02-19T09:00:00", "open": 1.009, "high": 1.015, "low": 1.007, "close": 1.008, "volume": 414738.1, "close_time": 1771495199999, "quote_volume": 419295.5459, "trades": 2044, "taker_buy_base": 210986.9, "taker_buy_quote": 213431.8353 }, { "timestamp": 1771495200000, "datetime": "2026-02-19T10:00:00", "open": 1.007, "high": 1.013, "low": 1.003, "close": 1.007, "volume": 322074.1, "close_time": 1771498799999, "quote_volume": 324974.8972, "trades": 1795, "taker_buy_base": 157352.6, "taker_buy_quote": 158828.1021 }, { "timestamp": 1771498800000, "datetime": "2026-02-19T11:00:00", "open": 1.007, "high": 1.01, "low": 1.004, "close": 1.006, "volume": 379115.7, "close_time": 1771502399999, "quote_volume": 381437.8758, "trades": 1353, "taker_buy_base": 188019.4, "taker_buy_quote": 189167.5818 }, { "timestamp": 1771502400000, "datetime": "2026-02-19T12:00:00", "open": 1.006, "high": 1.009, "low": 1.003, "close": 1.004, "volume": 518815.0, "close_time": 1771505999999, "quote_volume": 521851.0636, "trades": 2139, "taker_buy_base": 256588.1, "taker_buy_quote": 258094.8722 }, { "timestamp": 1771506000000, "datetime": "2026-02-19T13:00:00", "open": 1.005, "high": 1.005, "low": 0.991, "close": 0.996, "volume": 982341.3, "close_time": 1771509599999, "quote_volume": 981713.8779, "trades": 5065, "taker_buy_base": 456855.6, "taker_buy_quote": 456580.1286 }, { "timestamp": 1771509600000, "datetime": "2026-02-19T14:00:00", "open": 0.996, "high": 1.011, "low": 0.991, "close": 1.004, "volume": 727849.8, "close_time": 1771513199999, "quote_volume": 727741.2124, "trades": 4929, "taker_buy_base": 391741.6, "taker_buy_quote": 391992.9913 }, { "timestamp": 1771513200000, "datetime": "2026-02-19T15:00:00", "open": 1.004, "high": 1.008, "low": 0.989, "close": 0.992, "volume": 711019.2, "close_time": 1771516799999, "quote_volume": 707808.8882, "trades": 3970, "taker_buy_base": 347309.9, "taker_buy_quote": 345882.5929 }, { "timestamp": 1771516800000, "datetime": "2026-02-19T16:00:00", "open": 0.991, "high": 0.997, "low": 0.981, "close": 0.992, "volume": 780503.9, "close_time": 1771520399999, "quote_volume": 772846.0775, "trades": 3947, "taker_buy_base": 369769.4, "taker_buy_quote": 366357.5046 }, { "timestamp": 1771520400000, "datetime": "2026-02-19T17:00:00", "open": 0.992, "high": 1.006, "low": 0.984, "close": 0.99, "volume": 581263.8, "close_time": 1771523999999, "quote_volume": 578926.6489, "trades": 3200, "taker_buy_base": 318947.9, "taker_buy_quote": 317984.9963 }, { "timestamp": 1771524000000, "datetime": "2026-02-19T18:00:00", "open": 0.989, "high": 1.009, "low": 0.988, "close": 1.003, "volume": 471929.4, "close_time": 1771527599999, "quote_volume": 471937.3751, "trades": 3347, "taker_buy_base": 265064.0, "taker_buy_quote": 265174.6059 }, { "timestamp": 1771527600000, "datetime": "2026-02-19T19:00:00", "open": 1.002, "high": 1.005, "low": 0.994, "close": 1.001, "volume": 532713.9, "close_time": 1771531199999, "quote_volume": 532502.0828, "trades": 2365, "taker_buy_base": 338471.4, "taker_buy_quote": 338370.9934 }, { "timestamp": 1771531200000, "datetime": "2026-02-19T20:00:00", "open": 1.001, "high": 1.004, "low": 0.995, "close": 1.002, "volume": 442462.9, "close_time": 1771534799999, "quote_volume": 442356.5594, "trades": 1892, "taker_buy_base": 208530.0, "taker_buy_quote": 208584.1072 }, { "timestamp": 1771534800000, "datetime": "2026-02-19T21:00:00", "open": 1.002, "high": 1.004, "low": 0.998, "close": 0.999, "volume": 171466.8, "close_time": 1771538399999, "quote_volume": 171556.3788, "trades": 1052, "taker_buy_base": 75452.7, "taker_buy_quote": 75522.3719 }, { "timestamp": 1771538400000, "datetime": "2026-02-19T22:00:00", "open": 0.999, "high": 1.005, "low": 0.996, "close": 1.004, "volume": 249214.3, "close_time": 1771541999999, "quote_volume": 249464.3303, "trades": 1383, "taker_buy_base": 134570.3, "taker_buy_quote": 134825.7698 }, { "timestamp": 1771542000000, "datetime": "2026-02-19T23:00:00", "open": 1.004, "high": 1.008, "low": 1.002, "close": 1.007, "volume": 410892.8, "close_time": 1771545599999, "quote_volume": 413592.449, "trades": 1312, "taker_buy_base": 182177.3, "taker_buy_quote": 183335.483 }, { "timestamp": 1771545600000, "datetime": "2026-02-20T00:00:00", "open": 1.007, "high": 1.011, "low": 1.004, "close": 1.009, "volume": 378285.1, "close_time": 1771549199999, "quote_volume": 381022.6119, "trades": 1973, "taker_buy_base": 152756.8, "taker_buy_quote": 153864.0218 }, { "timestamp": 1771549200000, "datetime": "2026-02-20T01:00:00", "open": 1.009, "high": 1.014, "low": 1.005, "close": 1.011, "volume": 638035.0, "close_time": 1771552799999, "quote_volume": 644353.0263, "trades": 2042, "taker_buy_base": 435683.8, "taker_buy_quote": 440051.3474 }, { "timestamp": 1771552800000, "datetime": "2026-02-20T02:00:00", "open": 1.011, "high": 1.015, "low": 1.009, "close": 1.009, "volume": 266353.7, "close_time": 1771556399999, "quote_volume": 269608.2842, "trades": 1175, "taker_buy_base": 131336.1, "taker_buy_quote": 132989.2457 }, { "timestamp": 1771556400000, "datetime": "2026-02-20T03:00:00", "open": 1.009, "high": 1.013, "low": 1.007, "close": 1.011, "volume": 216844.4, "close_time": 1771559999999, "quote_volume": 219065.378, "trades": 1007, "taker_buy_base": 111053.1, "taker_buy_quote": 112170.2488 }, { "timestamp": 1771560000000, "datetime": "2026-02-20T04:00:00", "open": 1.01, "high": 1.01, "low": 1.002, "close": 1.005, "volume": 344956.0, "close_time": 1771563599999, "quote_volume": 346785.3766, "trades": 1301, "taker_buy_base": 156283.7, "taker_buy_quote": 157121.6328 }, { "timestamp": 1771563600000, "datetime": "2026-02-20T05:00:00", "open": 1.005, "high": 1.02, "low": 1.002, "close": 1.013, "volume": 537755.4, "close_time": 1771567199999, "quote_volume": 544257.1948, "trades": 2452, "taker_buy_base": 324704.0, "taker_buy_quote": 328530.9387 }, { "timestamp": 1771567200000, "datetime": "2026-02-20T06:00:00", "open": 1.013, "high": 1.014, "low": 1.009, "close": 1.013, "volume": 310632.5, "close_time": 1771570799999, "quote_volume": 314449.9729, "trades": 1446, "taker_buy_base": 148884.8, "taker_buy_quote": 150758.4815 }, { "timestamp": 1771570800000, "datetime": "2026-02-20T07:00:00", "open": 1.014, "high": 1.018, "low": 1.012, "close": 1.016, "volume": 267076.1, "close_time": 1771574399999, "quote_volume": 270911.0286, "trades": 1230, "taker_buy_base": 141940.5, "taker_buy_quote": 143996.3427 }, { "timestamp": 1771574400000, "datetime": "2026-02-20T08:00:00", "open": 1.016, "high": 1.017, "low": 1.011, "close": 1.013, "volume": 346090.3, "close_time": 1771577999999, "quote_volume": 350884.8715, "trades": 1572, "taker_buy_base": 160095.3, "taker_buy_quote": 162348.8269 }, { "timestamp": 1771578000000, "datetime": "2026-02-20T09:00:00", "open": 1.012, "high": 1.021, "low": 1.012, "close": 1.017, "volume": 339522.0, "close_time": 1771581599999, "quote_volume": 345474.152, "trades": 1564, "taker_buy_base": 212265.1, "taker_buy_quote": 216021.0654 }, { "timestamp": 1771581600000, "datetime": "2026-02-20T10:00:00", "open": 1.016, "high": 1.024, "low": 1.016, "close": 1.017, "volume": 419281.3, "close_time": 1771585199999, "quote_volume": 427553.1355, "trades": 2151, "taker_buy_base": 186901.0, "taker_buy_quote": 190612.3907 }, { "timestamp": 1771585200000, "datetime": "2026-02-20T11:00:00", "open": 1.017, "high": 1.019, "low": 1.008, "close": 1.015, "volume": 555707.8, "close_time": 1771588799999, "quote_volume": 563686.0992, "trades": 2312, "taker_buy_base": 254772.9, "taker_buy_quote": 258446.8877 }, { "timestamp": 1771588800000, "datetime": "2026-02-20T12:00:00", "open": 1.014, "high": 1.028, "low": 1.012, "close": 1.023, "volume": 576889.8, "close_time": 1771592399999, "quote_volume": 589217.5256, "trades": 2717, "taker_buy_base": 280252.4, "taker_buy_quote": 286328.2765 }, { "timestamp": 1771592400000, "datetime": "2026-02-20T13:00:00", "open": 1.023, "high": 1.027, "low": 1.003, "close": 1.012, "volume": 873509.9, "close_time": 1771595999999, "quote_volume": 887631.1663, "trades": 5600, "taker_buy_base": 416538.1, "taker_buy_quote": 423539.2854 }, { "timestamp": 1771596000000, "datetime": "2026-02-20T14:00:00", "open": 1.011, "high": 1.034, "low": 1.011, "close": 1.028, "volume": 617780.6, "close_time": 1771599599999, "quote_volume": 631205.9168, "trades": 5725, "taker_buy_base": 290002.0, "taker_buy_quote": 296330.1424 }, { "timestamp": 1771599600000, "datetime": "2026-02-20T15:00:00", "open": 1.029, "high": 1.056, "low": 1.028, "close": 1.041, "volume": 2768364.8, "close_time": 1771603199999, "quote_volume": 2887594.4287, "trades": 20875, "taker_buy_base": 1288170.5, "taker_buy_quote": 1343004.6314 }, { "timestamp": 1771603200000, "datetime": "2026-02-20T16:00:00", "open": 1.041, "high": 1.046, "low": 1.031, "close": 1.044, "volume": 965564.1, "close_time": 1771606799999, "quote_volume": 1004103.3721, "trades": 5532, "taker_buy_base": 519621.1, "taker_buy_quote": 540494.7208 }, { "timestamp": 1771606800000, "datetime": "2026-02-20T17:00:00", "open": 1.043, "high": 1.046, "low": 1.017, "close": 1.045, "volume": 1300631.5, "close_time": 1771610399999, "quote_volume": 1342847.4141, "trades": 8340, "taker_buy_base": 607824.0, "taker_buy_quote": 627781.4667 }, { "timestamp": 1771610400000, "datetime": "2026-02-20T18:00:00", "open": 1.045, "high": 1.046, "low": 1.033, "close": 1.043, "volume": 983408.1, "close_time": 1771613999999, "quote_volume": 1022626.3103, "trades": 6055, "taker_buy_base": 485525.6, "taker_buy_quote": 505035.6141 }, { "timestamp": 1771614000000, "datetime": "2026-02-20T19:00:00", "open": 1.043, "high": 1.046, "low": 1.037, "close": 1.041, "volume": 409867.8, "close_time": 1771617599999, "quote_volume": 426505.7418, "trades": 2512, "taker_buy_base": 201889.0, "taker_buy_quote": 210162.792 }, { "timestamp": 1771617600000, "datetime": "2026-02-20T20:00:00", "open": 1.04, "high": 1.045, "low": 1.038, "close": 1.044, "volume": 245349.0, "close_time": 1771621199999, "quote_volume": 255584.8626, "trades": 1918, "taker_buy_base": 126843.9, "taker_buy_quote": 132180.1843 }, { "timestamp": 1771621200000, "datetime": "2026-02-20T21:00:00", "open": 1.044, "high": 1.05, "low": 1.043, "close": 1.049, "volume": 287214.2, "close_time": 1771624799999, "quote_volume": 300399.1535, "trades": 2076, "taker_buy_base": 143489.3, "taker_buy_quote": 150133.3655 }, { "timestamp": 1771624800000, "datetime": "2026-02-20T22:00:00", "open": 1.049, "high": 1.055, "low": 1.046, "close": 1.054, "volume": 547901.8, "close_time": 1771628399999, "quote_volume": 575658.3836, "trades": 3076, "taker_buy_base": 301433.8, "taker_buy_quote": 316644.7267 }, { "timestamp": 1771628400000, "datetime": "2026-02-20T23:00:00", "open": 1.053, "high": 1.055, "low": 1.047, "close": 1.054, "volume": 231238.2, "close_time": 1771631999999, "quote_volume": 243201.1896, "trades": 1470, "taker_buy_base": 120004.3, "taker_buy_quote": 126206.0586 }, { "timestamp": 1771632000000, "datetime": "2026-02-21T00:00:00", "open": 1.054, "high": 1.058, "low": 1.043, "close": 1.044, "volume": 606653.5, "close_time": 1771635599999, "quote_volume": 638774.8948, "trades": 5080, "taker_buy_base": 200464.1, "taker_buy_quote": 211252.6669 }, { "timestamp": 1771635600000, "datetime": "2026-02-21T01:00:00", "open": 1.044, "high": 1.052, "low": 1.042, "close": 1.052, "volume": 222482.3, "close_time": 1771639199999, "quote_volume": 232650.8708, "trades": 1290, "taker_buy_base": 130541.1, "taker_buy_quote": 136610.3304 }, { "timestamp": 1771639200000, "datetime": "2026-02-21T02:00:00", "open": 1.052, "high": 1.06, "low": 1.049, "close": 1.057, "volume": 235392.4, "close_time": 1771642799999, "quote_volume": 248292.1693, "trades": 1609, "taker_buy_base": 146239.0, "taker_buy_quote": 154262.7096 }, { "timestamp": 1771642800000, "datetime": "2026-02-21T03:00:00", "open": 1.057, "high": 1.066, "low": 1.052, "close": 1.058, "volume": 539577.7, "close_time": 1771646399999, "quote_volume": 571166.0151, "trades": 3270, "taker_buy_base": 289512.9, "taker_buy_quote": 306524.0756 }, { "timestamp": 1771646400000, "datetime": "2026-02-21T04:00:00", "open": 1.057, "high": 1.07, "low": 1.056, "close": 1.068, "volume": 407413.4, "close_time": 1771649999999, "quote_volume": 432316.274, "trades": 1814, "taker_buy_base": 257181.4, "taker_buy_quote": 272969.2969 }, { "timestamp": 1771650000000, "datetime": "2026-02-21T05:00:00", "open": 1.068, "high": 1.075, "low": 1.067, "close": 1.069, "volume": 540688.5, "close_time": 1771653599999, "quote_volume": 579701.0555, "trades": 2974, "taker_buy_base": 247920.8, "taker_buy_quote": 265802.4725 }, { "timestamp": 1771653600000, "datetime": "2026-02-21T06:00:00", "open": 1.07, "high": 1.073, "low": 1.063, "close": 1.067, "volume": 347302.3, "close_time": 1771657199999, "quote_volume": 371399.091, "trades": 1808, "taker_buy_base": 173053.0, "taker_buy_quote": 185171.6324 }, { "timestamp": 1771657200000, "datetime": "2026-02-21T07:00:00", "open": 1.066, "high": 1.074, "low": 1.065, "close": 1.067, "volume": 494373.6, "close_time": 1771660799999, "quote_volume": 529015.4506, "trades": 2450, "taker_buy_base": 288229.6, "taker_buy_quote": 308438.5186 }, { "timestamp": 1771660800000, "datetime": "2026-02-21T08:00:00", "open": 1.066, "high": 1.092, "low": 1.066, "close": 1.09, "volume": 2170823.8, "close_time": 1771664399999, "quote_volume": 2348915.9482, "trades": 7243, "taker_buy_base": 1021694.7, "taker_buy_quote": 1104677.7114 }, { "timestamp": 1771664400000, "datetime": "2026-02-21T09:00:00", "open": 1.089, "high": 1.101, "low": 1.086, "close": 1.09, "volume": 912316.3, "close_time": 1771667999999, "quote_volume": 998099.6239, "trades": 4748, "taker_buy_base": 562577.5, "taker_buy_quote": 615660.3684 }, { "timestamp": 1771668000000, "datetime": "2026-02-21T10:00:00", "open": 1.09, "high": 1.105, "low": 1.09, "close": 1.1, "volume": 993343.0, "close_time": 1771671599999, "quote_volume": 1092331.733, "trades": 5003, "taker_buy_base": 556188.0, "taker_buy_quote": 611727.4113 }, { "timestamp": 1771671600000, "datetime": "2026-02-21T11:00:00", "open": 1.1, "high": 1.109, "low": 1.086, "close": 1.092, "volume": 1218987.2, "close_time": 1771675199999, "quote_volume": 1339682.7338, "trades": 5920, "taker_buy_base": 597777.7, "taker_buy_quote": 657200.5945 }, { "timestamp": 1771675200000, "datetime": "2026-02-21T12:00:00", "open": 1.092, "high": 1.095, "low": 1.079, "close": 1.082, "volume": 808110.2, "close_time": 1771678799999, "quote_volume": 876440.4556, "trades": 3876, "taker_buy_base": 373575.1, "taker_buy_quote": 405305.5993 }, { "timestamp": 1771678800000, "datetime": "2026-02-21T13:00:00", "open": 1.081, "high": 1.081, "low": 1.071, "close": 1.08, "volume": 632205.6, "close_time": 1771682399999, "quote_volume": 680353.6006, "trades": 2584, "taker_buy_base": 227325.6, "taker_buy_quote": 244595.817 }, { "timestamp": 1771682400000, "datetime": "2026-02-21T14:00:00", "open": 1.079, "high": 1.082, "low": 1.067, "close": 1.067, "volume": 821827.2, "close_time": 1771685999999, "quote_volume": 883421.0574, "trades": 3709, "taker_buy_base": 397101.3, "taker_buy_quote": 427186.6933 }, { "timestamp": 1771686000000, "datetime": "2026-02-21T15:00:00", "open": 1.068, "high": 1.069, "low": 1.059, "close": 1.06, "volume": 709400.0, "close_time": 1771689599999, "quote_volume": 754288.2453, "trades": 2909, "taker_buy_base": 283351.0, "taker_buy_quote": 301411.7685 }, { "timestamp": 1771689600000, "datetime": "2026-02-21T16:00:00", "open": 1.06, "high": 1.06, "low": 1.049, "close": 1.051, "volume": 458242.0, "close_time": 1771693199999, "quote_volume": 482614.0668, "trades": 2708, "taker_buy_base": 227193.9, "taker_buy_quote": 239310.085 }, { "timestamp": 1771693200000, "datetime": "2026-02-21T17:00:00", "open": 1.051, "high": 1.055, "low": 1.049, "close": 1.054, "volume": 250366.4, "close_time": 1771696799999, "quote_volume": 263510.8256, "trades": 1783, "taker_buy_base": 132110.6, "taker_buy_quote": 139084.5727 }, { "timestamp": 1771696800000, "datetime": "2026-02-21T18:00:00", "open": 1.054, "high": 1.057, "low": 1.051, "close": 1.057, "volume": 154782.3, "close_time": 1771700399999, "quote_volume": 163171.1615, "trades": 1276, "taker_buy_base": 84876.4, "taker_buy_quote": 89515.3976 }, { "timestamp": 1771700400000, "datetime": "2026-02-21T19:00:00", "open": 1.057, "high": 1.057, "low": 1.051, "close": 1.055, "volume": 136254.5, "close_time": 1771703999999, "quote_volume": 143653.5101, "trades": 1180, "taker_buy_base": 69868.9, "taker_buy_quote": 73687.0911 }, { "timestamp": 1771704000000, "datetime": "2026-02-21T20:00:00", "open": 1.054, "high": 1.063, "low": 1.054, "close": 1.055, "volume": 535860.6, "close_time": 1771707599999, "quote_volume": 567354.3123, "trades": 1785, "taker_buy_base": 244080.0, "taker_buy_quote": 258494.3645 }, { "timestamp": 1771707600000, "datetime": "2026-02-21T21:00:00", "open": 1.055, "high": 1.06, "low": 1.052, "close": 1.059, "volume": 170173.0, "close_time": 1771711199999, "quote_volume": 179667.2642, "trades": 1012, "taker_buy_base": 110335.3, "taker_buy_quote": 116535.0798 }, { "timestamp": 1771711200000, "datetime": "2026-02-21T22:00:00", "open": 1.059, "high": 1.061, "low": 1.05, "close": 1.051, "volume": 195912.0, "close_time": 1771714799999, "quote_volume": 206464.0156, "trades": 1307, "taker_buy_base": 72353.0, "taker_buy_quote": 76263.4319 }, { "timestamp": 1771714800000, "datetime": "2026-02-21T23:00:00", "open": 1.052, "high": 1.061, "low": 1.051, "close": 1.059, "volume": 215370.8, "close_time": 1771718399999, "quote_volume": 227907.1139, "trades": 1100, "taker_buy_base": 134526.3, "taker_buy_quote": 142374.1728 }, { "timestamp": 1771718400000, "datetime": "2026-02-22T00:00:00", "open": 1.058, "high": 1.058, "low": 1.034, "close": 1.042, "volume": 1312647.0, "close_time": 1771721999999, "quote_volume": 1370952.9738, "trades": 5956, "taker_buy_base": 676990.9, "taker_buy_quote": 706489.9064 }, { "timestamp": 1771722000000, "datetime": "2026-02-22T01:00:00", "open": 1.042, "high": 1.044, "low": 1.038, "close": 1.039, "volume": 274345.6, "close_time": 1771725599999, "quote_volume": 285563.4388, "trades": 1353, "taker_buy_base": 113664.0, "taker_buy_quote": 118343.5484 }, { "timestamp": 1771725600000, "datetime": "2026-02-22T02:00:00", "open": 1.038, "high": 1.045, "low": 1.03, "close": 1.031, "volume": 680086.0, "close_time": 1771729199999, "quote_volume": 705798.9775, "trades": 2732, "taker_buy_base": 258977.3, "taker_buy_quote": 268957.67 }, { "timestamp": 1771729200000, "datetime": "2026-02-22T03:00:00", "open": 1.031, "high": 1.034, "low": 1.027, "close": 1.032, "volume": 296181.0, "close_time": 1771732799999, "quote_volume": 305544.0198, "trades": 1436, "taker_buy_base": 112218.8, "taker_buy_quote": 115746.5434 }, { "timestamp": 1771732800000, "datetime": "2026-02-22T04:00:00", "open": 1.031, "high": 1.036, "low": 1.031, "close": 1.032, "volume": 485577.7, "close_time": 1771736399999, "quote_volume": 502277.0502, "trades": 1217, "taker_buy_base": 236627.0, "taker_buy_quote": 244669.1063 }, { "timestamp": 1771736400000, "datetime": "2026-02-22T05:00:00", "open": 1.032, "high": 1.035, "low": 1.025, "close": 1.028, "volume": 356640.9, "close_time": 1771739999999, "quote_volume": 366904.5366, "trades": 1438, "taker_buy_base": 129597.0, "taker_buy_quote": 133388.3965 }, { "timestamp": 1771740000000, "datetime": "2026-02-22T06:00:00", "open": 1.028, "high": 1.035, "low": 1.026, "close": 1.033, "volume": 542698.0, "close_time": 1771743599999, "quote_volume": 559757.37, "trades": 1720, "taker_buy_base": 224443.6, "taker_buy_quote": 231368.6577 }, { "timestamp": 1771743600000, "datetime": "2026-02-22T07:00:00", "open": 1.033, "high": 1.037, "low": 1.031, "close": 1.032, "volume": 182287.5, "close_time": 1771747199999, "quote_volume": 188471.6521, "trades": 870, "taker_buy_base": 100140.4, "taker_buy_quote": 103533.198 }, { "timestamp": 1771747200000, "datetime": "2026-02-22T08:00:00", "open": 1.032, "high": 1.034, "low": 1.024, "close": 1.025, "volume": 243502.4, "close_time": 1771750799999, "quote_volume": 250579.1969, "trades": 1355, "taker_buy_base": 122596.3, "taker_buy_quote": 126163.9029 }, { "timestamp": 1771750800000, "datetime": "2026-02-22T09:00:00", "open": 1.025, "high": 1.03, "low": 1.025, "close": 1.029, "volume": 116113.9, "close_time": 1771754399999, "quote_volume": 119295.3613, "trades": 947, "taker_buy_base": 54007.9, "taker_buy_quote": 55507.5207 }, { "timestamp": 1771754400000, "datetime": "2026-02-22T10:00:00", "open": 1.029, "high": 1.034, "low": 1.028, "close": 1.031, "volume": 326820.1, "close_time": 1771757999999, "quote_volume": 337212.4316, "trades": 1095, "taker_buy_base": 240204.1, "taker_buy_quote": 247892.8479 }, { "timestamp": 1771758000000, "datetime": "2026-02-22T11:00:00", "open": 1.031, "high": 1.034, "low": 1.028, "close": 1.03, "volume": 119888.0, "close_time": 1771761599999, "quote_volume": 123595.3572, "trades": 1061, "taker_buy_base": 56715.0, "taker_buy_quote": 58475.2395 }, { "timestamp": 1771761600000, "datetime": "2026-02-22T12:00:00", "open": 1.029, "high": 1.029, "low": 1.018, "close": 1.02, "volume": 339433.6, "close_time": 1771765199999, "quote_volume": 346812.3785, "trades": 2405, "taker_buy_base": 152536.0, "taker_buy_quote": 155845.224 }, { "timestamp": 1771765200000, "datetime": "2026-02-22T13:00:00", "open": 1.02, "high": 1.023, "low": 1.015, "close": 1.017, "volume": 272280.0, "close_time": 1771768799999, "quote_volume": 277459.058, "trades": 2473, "taker_buy_base": 135975.6, "taker_buy_quote": 138593.1852 }, { "timestamp": 1771768800000, "datetime": "2026-02-22T14:00:00", "open": 1.017, "high": 1.017, "low": 1.007, "close": 1.01, "volume": 644772.5, "close_time": 1771772399999, "quote_volume": 652508.5555, "trades": 2746, "taker_buy_base": 264174.0, "taker_buy_quote": 267276.6708 }, { "timestamp": 1771772400000, "datetime": "2026-02-22T15:00:00", "open": 1.009, "high": 1.018, "low": 1.006, "close": 1.016, "volume": 412777.2, "close_time": 1771775999999, "quote_volume": 416774.0938, "trades": 1810, "taker_buy_base": 240962.3, "taker_buy_quote": 243110.7471 }, { "timestamp": 1771776000000, "datetime": "2026-02-22T16:00:00", "open": 1.015, "high": 1.02, "low": 1.011, "close": 1.02, "volume": 159179.6, "close_time": 1771779599999, "quote_volume": 161675.8339, "trades": 1185, "taker_buy_base": 96491.9, "taker_buy_quote": 98075.1806 }, { "timestamp": 1771779600000, "datetime": "2026-02-22T17:00:00", "open": 1.02, "high": 1.022, "low": 1.011, "close": 1.015, "volume": 312282.4, "close_time": 1771783199999, "quote_volume": 317360.691, "trades": 1980, "taker_buy_base": 116610.2, "taker_buy_quote": 118537.9828 }, { "timestamp": 1771783200000, "datetime": "2026-02-22T18:00:00", "open": 1.015, "high": 1.015, "low": 1.012, "close": 1.014, "volume": 79679.8, "close_time": 1771786799999, "quote_volume": 80764.3331, "trades": 750, "taker_buy_base": 42965.0, "taker_buy_quote": 43563.3178 }, { "timestamp": 1771786800000, "datetime": "2026-02-22T19:00:00", "open": 1.013, "high": 1.014, "low": 1.009, "close": 1.012, "volume": 65679.2, "close_time": 1771790399999, "quote_volume": 66455.3375, "trades": 676, "taker_buy_base": 38335.6, "taker_buy_quote": 38795.0991 }, { "timestamp": 1771790400000, "datetime": "2026-02-22T20:00:00", "open": 1.012, "high": 1.015, "low": 1.005, "close": 1.007, "volume": 118826.6, "close_time": 1771793999999, "quote_volume": 120040.4521, "trades": 1201, "taker_buy_base": 49010.6, "taker_buy_quote": 49571.5223 }, { "timestamp": 1771794000000, "datetime": "2026-02-22T21:00:00", "open": 1.007, "high": 1.012, "low": 1.004, "close": 1.009, "volume": 114811.9, "close_time": 1771797599999, "quote_volume": 115771.548, "trades": 977, "taker_buy_base": 60853.7, "taker_buy_quote": 61394.7764 }, { "timestamp": 1771797600000, "datetime": "2026-02-22T22:00:00", "open": 1.01, "high": 1.017, "low": 1.009, "close": 1.016, "volume": 129948.4, "close_time": 1771801199999, "quote_volume": 131467.8457, "trades": 1197, "taker_buy_base": 57280.9, "taker_buy_quote": 58006.7807 }, { "timestamp": 1771801200000, "datetime": "2026-02-22T23:00:00", "open": 1.016, "high": 1.024, "low": 1.014, "close": 1.022, "volume": 396349.9, "close_time": 1771804799999, "quote_volume": 403760.6451, "trades": 1969, "taker_buy_base": 257642.7, "taker_buy_quote": 262537.4759 }, { "timestamp": 1771804800000, "datetime": "2026-02-23T00:00:00", "open": 1.023, "high": 1.03, "low": 1.011, "close": 1.011, "volume": 1306602.9, "close_time": 1771808399999, "quote_volume": 1336056.4533, "trades": 4908, "taker_buy_base": 673110.7, "taker_buy_quote": 688998.9761 }, { "timestamp": 1771808400000, "datetime": "2026-02-23T01:00:00", "open": 1.012, "high": 1.012, "low": 0.974, "close": 0.976, "volume": 2583900.9, "close_time": 1771811999999, "quote_volume": 2553186.028, "trades": 21805, "taker_buy_base": 1052163.5, "taker_buy_quote": 1040227.2144 }, { "timestamp": 1771812000000, "datetime": "2026-02-23T02:00:00", "open": 0.976, "high": 0.988, "low": 0.972, "close": 0.984, "volume": 481170.8, "close_time": 1771815599999, "quote_volume": 472325.4437, "trades": 4024, "taker_buy_base": 244155.5, "taker_buy_quote": 239604.1567 }, { "timestamp": 1771815600000, "datetime": "2026-02-23T03:00:00", "open": 0.985, "high": 0.994, "low": 0.981, "close": 0.986, "volume": 346648.3, "close_time": 1771819199999, "quote_volume": 341758.5065, "trades": 2506, "taker_buy_base": 157248.3, "taker_buy_quote": 155066.3559 }, { "timestamp": 1771819200000, "datetime": "2026-02-23T04:00:00", "open": 0.987, "high": 0.987, "low": 0.98, "close": 0.982, "volume": 186773.7, "close_time": 1771822799999, "quote_volume": 183766.5748, "trades": 1461, "taker_buy_base": 92095.4, "taker_buy_quote": 90610.8473 }, { "timestamp": 1771822800000, "datetime": "2026-02-23T05:00:00", "open": 0.982, "high": 0.996, "low": 0.982, "close": 0.993, "volume": 206040.1, "close_time": 1771826399999, "quote_volume": 204294.7605, "trades": 1838, "taker_buy_base": 111716.0, "taker_buy_quote": 110809.5231 }, { "timestamp": 1771826400000, "datetime": "2026-02-23T06:00:00", "open": 0.993, "high": 1.02, "low": 0.992, "close": 1.009, "volume": 1009108.2, "close_time": 1771829999999, "quote_volume": 1020051.0646, "trades": 5363, "taker_buy_base": 561369.3, "taker_buy_quote": 567349.7075 }, { "timestamp": 1771830000000, "datetime": "2026-02-23T07:00:00", "open": 1.008, "high": 1.01, "low": 1.001, "close": 1.003, "volume": 231183.1, "close_time": 1771833599999, "quote_volume": 232328.7385, "trades": 1707, "taker_buy_base": 108574.6, "taker_buy_quote": 109177.248 }, { "timestamp": 1771833600000, "datetime": "2026-02-23T08:00:00", "open": 1.002, "high": 1.003, "low": 0.994, "close": 0.997, "volume": 167308.4, "close_time": 1771837199999, "quote_volume": 167145.5989, "trades": 1414, "taker_buy_base": 90112.1, "taker_buy_quote": 90035.3278 }, { "timestamp": 1771837200000, "datetime": "2026-02-23T09:00:00", "open": 0.997, "high": 1.017, "low": 0.997, "close": 1.013, "volume": 424348.6, "close_time": 1771840799999, "quote_volume": 427398.654, "trades": 3331, "taker_buy_base": 284259.9, "taker_buy_quote": 286303.1278 }, { "timestamp": 1771840800000, "datetime": "2026-02-23T10:00:00", "open": 1.013, "high": 1.016, "low": 1.007, "close": 1.009, "volume": 247431.0, "close_time": 1771844399999, "quote_volume": 250056.2048, "trades": 1591, "taker_buy_base": 112945.9, "taker_buy_quote": 114175.0954 }, { "timestamp": 1771844400000, "datetime": "2026-02-23T11:00:00", "open": 1.009, "high": 1.014, "low": 1.006, "close": 1.01, "volume": 161147.8, "close_time": 1771847999999, "quote_volume": 162729.1079, "trades": 1188, "taker_buy_base": 80162.6, "taker_buy_quote": 80969.0509 }, { "timestamp": 1771848000000, "datetime": "2026-02-23T12:00:00", "open": 1.009, "high": 1.021, "low": 1.009, "close": 1.015, "volume": 514567.7, "close_time": 1771851599999, "quote_volume": 522694.9727, "trades": 3570, "taker_buy_base": 239579.4, "taker_buy_quote": 243406.5598 }, { "timestamp": 1771851600000, "datetime": "2026-02-23T13:00:00", "open": 1.016, "high": 1.016, "low": 1.004, "close": 1.005, "volume": 277442.0, "close_time": 1771855199999, "quote_volume": 280110.9135, "trades": 2059, "taker_buy_base": 121869.3, "taker_buy_quote": 123073.6565 }, { "timestamp": 1771855200000, "datetime": "2026-02-23T14:00:00", "open": 1.006, "high": 1.006, "low": 0.996, "close": 0.998, "volume": 464052.4, "close_time": 1771858799999, "quote_volume": 464641.018, "trades": 4115, "taker_buy_base": 207458.5, "taker_buy_quote": 207785.6643 }, { "timestamp": 1771858800000, "datetime": "2026-02-23T15:00:00", "open": 0.999, "high": 1.001, "low": 0.985, "close": 0.987, "volume": 1393631.3, "close_time": 1771862399999, "quote_volume": 1384490.6676, "trades": 5487, "taker_buy_base": 700304.0, "taker_buy_quote": 695759.9893 }, { "timestamp": 1771862400000, "datetime": "2026-02-23T16:00:00", "open": 0.987, "high": 0.991, "low": 0.98, "close": 0.982, "volume": 437176.1, "close_time": 1771865999999, "quote_volume": 430393.463, "trades": 4057, "taker_buy_base": 248724.5, "taker_buy_quote": 244879.385 }, { "timestamp": 1771866000000, "datetime": "2026-02-23T17:00:00", "open": 0.982, "high": 0.986, "low": 0.967, "close": 0.981, "volume": 596821.4, "close_time": 1771869599999, "quote_volume": 582993.6433, "trades": 5291, "taker_buy_base": 297922.7, "taker_buy_quote": 291146.0194 }, { "timestamp": 1771869600000, "datetime": "2026-02-23T18:00:00", "open": 0.98, "high": 0.988, "low": 0.977, "close": 0.979, "volume": 365539.6, "close_time": 1771873199999, "quote_volume": 358706.1148, "trades": 3125, "taker_buy_base": 204484.3, "taker_buy_quote": 200689.5504 }, { "timestamp": 1771873200000, "datetime": "2026-02-23T19:00:00", "open": 0.979, "high": 0.981, "low": 0.969, "close": 0.972, "volume": 351289.3, "close_time": 1771876799999, "quote_volume": 342590.7365, "trades": 2860, "taker_buy_base": 155574.6, "taker_buy_quote": 151737.0581 }, { "timestamp": 1771876800000, "datetime": "2026-02-23T20:00:00", "open": 0.972, "high": 0.979, "low": 0.964, "close": 0.977, "volume": 454559.8, "close_time": 1771880399999, "quote_volume": 441557.3593, "trades": 3185, "taker_buy_base": 295834.9, "taker_buy_quote": 287710.6324 }, { "timestamp": 1771880400000, "datetime": "2026-02-23T21:00:00", "open": 0.977, "high": 0.983, "low": 0.975, "close": 0.981, "volume": 350201.9, "close_time": 1771883999999, "quote_volume": 342699.1859, "trades": 2080, "taker_buy_base": 158245.9, "taker_buy_quote": 154910.915 }, { "timestamp": 1771884000000, "datetime": "2026-02-23T22:00:00", "open": 0.981, "high": 0.988, "low": 0.98, "close": 0.982, "volume": 222479.1, "close_time": 1771887599999, "quote_volume": 219009.0022, "trades": 1589, "taker_buy_base": 115896.6, "taker_buy_quote": 114105.9059 }, { "timestamp": 1771887600000, "datetime": "2026-02-23T23:00:00", "open": 0.983, "high": 0.986, "low": 0.977, "close": 0.981, "volume": 260509.3, "close_time": 1771891199999, "quote_volume": 255474.1547, "trades": 1340, "taker_buy_base": 169515.8, "taker_buy_quote": 166255.17 }, { "timestamp": 1771891200000, "datetime": "2026-02-24T00:00:00", "open": 0.981, "high": 0.993, "low": 0.981, "close": 0.99, "volume": 575897.3, "close_time": 1771894799999, "quote_volume": 568743.5899, "trades": 2298, "taker_buy_base": 408480.2, "taker_buy_quote": 403448.3411 }, { "timestamp": 1771894800000, "datetime": "2026-02-24T01:00:00", "open": 0.99, "high": 0.992, "low": 0.966, "close": 0.982, "volume": 1308484.5, "close_time": 1771898399999, "quote_volume": 1284349.6516, "trades": 8408, "taker_buy_base": 506398.5, "taker_buy_quote": 497386.7275 }, { "timestamp": 1771898400000, "datetime": "2026-02-24T02:00:00", "open": 0.983, "high": 0.987, "low": 0.978, "close": 0.983, "volume": 267933.3, "close_time": 1771901999999, "quote_volume": 263090.6442, "trades": 3000, "taker_buy_base": 144806.0, "taker_buy_quote": 142151.2994 }, { "timestamp": 1771902000000, "datetime": "2026-02-24T03:00:00", "open": 0.982, "high": 0.982, "low": 0.974, "close": 0.977, "volume": 425541.2, "close_time": 1771905599999, "quote_volume": 415968.0665, "trades": 3041, "taker_buy_base": 235181.8, "taker_buy_quote": 230027.3237 }, { "timestamp": 1771905600000, "datetime": "2026-02-24T04:00:00", "open": 0.978, "high": 0.979, "low": 0.968, "close": 0.976, "volume": 255537.0, "close_time": 1771909199999, "quote_volume": 248946.0391, "trades": 2722, "taker_buy_base": 126032.2, "taker_buy_quote": 122807.094 }, { "timestamp": 1771909200000, "datetime": "2026-02-24T05:00:00", "open": 0.975, "high": 0.98, "low": 0.967, "close": 0.972, "volume": 259775.1, "close_time": 1771912799999, "quote_volume": 252392.8016, "trades": 2270, "taker_buy_base": 110793.1, "taker_buy_quote": 107740.4322 }, { "timestamp": 1771912800000, "datetime": "2026-02-24T06:00:00", "open": 0.972, "high": 0.975, "low": 0.969, "close": 0.971, "volume": 185615.5, "close_time": 1771916399999, "quote_volume": 180516.4771, "trades": 1611, "taker_buy_base": 98010.7, "taker_buy_quote": 95355.8788 }, { "timestamp": 1771916400000, "datetime": "2026-02-24T07:00:00", "open": 0.971, "high": 0.977, "low": 0.968, "close": 0.973, "volume": 229721.1, "close_time": 1771919999999, "quote_volume": 223503.01, "trades": 1751, "taker_buy_base": 117290.3, "taker_buy_quote": 114113.9939 }, { "timestamp": 1771920000000, "datetime": "2026-02-24T08:00:00", "open": 0.973, "high": 0.978, "low": 0.969, "close": 0.976, "volume": 199811.3, "close_time": 1771923599999, "quote_volume": 194628.1553, "trades": 1576, "taker_buy_base": 107062.2, "taker_buy_quote": 104344.8678 }, { "timestamp": 1771923600000, "datetime": "2026-02-24T09:00:00", "open": 0.976, "high": 0.978, "low": 0.969, "close": 0.975, "volume": 137133.2, "close_time": 1771927199999, "quote_volume": 133438.4044, "trades": 1307, "taker_buy_base": 77329.1, "taker_buy_quote": 75246.1982 }, { "timestamp": 1771927200000, "datetime": "2026-02-24T10:00:00", "open": 0.975, "high": 0.977, "low": 0.971, "close": 0.975, "volume": 160631.4, "close_time": 1771930799999, "quote_volume": 156522.2379, "trades": 985, "taker_buy_base": 107978.6, "taker_buy_quote": 105232.8625 }, { "timestamp": 1771930800000, "datetime": "2026-02-24T11:00:00", "open": 0.975, "high": 0.975, "low": 0.97, "close": 0.972, "volume": 74883.8, "close_time": 1771934399999, "quote_volume": 72806.2734, "trades": 732, "taker_buy_base": 38014.2, "taker_buy_quote": 36968.8847 }, { "timestamp": 1771934400000, "datetime": "2026-02-24T12:00:00", "open": 0.971, "high": 0.977, "low": 0.968, "close": 0.971, "volume": 392113.5, "close_time": 1771937999999, "quote_volume": 381406.6519, "trades": 1750, "taker_buy_base": 236113.4, "taker_buy_quote": 229847.417 }, { "timestamp": 1771938000000, "datetime": "2026-02-24T13:00:00", "open": 0.971, "high": 0.977, "low": 0.962, "close": 0.965, "volume": 1187159.0, "close_time": 1771941599999, "quote_volume": 1153004.4528, "trades": 4250, "taker_buy_base": 628096.1, "taker_buy_quote": 610289.652 }, { "timestamp": 1771941600000, "datetime": "2026-02-24T14:00:00", "open": 0.965, "high": 0.975, "low": 0.953, "close": 0.97, "volume": 787170.5, "close_time": 1771945199999, "quote_volume": 758997.9047, "trades": 6344, "taker_buy_base": 460953.5, "taker_buy_quote": 444707.4005 }, { "timestamp": 1771945200000, "datetime": "2026-02-24T15:00:00", "open": 0.97, "high": 0.98, "low": 0.964, "close": 0.974, "volume": 836289.0, "close_time": 1771948799999, "quote_volume": 814554.9702, "trades": 4657, "taker_buy_base": 487047.7, "taker_buy_quote": 474472.9521 }, { "timestamp": 1771948800000, "datetime": "2026-02-24T16:00:00", "open": 0.973, "high": 0.991, "low": 0.973, "close": 0.986, "volume": 650028.6, "close_time": 1771952399999, "quote_volume": 639183.2193, "trades": 4881, "taker_buy_base": 330739.6, "taker_buy_quote": 325170.0586 }, { "timestamp": 1771952400000, "datetime": "2026-02-24T17:00:00", "open": 0.986, "high": 0.986, "low": 0.977, "close": 0.98, "volume": 363747.2, "close_time": 1771955999999, "quote_volume": 356912.5604, "trades": 2356, "taker_buy_base": 169893.7, "taker_buy_quote": 166716.7147 }, { "timestamp": 1771956000000, "datetime": "2026-02-24T18:00:00", "open": 0.979, "high": 0.982, "low": 0.972, "close": 0.979, "volume": 226466.5, "close_time": 1771959599999, "quote_volume": 221476.0617, "trades": 2015, "taker_buy_base": 122609.9, "taker_buy_quote": 119926.2784 }, { "timestamp": 1771959600000, "datetime": "2026-02-24T19:00:00", "open": 0.979, "high": 0.983, "low": 0.973, "close": 0.976, "volume": 194058.2, "close_time": 1771963199999, "quote_volume": 189773.6229, "trades": 1431, "taker_buy_base": 111938.1, "taker_buy_quote": 109513.4091 }, { "timestamp": 1771963200000, "datetime": "2026-02-24T20:00:00", "open": 0.976, "high": 0.979, "low": 0.974, "close": 0.976, "volume": 134958.8, "close_time": 1771966799999, "quote_volume": 131807.5661, "trades": 1280, "taker_buy_base": 74951.6, "taker_buy_quote": 73204.7371 }, { "timestamp": 1771966800000, "datetime": "2026-02-24T21:00:00", "open": 0.975, "high": 0.975, "low": 0.967, "close": 0.969, "volume": 183639.3, "close_time": 1771970399999, "quote_volume": 177997.4584, "trades": 1655, "taker_buy_base": 62141.5, "taker_buy_quote": 60245.0548 }, { "timestamp": 1771970400000, "datetime": "2026-02-24T22:00:00", "open": 0.968, "high": 0.974, "low": 0.967, "close": 0.97, "volume": 154639.7, "close_time": 1771973999999, "quote_volume": 150106.928, "trades": 1254, "taker_buy_base": 77029.5, "taker_buy_quote": 74803.7053 }, { "timestamp": 1771974000000, "datetime": "2026-02-24T23:00:00", "open": 0.969, "high": 0.971, "low": 0.961, "close": 0.967, "volume": 164691.3, "close_time": 1771977599999, "quote_volume": 159151.7902, "trades": 1275, "taker_buy_base": 87273.8, "taker_buy_quote": 84332.1495 }, { "timestamp": 1771977600000, "datetime": "2026-02-25T00:00:00", "open": 0.967, "high": 0.973, "low": 0.965, "close": 0.97, "volume": 295833.3, "close_time": 1771981199999, "quote_volume": 286753.8643, "trades": 1578, "taker_buy_base": 143870.1, "taker_buy_quote": 139417.426 }, { "timestamp": 1771981200000, "datetime": "2026-02-25T01:00:00", "open": 0.97, "high": 1.014, "low": 0.968, "close": 1.001, "volume": 1766640.8, "close_time": 1771984799999, "quote_volume": 1756734.9639, "trades": 11687, "taker_buy_base": 1013590.9, "taker_buy_quote": 1007469.3066 }, { "timestamp": 1771984800000, "datetime": "2026-02-25T02:00:00", "open": 1.001, "high": 1.011, "low": 0.999, "close": 1.001, "volume": 650552.1, "close_time": 1771988399999, "quote_volume": 653518.9482, "trades": 4031, "taker_buy_base": 360450.3, "taker_buy_quote": 362292.852 }, { "timestamp": 1771988400000, "datetime": "2026-02-25T03:00:00", "open": 1.001, "high": 1.001, "low": 0.986, "close": 0.987, "volume": 451524.4, "close_time": 1771991999999, "quote_volume": 447833.3055, "trades": 2691, "taker_buy_base": 186688.1, "taker_buy_quote": 185225.8191 }, { "timestamp": 1771992000000, "datetime": "2026-02-25T04:00:00", "open": 0.988, "high": 0.992, "low": 0.979, "close": 0.989, "volume": 618223.3, "close_time": 1771995599999, "quote_volume": 609148.147, "trades": 3012, "taker_buy_base": 288300.6, "taker_buy_quote": 284058.0687 }, { "timestamp": 1771995600000, "datetime": "2026-02-25T05:00:00", "open": 0.989, "high": 0.99, "low": 0.977, "close": 0.984, "volume": 236579.5, "close_time": 1771999199999, "quote_volume": 232637.6226, "trades": 1907, "taker_buy_base": 120875.9, "taker_buy_quote": 118803.9284 }, { "timestamp": 1771999200000, "datetime": "2026-02-25T06:00:00", "open": 0.985, "high": 0.991, "low": 0.984, "close": 0.987, "volume": 402218.6, "close_time": 1772002799999, "quote_volume": 397194.0173, "trades": 1561, "taker_buy_base": 178663.7, "taker_buy_quote": 176497.135 }, { "timestamp": 1772002800000, "datetime": "2026-02-25T07:00:00", "open": 0.988, "high": 0.994, "low": 0.985, "close": 0.993, "volume": 175117.1, "close_time": 1772006399999, "quote_volume": 173360.958, "trades": 1395, "taker_buy_base": 85924.8, "taker_buy_quote": 85048.3199 }, { "timestamp": 1772006400000, "datetime": "2026-02-25T08:00:00", "open": 0.994, "high": 1.008, "low": 0.991, "close": 1.006, "volume": 240950.5, "close_time": 1772009999999, "quote_volume": 240530.2845, "trades": 2168, "taker_buy_base": 125630.5, "taker_buy_quote": 125426.772 }, { "timestamp": 1772010000000, "datetime": "2026-02-25T09:00:00", "open": 1.007, "high": 1.015, "low": 1.006, "close": 1.014, "volume": 379110.5, "close_time": 1772013599999, "quote_volume": 383374.4318, "trades": 2615, "taker_buy_base": 216877.6, "taker_buy_quote": 219320.4994 }, { "timestamp": 1772013600000, "datetime": "2026-02-25T10:00:00", "open": 1.015, "high": 1.019, "low": 1.012, "close": 1.015, "volume": 703109.4, "close_time": 1772017199999, "quote_volume": 713982.7431, "trades": 2880, "taker_buy_base": 313021.5, "taker_buy_quote": 317844.4212 }, { "timestamp": 1772017200000, "datetime": "2026-02-25T11:00:00", "open": 1.015, "high": 1.03, "low": 1.009, "close": 1.029, "volume": 988644.2, "close_time": 1772020799999, "quote_volume": 1009572.2363, "trades": 4565, "taker_buy_base": 543862.3, "taker_buy_quote": 554798.6448 }, { "timestamp": 1772020800000, "datetime": "2026-02-25T12:00:00", "open": 1.029, "high": 1.06, "low": 1.029, "close": 1.059, "volume": 2170893.5, "close_time": 1772024399999, "quote_volume": 2267288.5866, "trades": 10662, "taker_buy_base": 1130944.4, "taker_buy_quote": 1181077.3653 }, { "timestamp": 1772024400000, "datetime": "2026-02-25T13:00:00", "open": 1.059, "high": 1.093, "low": 1.055, "close": 1.072, "volume": 4083618.8, "close_time": 1772027999999, "quote_volume": 4392375.7668, "trades": 19041, "taker_buy_base": 2079984.8, "taker_buy_quote": 2238261.3882 }, { "timestamp": 1772028000000, "datetime": "2026-02-25T14:00:00", "open": 1.073, "high": 1.094, "low": 1.067, "close": 1.092, "volume": 1848936.6, "close_time": 1772031599999, "quote_volume": 1999239.963, "trades": 11827, "taker_buy_base": 992975.2, "taker_buy_quote": 1073506.8487 }, { "timestamp": 1772031600000, "datetime": "2026-02-25T15:00:00", "open": 1.093, "high": 1.114, "low": 1.089, "close": 1.105, "volume": 2855992.2, "close_time": 1772035199999, "quote_volume": 3148371.4248, "trades": 17852, "taker_buy_base": 1441736.2, "taker_buy_quote": 1589614.3476 }, { "timestamp": 1772035200000, "datetime": "2026-02-25T16:00:00", "open": 1.105, "high": 1.145, "low": 1.105, "close": 1.141, "volume": 3065063.0, "close_time": 1772038799999, "quote_volume": 3442070.4409, "trades": 19112, "taker_buy_base": 1555597.8, "taker_buy_quote": 1747591.9091 }, { "timestamp": 1772038800000, "datetime": "2026-02-25T17:00:00", "open": 1.141, "high": 1.153, "low": 1.135, "close": 1.149, "volume": 1810289.1, "close_time": 1772042399999, "quote_volume": 2074671.7574, "trades": 10603, "taker_buy_base": 815270.1, "taker_buy_quote": 934207.9884 }, { "timestamp": 1772042400000, "datetime": "2026-02-25T18:00:00", "open": 1.15, "high": 1.176, "low": 1.147, "close": 1.168, "volume": 1892626.1, "close_time": 1772045999999, "quote_volume": 2206373.0393, "trades": 13055, "taker_buy_base": 794809.5, "taker_buy_quote": 926777.3755 }, { "timestamp": 1772046000000, "datetime": "2026-02-25T19:00:00", "open": 1.168, "high": 1.2, "low": 1.159, "close": 1.199, "volume": 2063062.2, "close_time": 1772049599999, "quote_volume": 2438720.5052, "trades": 16866, "taker_buy_base": 1100200.0, "taker_buy_quote": 1302797.3864 }, { "timestamp": 1772049600000, "datetime": "2026-02-25T20:00:00", "open": 1.199, "high": 1.248, "low": 1.194, "close": 1.233, "volume": 3688997.9, "close_time": 1772053199999, "quote_volume": 4513792.3478, "trades": 25385, "taker_buy_base": 1797985.7, "taker_buy_quote": 2200827.2424 }, { "timestamp": 1772053200000, "datetime": "2026-02-25T21:00:00", "open": 1.234, "high": 1.26, "low": 1.224, "close": 1.233, "volume": 3266524.1, "close_time": 1772056799999, "quote_volume": 4054437.1074, "trades": 25378, "taker_buy_base": 1641028.8, "taker_buy_quote": 2037101.0721 }, { "timestamp": 1772056800000, "datetime": "2026-02-25T22:00:00", "open": 1.233, "high": 1.237, "low": 1.188, "close": 1.198, "volume": 2564894.4, "close_time": 1772060399999, "quote_volume": 3110659.5115, "trades": 16977, "taker_buy_base": 1245385.9, "taker_buy_quote": 1512134.358 }, { "timestamp": 1772060400000, "datetime": "2026-02-25T23:00:00", "open": 1.197, "high": 1.209, "low": 1.163, "close": 1.172, "volume": 1743058.0, "close_time": 1772063999999, "quote_volume": 2064825.8189, "trades": 13026, "taker_buy_base": 805992.9, "taker_buy_quote": 954737.06 }, { "timestamp": 1772064000000, "datetime": "2026-02-26T00:00:00", "open": 1.172, "high": 1.184, "low": 1.155, "close": 1.167, "volume": 1719612.5, "close_time": 1772067599999, "quote_volume": 2017468.0176, "trades": 15240, "taker_buy_base": 854307.5, "taker_buy_quote": 1002486.243 }, { "timestamp": 1772067600000, "datetime": "2026-02-26T01:00:00", "open": 1.167, "high": 1.183, "low": 1.161, "close": 1.167, "volume": 1386425.4, "close_time": 1772071199999, "quote_volume": 1625304.7618, "trades": 10250, "taker_buy_base": 676098.1, "taker_buy_quote": 792697.3978 }, { "timestamp": 1772071200000, "datetime": "2026-02-26T02:00:00", "open": 1.167, "high": 1.172, "low": 1.155, "close": 1.161, "volume": 922486.2, "close_time": 1772074799999, "quote_volume": 1071943.0196, "trades": 8395, "taker_buy_base": 421552.8, "taker_buy_quote": 489751.4808 }, { "timestamp": 1772074800000, "datetime": "2026-02-26T03:00:00", "open": 1.16, "high": 1.165, "low": 1.151, "close": 1.16, "volume": 452110.8, "close_time": 1772078399999, "quote_volume": 523359.5011, "trades": 4436, "taker_buy_base": 245042.1, "taker_buy_quote": 283729.9698 }, { "timestamp": 1772078400000, "datetime": "2026-02-26T04:00:00", "open": 1.159, "high": 1.172, "low": 1.154, "close": 1.156, "volume": 674265.4, "close_time": 1772081999999, "quote_volume": 784070.1136, "trades": 6940, "taker_buy_base": 363257.8, "taker_buy_quote": 422360.5919 }, { "timestamp": 1772082000000, "datetime": "2026-02-26T05:00:00", "open": 1.155, "high": 1.156, "low": 1.138, "close": 1.142, "volume": 854665.4, "close_time": 1772085599999, "quote_volume": 978797.003, "trades": 6867, "taker_buy_base": 353508.5, "taker_buy_quote": 404915.4384 }, { "timestamp": 1772085600000, "datetime": "2026-02-26T06:00:00", "open": 1.142, "high": 1.15, "low": 1.133, "close": 1.139, "volume": 418186.1, "close_time": 1772089199999, "quote_volume": 476830.5822, "trades": 4712, "taker_buy_base": 231195.4, "taker_buy_quote": 263627.6671 }, { "timestamp": 1772089200000, "datetime": "2026-02-26T07:00:00", "open": 1.139, "high": 1.14, "low": 1.125, "close": 1.132, "volume": 565693.2, "close_time": 1772092799999, "quote_volume": 640408.9169, "trades": 5674, "taker_buy_base": 205266.4, "taker_buy_quote": 232536.0335 }, { "timestamp": 1772092800000, "datetime": "2026-02-26T08:00:00", "open": 1.132, "high": 1.139, "low": 1.129, "close": 1.13, "volume": 449433.3, "close_time": 1772096399999, "quote_volume": 509938.9121, "trades": 4191, "taker_buy_base": 242174.3, "taker_buy_quote": 274877.644 }, { "timestamp": 1772096400000, "datetime": "2026-02-26T09:00:00", "open": 1.13, "high": 1.143, "low": 1.13, "close": 1.134, "volume": 748495.0, "close_time": 1772099999999, "quote_volume": 852073.182, "trades": 4775, "taker_buy_base": 467273.9, "taker_buy_quote": 532011.3722 }, { "timestamp": 1772100000000, "datetime": "2026-02-26T10:00:00", "open": 1.135, "high": 1.138, "low": 1.126, "close": 1.13, "volume": 433057.5, "close_time": 1772103599999, "quote_volume": 490163.1565, "trades": 4092, "taker_buy_base": 230669.9, "taker_buy_quote": 261153.9578 }, { "timestamp": 1772103600000, "datetime": "2026-02-26T11:00:00", "open": 1.13, "high": 1.133, "low": 1.119, "close": 1.122, "volume": 401430.8, "close_time": 1772107199999, "quote_volume": 451593.6002, "trades": 3105, "taker_buy_base": 151429.6, "taker_buy_quote": 170451.2636 }, { "timestamp": 1772107200000, "datetime": "2026-02-26T12:00:00", "open": 1.121, "high": 1.157, "low": 1.121, "close": 1.155, "volume": 1069306.1, "close_time": 1772110799999, "quote_volume": 1223172.6191, "trades": 7428, "taker_buy_base": 674964.2, "taker_buy_quote": 772049.5107 }, { "timestamp": 1772110800000, "datetime": "2026-02-26T13:00:00", "open": 1.155, "high": 1.16, "low": 1.131, "close": 1.135, "volume": 951315.9, "close_time": 1772114399999, "quote_volume": 1090365.6258, "trades": 6945, "taker_buy_base": 463893.9, "taker_buy_quote": 532203.0379 }, { "timestamp": 1772114400000, "datetime": "2026-02-26T14:00:00", "open": 1.135, "high": 1.136, "low": 1.118, "close": 1.124, "volume": 755314.5, "close_time": 1772117999999, "quote_volume": 851653.0402, "trades": 9719, "taker_buy_base": 339539.2, "taker_buy_quote": 382857.9823 }, { "timestamp": 1772118000000, "datetime": "2026-02-26T15:00:00", "open": 1.124, "high": 1.126, "low": 1.108, "close": 1.12, "volume": 1221105.2, "close_time": 1772121599999, "quote_volume": 1363820.0973, "trades": 12584, "taker_buy_base": 540165.6, "taker_buy_quote": 603773.6144 }, { "timestamp": 1772121600000, "datetime": "2026-02-26T16:00:00", "open": 1.12, "high": 1.122, "low": 1.084, "close": 1.087, "volume": 1540361.9, "close_time": 1772125199999, "quote_volume": 1691888.7806, "trades": 11804, "taker_buy_base": 532062.8, "taker_buy_quote": 585389.9676 }, { "timestamp": 1772125200000, "datetime": "2026-02-26T17:00:00", "open": 1.086, "high": 1.1, "low": 1.086, "close": 1.092, "volume": 596052.0, "close_time": 1772128799999, "quote_volume": 651652.6118, "trades": 5292, "taker_buy_base": 308831.3, "taker_buy_quote": 337577.3948 }, { "timestamp": 1772128800000, "datetime": "2026-02-26T18:00:00", "open": 1.091, "high": 1.112, "low": 1.088, "close": 1.111, "volume": 670401.4, "close_time": 1772132399999, "quote_volume": 738769.4609, "trades": 5420, "taker_buy_base": 431761.4, "taker_buy_quote": 476297.6447 }, { "timestamp": 1772132400000, "datetime": "2026-02-26T19:00:00", "open": 1.11, "high": 1.123, "low": 1.11, "close": 1.117, "volume": 834682.5, "close_time": 1772135999999, "quote_volume": 933006.0961, "trades": 6380, "taker_buy_base": 514590.2, "taker_buy_quote": 575068.3671 }, { "timestamp": 1772136000000, "datetime": "2026-02-26T20:00:00", "open": 1.118, "high": 1.122, "low": 1.106, "close": 1.107, "volume": 436331.9, "close_time": 1772139599999, "quote_volume": 485501.0327, "trades": 3020, "taker_buy_base": 221897.9, "taker_buy_quote": 247125.3188 }, { "timestamp": 1772139600000, "datetime": "2026-02-26T21:00:00", "open": 1.107, "high": 1.119, "low": 1.107, "close": 1.117, "volume": 335800.1, "close_time": 1772143199999, "quote_volume": 374277.5881, "trades": 2245, "taker_buy_base": 154200.7, "taker_buy_quote": 171726.4906 }, { "timestamp": 1772143200000, "datetime": "2026-02-26T22:00:00", "open": 1.118, "high": 1.128, "low": 1.115, "close": 1.126, "volume": 265251.9, "close_time": 1772146799999, "quote_volume": 297697.6873, "trades": 2059, "taker_buy_base": 138141.6, "taker_buy_quote": 155070.4956 }, { "timestamp": 1772146800000, "datetime": "2026-02-26T23:00:00", "open": 1.126, "high": 1.134, "low": 1.122, "close": 1.127, "volume": 505514.9, "close_time": 1772150399999, "quote_volume": 571057.9759, "trades": 3694, "taker_buy_base": 245846.2, "taker_buy_quote": 277724.8373 }, { "timestamp": 1772150400000, "datetime": "2026-02-27T00:00:00", "open": 1.128, "high": 1.131, "low": 1.125, "close": 1.13, "volume": 550310.4, "close_time": 1772153999999, "quote_volume": 620817.4552, "trades": 3784, "taker_buy_base": 197796.8, "taker_buy_quote": 223210.7837 }, { "timestamp": 1772154000000, "datetime": "2026-02-27T01:00:00", "open": 1.129, "high": 1.129, "low": 1.108, "close": 1.123, "volume": 2297496.6, "close_time": 1772157599999, "quote_volume": 2568017.4556, "trades": 12103, "taker_buy_base": 840731.5, "taker_buy_quote": 940226.2405 }, { "timestamp": 1772157600000, "datetime": "2026-02-27T02:00:00", "open": 1.123, "high": 1.128, "low": 1.117, "close": 1.122, "volume": 693572.9, "close_time": 1772161199999, "quote_volume": 777681.6233, "trades": 4145, "taker_buy_base": 276468.0, "taker_buy_quote": 310029.201 }, { "timestamp": 1772161200000, "datetime": "2026-02-27T03:00:00", "open": 1.122, "high": 1.131, "low": 1.118, "close": 1.128, "volume": 390936.1, "close_time": 1772164799999, "quote_volume": 438408.2485, "trades": 2452, "taker_buy_base": 205365.1, "taker_buy_quote": 230447.1971 }, { "timestamp": 1772164800000, "datetime": "2026-02-27T04:00:00", "open": 1.129, "high": 1.145, "low": 1.128, "close": 1.136, "volume": 704915.4, "close_time": 1772168399999, "quote_volume": 802332.1029, "trades": 4745, "taker_buy_base": 406959.7, "taker_buy_quote": 463279.2228 }, { "timestamp": 1772168400000, "datetime": "2026-02-27T05:00:00", "open": 1.137, "high": 1.143, "low": 1.136, "close": 1.14, "volume": 527069.3, "close_time": 1772171999999, "quote_volume": 600692.3596, "trades": 3029, "taker_buy_base": 259078.3, "taker_buy_quote": 295280.4114 }, { "timestamp": 1772172000000, "datetime": "2026-02-27T06:00:00", "open": 1.139, "high": 1.147, "low": 1.136, "close": 1.142, "volume": 397158.5, "close_time": 1772175599999, "quote_volume": 453151.4201, "trades": 2429, "taker_buy_base": 223512.0, "taker_buy_quote": 254925.7453 }, { "timestamp": 1772175600000, "datetime": "2026-02-27T07:00:00", "open": 1.143, "high": 1.143, "low": 1.133, "close": 1.14, "volume": 370456.3, "close_time": 1772179199999, "quote_volume": 421500.5724, "trades": 2684, "taker_buy_base": 139284.5, "taker_buy_quote": 158495.4061 }, { "timestamp": 1772179200000, "datetime": "2026-02-27T08:00:00", "open": 1.141, "high": 1.144, "low": 1.128, "close": 1.138, "volume": 504212.1, "close_time": 1772182799999, "quote_volume": 572682.7735, "trades": 4896, "taker_buy_base": 247081.1, "taker_buy_quote": 280545.2027 }, { "timestamp": 1772182800000, "datetime": "2026-02-27T09:00:00", "open": 1.138, "high": 1.143, "low": 1.13, "close": 1.138, "volume": 397779.8, "close_time": 1772186399999, "quote_volume": 452502.35, "trades": 3319, "taker_buy_base": 189279.1, "taker_buy_quote": 215365.8099 }, { "timestamp": 1772186400000, "datetime": "2026-02-27T10:00:00", "open": 1.137, "high": 1.145, "low": 1.12, "close": 1.126, "volume": 1322616.6, "close_time": 1772189999999, "quote_volume": 1501092.4509, "trades": 8176, "taker_buy_base": 580262.3, "taker_buy_quote": 658860.4689 }, { "timestamp": 1772190000000, "datetime": "2026-02-27T11:00:00", "open": 1.126, "high": 1.142, "low": 1.12, "close": 1.123, "volume": 1168545.1, "close_time": 1772193599999, "quote_volume": 1320965.9291, "trades": 7362, "taker_buy_base": 538338.9, "taker_buy_quote": 608386.558 }, { "timestamp": 1772193600000, "datetime": "2026-02-27T12:00:00", "open": 1.123, "high": 1.123, "low": 1.106, "close": 1.113, "volume": 1051979.0, "close_time": 1772197199999, "quote_volume": 1171203.4999, "trades": 6159, "taker_buy_base": 467644.8, "taker_buy_quote": 520618.0428 }, { "timestamp": 1772197200000, "datetime": "2026-02-27T13:00:00", "open": 1.112, "high": 1.12, "low": 1.099, "close": 1.112, "volume": 2162944.4, "close_time": 1772200799999, "quote_volume": 2397728.997, "trades": 7812, "taker_buy_base": 1024071.2, "taker_buy_quote": 1135776.6368 }, { "timestamp": 1772200800000, "datetime": "2026-02-27T14:00:00", "open": 1.112, "high": 1.115, "low": 1.099, "close": 1.101, "volume": 1801079.5, "close_time": 1772204399999, "quote_volume": 1991950.6293, "trades": 6864, "taker_buy_base": 722692.4, "taker_buy_quote": 799504.1914 }, { "timestamp": 1772204400000, "datetime": "2026-02-27T15:00:00", "open": 1.101, "high": 1.112, "low": 1.1, "close": 1.108, "volume": 1192949.1, "close_time": 1772207999999, "quote_volume": 1317622.2241, "trades": 6541, "taker_buy_base": 622209.0, "taker_buy_quote": 687407.0228 }, { "timestamp": 1772208000000, "datetime": "2026-02-27T16:00:00", "open": 1.107, "high": 1.113, "low": 1.094, "close": 1.095, "volume": 765969.7, "close_time": 1772211599999, "quote_volume": 845070.824, "trades": 6685, "taker_buy_base": 381890.9, "taker_buy_quote": 421462.4259 }, { "timestamp": 1772211600000, "datetime": "2026-02-27T17:00:00", "open": 1.096, "high": 1.106, "low": 1.088, "close": 1.105, "volume": 669766.5, "close_time": 1772215199999, "quote_volume": 732644.6014, "trades": 6013, "taker_buy_base": 348019.5, "taker_buy_quote": 380884.2645 }, { "timestamp": 1772215200000, "datetime": "2026-02-27T18:00:00", "open": 1.105, "high": 1.106, "low": 1.094, "close": 1.094, "volume": 314575.6, "close_time": 1772218799999, "quote_volume": 346229.0147, "trades": 3684, "taker_buy_base": 145513.6, "taker_buy_quote": 160205.4858 }, { "timestamp": 1772218800000, "datetime": "2026-02-27T19:00:00", "open": 1.094, "high": 1.097, "low": 1.082, "close": 1.087, "volume": 361822.4, "close_time": 1772222399999, "quote_volume": 393745.5752, "trades": 3523, "taker_buy_base": 172099.9, "taker_buy_quote": 187407.9654 }, { "timestamp": 1772222400000, "datetime": "2026-02-27T20:00:00", "open": 1.086, "high": 1.094, "low": 1.085, "close": 1.089, "volume": 319808.3, "close_time": 1772225999999, "quote_volume": 348674.8798, "trades": 3137, "taker_buy_base": 160151.1, "taker_buy_quote": 174624.7319 }, { "timestamp": 1772226000000, "datetime": "2026-02-27T21:00:00", "open": 1.089, "high": 1.091, "low": 1.077, "close": 1.081, "volume": 304174.7, "close_time": 1772229599999, "quote_volume": 329460.9879, "trades": 2546, "taker_buy_base": 163239.9, "taker_buy_quote": 176861.9118 }, { "timestamp": 1772229600000, "datetime": "2026-02-27T22:00:00", "open": 1.081, "high": 1.091, "low": 1.073, "close": 1.085, "volume": 761288.7, "close_time": 1772233199999, "quote_volume": 824063.3194, "trades": 4214, "taker_buy_base": 410619.2, "taker_buy_quote": 444744.6193 }, { "timestamp": 1772233200000, "datetime": "2026-02-27T23:00:00", "open": 1.085, "high": 1.096, "low": 1.084, "close": 1.094, "volume": 262745.3, "close_time": 1772236799999, "quote_volume": 286769.2936, "trades": 2359, "taker_buy_base": 175736.5, "taker_buy_quote": 191790.8338 }, { "timestamp": 1772236800000, "datetime": "2026-02-28T00:00:00", "open": 1.094, "high": 1.097, "low": 1.087, "close": 1.096, "volume": 319086.3, "close_time": 1772240399999, "quote_volume": 348757.8804, "trades": 3029, "taker_buy_base": 200262.8, "taker_buy_quote": 218905.8331 }, { "timestamp": 1772240400000, "datetime": "2026-02-28T01:00:00", "open": 1.096, "high": 1.097, "low": 1.08, "close": 1.081, "volume": 263098.1, "close_time": 1772243999999, "quote_volume": 285779.8363, "trades": 2380, "taker_buy_base": 120714.5, "taker_buy_quote": 131194.7276 }, { "timestamp": 1772244000000, "datetime": "2026-02-28T02:00:00", "open": 1.081, "high": 1.092, "low": 1.081, "close": 1.091, "volume": 269682.6, "close_time": 1772247599999, "quote_volume": 293441.2103, "trades": 2182, "taker_buy_base": 125873.6, "taker_buy_quote": 136931.3353 }, { "timestamp": 1772247600000, "datetime": "2026-02-28T03:00:00", "open": 1.09, "high": 1.094, "low": 1.085, "close": 1.085, "volume": 197188.9, "close_time": 1772251199999, "quote_volume": 214740.5447, "trades": 1780, "taker_buy_base": 88218.5, "taker_buy_quote": 96062.5739 }, { "timestamp": 1772251200000, "datetime": "2026-02-28T04:00:00", "open": 1.085, "high": 1.085, "low": 1.076, "close": 1.082, "volume": 274516.3, "close_time": 1772254799999, "quote_volume": 296675.7729, "trades": 2240, "taker_buy_base": 124584.6, "taker_buy_quote": 134649.3526 }, { "timestamp": 1772254800000, "datetime": "2026-02-28T05:00:00", "open": 1.082, "high": 1.083, "low": 1.072, "close": 1.075, "volume": 325880.0, "close_time": 1772258399999, "quote_volume": 350768.0131, "trades": 2156, "taker_buy_base": 199375.1, "taker_buy_quote": 214716.1754 }, { "timestamp": 1772258400000, "datetime": "2026-02-28T06:00:00", "open": 1.074, "high": 1.076, "low": 1.031, "close": 1.033, "volume": 1926113.5, "close_time": 1772261999999, "quote_volume": 2027801.9805, "trades": 20630, "taker_buy_base": 786661.8, "taker_buy_quote": 828176.5836 }, { "timestamp": 1772262000000, "datetime": "2026-02-28T07:00:00", "open": 1.032, "high": 1.071, "low": 1.028, "close": 1.057, "volume": 1594314.5, "close_time": 1772265599999, "quote_volume": 1675268.9818, "trades": 12753, "taker_buy_base": 1001998.6, "taker_buy_quote": 1053524.75 }, { "timestamp": 1772265600000, "datetime": "2026-02-28T08:00:00", "open": 1.057, "high": 1.057, "low": 1.047, "close": 1.049, "volume": 720412.6, "close_time": 1772269199999, "quote_volume": 757751.3784, "trades": 6408, "taker_buy_base": 372845.7, "taker_buy_quote": 392245.957 }, { "timestamp": 1772269200000, "datetime": "2026-02-28T09:00:00", "open": 1.049, "high": 1.059, "low": 1.038, "close": 1.041, "volume": 898376.1, "close_time": 1772272799999, "quote_volume": 940567.6028, "trades": 6600, "taker_buy_base": 395394.4, "taker_buy_quote": 413834.2941 }, { "timestamp": 1772272800000, "datetime": "2026-02-28T10:00:00", "open": 1.041, "high": 1.067, "low": 1.039, "close": 1.062, "volume": 1123185.9, "close_time": 1772276399999, "quote_volume": 1177214.8713, "trades": 8691, "taker_buy_base": 595958.4, "taker_buy_quote": 625148.1277 }, { "timestamp": 1772276400000, "datetime": "2026-02-28T11:00:00", "open": 1.062, "high": 1.07, "low": 1.044, "close": 1.044, "volume": 1018608.4, "close_time": 1772279999999, "quote_volume": 1076193.121, "trades": 6078, "taker_buy_base": 540786.1, "taker_buy_quote": 571502.0129 }, { "timestamp": 1772280000000, "datetime": "2026-02-28T12:00:00", "open": 1.045, "high": 1.068, "low": 1.044, "close": 1.056, "volume": 410905.4, "close_time": 1772283599999, "quote_volume": 434397.6703, "trades": 3846, "taker_buy_base": 208466.4, "taker_buy_quote": 220472.6366 }, { "timestamp": 1772283600000, "datetime": "2026-02-28T13:00:00", "open": 1.056, "high": 1.073, "low": 1.044, "close": 1.073, "volume": 1056005.1, "close_time": 1772287199999, "quote_volume": 1120502.3239, "trades": 10488, "taker_buy_base": 513127.2, "taker_buy_quote": 544731.1706 }, { "timestamp": 1772287200000, "datetime": "2026-02-28T14:00:00", "open": 1.073, "high": 1.077, "low": 1.059, "close": 1.063, "volume": 1080072.8, "close_time": 1772290799999, "quote_volume": 1151084.4495, "trades": 9347, "taker_buy_base": 532073.2, "taker_buy_quote": 566848.7414 }, { "timestamp": 1772290800000, "datetime": "2026-02-28T15:00:00", "open": 1.064, "high": 1.07, "low": 1.055, "close": 1.067, "volume": 521031.3, "close_time": 1772294399999, "quote_volume": 554824.4043, "trades": 4912, "taker_buy_base": 288444.3, "taker_buy_quote": 307199.785 }, { "timestamp": 1772294400000, "datetime": "2026-02-28T16:00:00", "open": 1.066, "high": 1.075, "low": 1.066, "close": 1.074, "volume": 425328.3, "close_time": 1772297999999, "quote_volume": 455392.0186, "trades": 4275, "taker_buy_base": 226756.8, "taker_buy_quote": 242850.2644 }, { "timestamp": 1772298000000, "datetime": "2026-02-28T17:00:00", "open": 1.075, "high": 1.079, "low": 1.064, "close": 1.079, "volume": 316311.6, "close_time": 1772301599999, "quote_volume": 338115.377, "trades": 3337, "taker_buy_base": 138596.1, "taker_buy_quote": 148218.6418 }, { "timestamp": 1772301600000, "datetime": "2026-02-28T18:00:00", "open": 1.078, "high": 1.112, "low": 1.067, "close": 1.11, "volume": 2440002.1, "close_time": 1772305199999, "quote_volume": 2656824.7296, "trades": 15456, "taker_buy_base": 1342426.7, "taker_buy_quote": 1463018.2374 }, { "timestamp": 1772305200000, "datetime": "2026-02-28T19:00:00", "open": 1.11, "high": 1.136, "low": 1.082, "close": 1.125, "volume": 2259950.2, "close_time": 1772308799999, "quote_volume": 2508202.639, "trades": 15936, "taker_buy_base": 1046935.5, "taker_buy_quote": 1161543.6176 }, { "timestamp": 1772308800000, "datetime": "2026-02-28T20:00:00", "open": 1.126, "high": 1.158, "low": 1.125, "close": 1.148, "volume": 2139348.4, "close_time": 1772312399999, "quote_volume": 2440571.6102, "trades": 20100, "taker_buy_base": 1106253.7, "taker_buy_quote": 1261933.3198 }, { "timestamp": 1772312400000, "datetime": "2026-02-28T21:00:00", "open": 1.148, "high": 1.169, "low": 1.136, "close": 1.154, "volume": 2557214.5, "close_time": 1772315999999, "quote_volume": 2949886.934, "trades": 21163, "taker_buy_base": 1263483.7, "taker_buy_quote": 1458511.7213 }, { "timestamp": 1772316000000, "datetime": "2026-02-28T22:00:00", "open": 1.153, "high": 1.174, "low": 1.153, "close": 1.163, "volume": 1378886.4, "close_time": 1772319599999, "quote_volume": 1608253.4986, "trades": 13171, "taker_buy_base": 719841.6, "taker_buy_quote": 839691.8508 }, { "timestamp": 1772319600000, "datetime": "2026-02-28T23:00:00", "open": 1.163, "high": 1.174, "low": 1.15, "close": 1.172, "volume": 1382847.7, "close_time": 1772323199999, "quote_volume": 1601200.45, "trades": 7070, "taker_buy_base": 743893.1, "taker_buy_quote": 861692.0759 }, { "timestamp": 1772323200000, "datetime": "2026-03-01T00:00:00", "open": 1.172, "high": 1.183, "low": 1.141, "close": 1.142, "volume": 1490788.9, "close_time": 1772326799999, "quote_volume": 1731877.6959, "trades": 10219, "taker_buy_base": 532845.7, "taker_buy_quote": 620162.7204 }, { "timestamp": 1772326800000, "datetime": "2026-03-01T01:00:00", "open": 1.142, "high": 1.175, "low": 1.128, "close": 1.166, "volume": 2715848.2, "close_time": 1772330399999, "quote_volume": 3113453.4156, "trades": 18390, "taker_buy_base": 1182527.5, "taker_buy_quote": 1357394.9815 }, { "timestamp": 1772330400000, "datetime": "2026-03-01T02:00:00", "open": 1.167, "high": 1.196, "low": 1.166, "close": 1.176, "volume": 4366586.0, "close_time": 1772333999999, "quote_volume": 5175480.7847, "trades": 24970, "taker_buy_base": 1413563.4, "taker_buy_quote": 1674232.8143 }, { "timestamp": 1772334000000, "datetime": "2026-03-01T03:00:00", "open": 1.177, "high": 1.178, "low": 1.144, "close": 1.152, "volume": 1328364.1, "close_time": 1772337599999, "quote_volume": 1539974.6909, "trades": 10221, "taker_buy_base": 492738.7, "taker_buy_quote": 571698.3 }, { "timestamp": 1772337600000, "datetime": "2026-03-01T04:00:00", "open": 1.152, "high": 1.154, "low": 1.139, "close": 1.15, "volume": 921111.5, "close_time": 1772341199999, "quote_volume": 1057086.9673, "trades": 6261, "taker_buy_base": 379462.1, "taker_buy_quote": 435693.0949 }, { "timestamp": 1772341200000, "datetime": "2026-03-01T05:00:00", "open": 1.151, "high": 1.172, "low": 1.151, "close": 1.171, "volume": 614469.0, "close_time": 1772344799999, "quote_volume": 714093.652, "trades": 3831, "taker_buy_base": 374603.3, "taker_buy_quote": 435111.2174 }, { "timestamp": 1772344800000, "datetime": "2026-03-01T06:00:00", "open": 1.17, "high": 1.188, "low": 1.155, "close": 1.183, "volume": 1569145.4, "close_time": 1772348399999, "quote_volume": 1843894.8549, "trades": 9692, "taker_buy_base": 871017.2, "taker_buy_quote": 1024239.7843 }, { "timestamp": 1772348400000, "datetime": "2026-03-01T07:00:00", "open": 1.184, "high": 1.205, "low": 1.178, "close": 1.203, "volume": 1240829.4, "close_time": 1772351999999, "quote_volume": 1480053.2479, "trades": 9221, "taker_buy_base": 669799.5, "taker_buy_quote": 799125.5116 }, { "timestamp": 1772352000000, "datetime": "2026-03-01T08:00:00", "open": 1.203, "high": 1.211, "low": 1.171, "close": 1.172, "volume": 1599674.5, "close_time": 1772355599999, "quote_volume": 1903868.7128, "trades": 12090, "taker_buy_base": 694257.5, "taker_buy_quote": 827682.2588 }, { "timestamp": 1772355600000, "datetime": "2026-03-01T09:00:00", "open": 1.172, "high": 1.184, "low": 1.161, "close": 1.164, "volume": 706884.3, "close_time": 1772359199999, "quote_volume": 828296.3132, "trades": 7343, "taker_buy_base": 316837.6, "taker_buy_quote": 371517.1391 }, { "timestamp": 1772359200000, "datetime": "2026-03-01T10:00:00", "open": 1.163, "high": 1.165, "low": 1.148, "close": 1.151, "volume": 761174.3, "close_time": 1772362799999, "quote_volume": 880152.3858, "trades": 5828, "taker_buy_base": 426546.3, "taker_buy_quote": 493666.1306 }, { "timestamp": 1772362800000, "datetime": "2026-03-01T11:00:00", "open": 1.15, "high": 1.155, "low": 1.146, "close": 1.148, "volume": 350321.2, "close_time": 1772366399999, "quote_volume": 402904.9908, "trades": 3339, "taker_buy_base": 175586.5, "taker_buy_quote": 201967.8393 }, { "timestamp": 1772366400000, "datetime": "2026-03-01T12:00:00", "open": 1.148, "high": 1.155, "low": 1.138, "close": 1.141, "volume": 343027.1, "close_time": 1772369999999, "quote_volume": 393373.1496, "trades": 3862, "taker_buy_base": 159516.4, "taker_buy_quote": 183070.8815 }, { "timestamp": 1772370000000, "datetime": "2026-03-01T13:00:00", "open": 1.141, "high": 1.173, "low": 1.137, "close": 1.167, "volume": 818106.1, "close_time": 1772373599999, "quote_volume": 947088.8955, "trades": 9730, "taker_buy_base": 439246.4, "taker_buy_quote": 508567.7772 }, { "timestamp": 1772373600000, "datetime": "2026-03-01T14:00:00", "open": 1.167, "high": 1.183, "low": 1.153, "close": 1.154, "volume": 1114700.1, "close_time": 1772377199999, "quote_volume": 1302615.6211, "trades": 10505, "taker_buy_base": 594649.6, "taker_buy_quote": 695282.5227 }, { "timestamp": 1772377200000, "datetime": "2026-03-01T15:00:00", "open": 1.153, "high": 1.163, "low": 1.149, "close": 1.152, "volume": 488571.7, "close_time": 1772380799999, "quote_volume": 565141.6739, "trades": 5067, "taker_buy_base": 252080.5, "taker_buy_quote": 291603.4563 }, { "timestamp": 1772380800000, "datetime": "2026-03-01T16:00:00", "open": 1.153, "high": 1.161, "low": 1.134, "close": 1.143, "volume": 651183.0, "close_time": 1772384399999, "quote_volume": 747531.4152, "trades": 9416, "taker_buy_base": 297726.3, "taker_buy_quote": 341692.8803 }, { "timestamp": 1772384400000, "datetime": "2026-03-01T17:00:00", "open": 1.143, "high": 1.147, "low": 1.131, "close": 1.139, "volume": 712311.5, "close_time": 1772387999999, "quote_volume": 812329.8983, "trades": 7804, "taker_buy_base": 319894.8, "taker_buy_quote": 364956.3951 }, { "timestamp": 1772388000000, "datetime": "2026-03-01T18:00:00", "open": 1.14, "high": 1.158, "low": 1.14, "close": 1.144, "volume": 473167.1, "close_time": 1772391599999, "quote_volume": 543475.3521, "trades": 4816, "taker_buy_base": 258612.2, "taker_buy_quote": 296935.7241 }, { "timestamp": 1772391600000, "datetime": "2026-03-01T19:00:00", "open": 1.144, "high": 1.144, "low": 1.128, "close": 1.13, "volume": 425361.0, "close_time": 1772395199999, "quote_volume": 482430.8853, "trades": 3425, "taker_buy_base": 193779.2, "taker_buy_quote": 219862.5408 }, { "timestamp": 1772395200000, "datetime": "2026-03-01T20:00:00", "open": 1.13, "high": 1.131, "low": 1.112, "close": 1.116, "volume": 791372.1, "close_time": 1772398799999, "quote_volume": 885824.5123, "trades": 6667, "taker_buy_base": 351015.1, "taker_buy_quote": 392768.1267 }, { "timestamp": 1772398800000, "datetime": "2026-03-01T21:00:00", "open": 1.116, "high": 1.137, "low": 1.116, "close": 1.132, "volume": 375845.2, "close_time": 1772402399999, "quote_volume": 423660.5388, "trades": 4169, "taker_buy_base": 167477.2, "taker_buy_quote": 188774.58 }, { "timestamp": 1772402400000, "datetime": "2026-03-01T22:00:00", "open": 1.132, "high": 1.15, "low": 1.126, "close": 1.131, "volume": 1138607.4, "close_time": 1772405999999, "quote_volume": 1297788.6989, "trades": 9320, "taker_buy_base": 645938.6, "taker_buy_quote": 736230.2154 }, { "timestamp": 1772406000000, "datetime": "2026-03-01T23:00:00", "open": 1.132, "high": 1.159, "low": 1.131, "close": 1.15, "volume": 886799.5, "close_time": 1772409599999, "quote_volume": 1018776.4262, "trades": 7798, "taker_buy_base": 481535.0, "taker_buy_quote": 553236.0251 }, { "timestamp": 1772409600000, "datetime": "2026-03-02T00:00:00", "open": 1.15, "high": 1.177, "low": 1.142, "close": 1.17, "volume": 1001038.3, "close_time": 1772413199999, "quote_volume": 1161225.0363, "trades": 9747, "taker_buy_base": 526867.4, "taker_buy_quote": 611672.4165 }, { "timestamp": 1772413200000, "datetime": "2026-03-02T01:00:00", "open": 1.17, "high": 1.197, "low": 1.161, "close": 1.173, "volume": 1267909.4, "close_time": 1772416799999, "quote_volume": 1490935.6424, "trades": 11539, "taker_buy_base": 693336.1, "taker_buy_quote": 816242.2329 }, { "timestamp": 1772416800000, "datetime": "2026-03-02T02:00:00", "open": 1.173, "high": 1.183, "low": 1.158, "close": 1.181, "volume": 619577.8, "close_time": 1772420399999, "quote_volume": 724480.6071, "trades": 7628, "taker_buy_base": 303992.7, "taker_buy_quote": 355766.9221 }, { "timestamp": 1772420400000, "datetime": "2026-03-02T03:00:00", "open": 1.181, "high": 1.201, "low": 1.169, "close": 1.195, "volume": 1352662.2, "close_time": 1772423999999, "quote_volume": 1610144.8281, "trades": 11381, "taker_buy_base": 772703.3, "taker_buy_quote": 919597.9043 }, { "timestamp": 1772424000000, "datetime": "2026-03-02T04:00:00", "open": 1.195, "high": 1.222, "low": 1.183, "close": 1.192, "volume": 2393516.5, "close_time": 1772427599999, "quote_volume": 2878730.5544, "trades": 17725, "taker_buy_base": 1168398.5, "taker_buy_quote": 1405351.5808 }, { "timestamp": 1772427600000, "datetime": "2026-03-02T05:00:00", "open": 1.192, "high": 1.222, "low": 1.174, "close": 1.2, "volume": 4917962.7, "close_time": 1772431199999, "quote_volume": 5890800.9967, "trades": 27313, "taker_buy_base": 2256240.8, "taker_buy_quote": 2704399.3615 }, { "timestamp": 1772431200000, "datetime": "2026-03-02T06:00:00", "open": 1.199, "high": 1.226, "low": 1.191, "close": 1.221, "volume": 2558150.5, "close_time": 1772434799999, "quote_volume": 3094507.5789, "trades": 15817, "taker_buy_base": 1285431.7, "taker_buy_quote": 1554916.7728 }, { "timestamp": 1772434800000, "datetime": "2026-03-02T07:00:00", "open": 1.221, "high": 1.221, "low": 1.183, "close": 1.203, "volume": 2227645.4, "close_time": 1772438399999, "quote_volume": 2662783.0927, "trades": 13619, "taker_buy_base": 1017029.2, "taker_buy_quote": 1215524.4637 }, { "timestamp": 1772438400000, "datetime": "2026-03-02T08:00:00", "open": 1.204, "high": 1.216, "low": 1.17, "close": 1.19, "volume": 2651172.8, "close_time": 1772441999999, "quote_volume": 3151849.7656, "trades": 16511, "taker_buy_base": 1389842.3, "taker_buy_quote": 1652561.8238 }, { "timestamp": 1772442000000, "datetime": "2026-03-02T09:00:00", "open": 1.19, "high": 1.196, "low": 1.177, "close": 1.183, "volume": 984166.5, "close_time": 1772445599999, "quote_volume": 1169156.3339, "trades": 7573, "taker_buy_base": 489964.8, "taker_buy_quote": 582330.8206 }, { "timestamp": 1772445600000, "datetime": "2026-03-02T10:00:00", "open": 1.182, "high": 1.188, "low": 1.177, "close": 1.187, "volume": 554411.2, "close_time": 1772449199999, "quote_volume": 655697.1344, "trades": 3967, "taker_buy_base": 280382.0, "taker_buy_quote": 331839.6744 }, { "timestamp": 1772449200000, "datetime": "2026-03-02T11:00:00", "open": 1.187, "high": 1.208, "low": 1.186, "close": 1.202, "volume": 2003368.2, "close_time": 1772452799999, "quote_volume": 2402853.5545, "trades": 9810, "taker_buy_base": 1078924.9, "taker_buy_quote": 1294092.1374 }, { "timestamp": 1772452800000, "datetime": "2026-03-02T12:00:00", "open": 1.202, "high": 1.22, "low": 1.2, "close": 1.219, "volume": 1699949.9, "close_time": 1772456399999, "quote_volume": 2059033.7062, "trades": 10122, "taker_buy_base": 943443.1, "taker_buy_quote": 1142913.0788 }, { "timestamp": 1772456400000, "datetime": "2026-03-02T13:00:00", "open": 1.219, "high": 1.239, "low": 1.214, "close": 1.221, "volume": 2488338.0, "close_time": 1772459999999, "quote_volume": 3049069.4242, "trades": 16805, "taker_buy_base": 1258208.4, "taker_buy_quote": 1542412.7318 }, { "timestamp": 1772460000000, "datetime": "2026-03-02T14:00:00", "open": 1.221, "high": 1.303, "low": 1.215, "close": 1.3, "volume": 4745921.6, "close_time": 1772463599999, "quote_volume": 6001751.4549, "trades": 34206, "taker_buy_base": 2716636.0, "taker_buy_quote": 3438342.7232 }, { "timestamp": 1772463600000, "datetime": "2026-03-02T15:00:00", "open": 1.301, "high": 1.323, "low": 1.272, "close": 1.307, "volume": 6113468.7, "close_time": 1772467199999, "quote_volume": 7954973.4751, "trades": 43093, "taker_buy_base": 3041083.6, "taker_buy_quote": 3955956.5523 }, { "timestamp": 1772467200000, "datetime": "2026-03-02T16:00:00", "open": 1.307, "high": 1.341, "low": 1.278, "close": 1.321, "volume": 5331953.5, "close_time": 1772470799999, "quote_volume": 6994933.0685, "trades": 37957, "taker_buy_base": 2542802.3, "taker_buy_quote": 3337261.4947 }, { "timestamp": 1772470800000, "datetime": "2026-03-02T17:00:00", "open": 1.32, "high": 1.337, "low": 1.297, "close": 1.314, "volume": 3168082.8, "close_time": 1772474399999, "quote_volume": 4164987.2646, "trades": 27770, "taker_buy_base": 1512996.3, "taker_buy_quote": 1989936.7083 }, { "timestamp": 1772474400000, "datetime": "2026-03-02T18:00:00", "open": 1.313, "high": 1.337, "low": 1.302, "close": 1.325, "volume": 1583745.1, "close_time": 1772477999999, "quote_volume": 2095781.2347, "trades": 16348, "taker_buy_base": 786218.2, "taker_buy_quote": 1040429.4181 }, { "timestamp": 1772478000000, "datetime": "2026-03-02T19:00:00", "open": 1.325, "high": 1.331, "low": 1.307, "close": 1.329, "volume": 1562798.2, "close_time": 1772481599999, "quote_volume": 2064334.1166, "trades": 15448, "taker_buy_base": 807825.9, "taker_buy_quote": 1067509.9427 }, { "timestamp": 1772481600000, "datetime": "2026-03-02T20:00:00", "open": 1.329, "high": 1.344, "low": 1.311, "close": 1.326, "volume": 1898372.5, "close_time": 1772485199999, "quote_volume": 2518240.6563, "trades": 18592, "taker_buy_base": 967792.2, "taker_buy_quote": 1285031.5207 }, { "timestamp": 1772485200000, "datetime": "2026-03-02T21:00:00", "open": 1.326, "high": 1.389, "low": 1.314, "close": 1.372, "volume": 4440381.8, "close_time": 1772488799999, "quote_volume": 6043512.1609, "trades": 33651, "taker_buy_base": 2194030.7, "taker_buy_quote": 2984777.3971 }, { "timestamp": 1772488800000, "datetime": "2026-03-02T22:00:00", "open": 1.371, "high": 1.414, "low": 1.369, "close": 1.375, "volume": 4526522.2, "close_time": 1772492399999, "quote_volume": 6294414.5898, "trades": 34577, "taker_buy_base": 2419811.6, "taker_buy_quote": 3366370.8931 }, { "timestamp": 1772492400000, "datetime": "2026-03-02T23:00:00", "open": 1.374, "high": 1.381, "low": 1.337, "close": 1.36, "volume": 2571124.1, "close_time": 1772495999999, "quote_volume": 3489944.7434, "trades": 16732, "taker_buy_base": 1239713.8, "taker_buy_quote": 1682890.6407 }, { "timestamp": 1772496000000, "datetime": "2026-03-03T00:00:00", "open": 1.36, "high": 1.38, "low": 1.346, "close": 1.371, "volume": 3437998.6, "close_time": 1772499599999, "quote_volume": 4690358.155, "trades": 24948, "taker_buy_base": 1815197.1, "taker_buy_quote": 2477570.7447 }, { "timestamp": 1772499600000, "datetime": "2026-03-03T01:00:00", "open": 1.372, "high": 1.407, "low": 1.366, "close": 1.398, "volume": 3330765.3, "close_time": 1772503199999, "quote_volume": 4628524.7563, "trades": 24463, "taker_buy_base": 1884674.1, "taker_buy_quote": 2617428.7473 }, { "timestamp": 1772503200000, "datetime": "2026-03-03T02:00:00", "open": 1.398, "high": 1.409, "low": 1.373, "close": 1.38, "volume": 3018166.2, "close_time": 1772506799999, "quote_volume": 4191334.723, "trades": 21852, "taker_buy_base": 1403243.2, "taker_buy_quote": 1948811.6191 }, { "timestamp": 1772506800000, "datetime": "2026-03-03T03:00:00", "open": 1.38, "high": 1.424, "low": 1.375, "close": 1.42, "volume": 2714962.9, "close_time": 1772510399999, "quote_volume": 3812370.0005, "trades": 17561, "taker_buy_base": 1457224.5, "taker_buy_quote": 2046039.5168 }, { "timestamp": 1772510400000, "datetime": "2026-03-03T04:00:00", "open": 1.421, "high": 1.43, "low": 1.394, "close": 1.412, "volume": 3345395.2, "close_time": 1772513999999, "quote_volume": 4730017.8202, "trades": 22209, "taker_buy_base": 1682711.4, "taker_buy_quote": 2379029.0448 }, { "timestamp": 1772514000000, "datetime": "2026-03-03T05:00:00", "open": 1.412, "high": 1.455, "low": 1.359, "close": 1.366, "volume": 4970943.7, "close_time": 1772517599999, "quote_volume": 7010951.6498, "trades": 35215, "taker_buy_base": 2251386.1, "taker_buy_quote": 3183390.1406 }, { "timestamp": 1772517600000, "datetime": "2026-03-03T06:00:00", "open": 1.366, "high": 1.376, "low": 1.343, "close": 1.359, "volume": 3772676.0, "close_time": 1772521199999, "quote_volume": 5127390.1993, "trades": 23390, "taker_buy_base": 1906007.5, "taker_buy_quote": 2590633.3077 }, { "timestamp": 1772521200000, "datetime": "2026-03-03T07:00:00", "open": 1.359, "high": 1.36, "low": 1.335, "close": 1.343, "volume": 2153868.6, "close_time": 1772524799999, "quote_volume": 2893003.037, "trades": 14180, "taker_buy_base": 972936.5, "taker_buy_quote": 1306697.2929 }, { "timestamp": 1772524800000, "datetime": "2026-03-03T08:00:00", "open": 1.343, "high": 1.365, "low": 1.333, "close": 1.358, "volume": 4467379.4, "close_time": 1772528399999, "quote_volume": 6030819.1239, "trades": 30901, "taker_buy_base": 2166476.4, "taker_buy_quote": 2925397.8857 }, { "timestamp": 1772528400000, "datetime": "2026-03-03T09:00:00", "open": 1.358, "high": 1.412, "low": 1.344, "close": 1.345, "volume": 4431465.8, "close_time": 1772531999999, "quote_volume": 6100772.3649, "trades": 32516, "taker_buy_base": 2219899.8, "taker_buy_quote": 3056478.9253 }, { "timestamp": 1772532000000, "datetime": "2026-03-03T10:00:00", "open": 1.344, "high": 1.352, "low": 1.327, "close": 1.337, "volume": 1548437.4, "close_time": 1772535599999, "quote_volume": 2073912.447, "trades": 11016, "taker_buy_base": 720962.0, "taker_buy_quote": 965355.3861 }, { "timestamp": 1772535600000, "datetime": "2026-03-03T11:00:00", "open": 1.337, "high": 1.354, "low": 1.319, "close": 1.331, "volume": 2039949.9, "close_time": 1772539199999, "quote_volume": 2726076.8726, "trades": 14438, "taker_buy_base": 965884.3, "taker_buy_quote": 1291423.1939 }, { "timestamp": 1772539200000, "datetime": "2026-03-03T12:00:00", "open": 1.331, "high": 1.371, "low": 1.33, "close": 1.347, "volume": 1852637.6, "close_time": 1772542799999, "quote_volume": 2500533.592, "trades": 14403, "taker_buy_base": 911786.1, "taker_buy_quote": 1230474.607 }, { "timestamp": 1772542800000, "datetime": "2026-03-03T13:00:00", "open": 1.347, "high": 1.354, "low": 1.338, "close": 1.341, "volume": 1471195.2, "close_time": 1772546399999, "quote_volume": 1980011.9595, "trades": 12425, "taker_buy_base": 692839.7, "taker_buy_quote": 932910.8572 }, { "timestamp": 1772546400000, "datetime": "2026-03-03T14:00:00", "open": 1.341, "high": 1.367, "low": 1.318, "close": 1.326, "volume": 3756666.2, "close_time": 1772549999999, "quote_volume": 5036087.3604, "trades": 27762, "taker_buy_base": 1765279.5, "taker_buy_quote": 2369545.8202 }, { "timestamp": 1772550000000, "datetime": "2026-03-03T15:00:00", "open": 1.327, "high": 1.399, "low": 1.324, "close": 1.391, "volume": 3515232.0, "close_time": 1772553599999, "quote_volume": 4813743.5245, "trades": 31877, "taker_buy_base": 1894513.7, "taker_buy_quote": 2595018.2794 }, { "timestamp": 1772553600000, "datetime": "2026-03-03T16:00:00", "open": 1.392, "high": 1.403, "low": 1.349, "close": 1.374, "volume": 2867502.0, "close_time": 1772557199999, "quote_volume": 3942319.6428, "trades": 28810, "taker_buy_base": 1338229.1, "taker_buy_quote": 1839854.0826 }, { "timestamp": 1772557200000, "datetime": "2026-03-03T17:00:00", "open": 1.374, "high": 1.396, "low": 1.366, "close": 1.388, "volume": 1140514.8, "close_time": 1772560799999, "quote_volume": 1576848.3867, "trades": 14780, "taker_buy_base": 541415.2, "taker_buy_quote": 748625.8583 }, { "timestamp": 1772560800000, "datetime": "2026-03-03T18:00:00", "open": 1.389, "high": 1.412, "low": 1.383, "close": 1.387, "volume": 1880896.1, "close_time": 1772564399999, "quote_volume": 2621814.3919, "trades": 15816, "taker_buy_base": 902205.5, "taker_buy_quote": 1258268.091 }, { "timestamp": 1772564400000, "datetime": "2026-03-03T19:00:00", "open": 1.387, "high": 1.391, "low": 1.358, "close": 1.365, "volume": 1097407.8, "close_time": 1772567999999, "quote_volume": 1504462.6674, "trades": 9956, "taker_buy_base": 524579.5, "taker_buy_quote": 719387.3026 }, { "timestamp": 1772568000000, "datetime": "2026-03-03T20:00:00", "open": 1.365, "high": 1.374, "low": 1.361, "close": 1.37, "volume": 799628.6, "close_time": 1772571599999, "quote_volume": 1093932.2631, "trades": 7211, "taker_buy_base": 387986.2, "taker_buy_quote": 530798.6001 }, { "timestamp": 1772571600000, "datetime": "2026-03-03T21:00:00", "open": 1.371, "high": 1.372, "low": 1.341, "close": 1.346, "volume": 716133.3, "close_time": 1772575199999, "quote_volume": 969356.073, "trades": 6374, "taker_buy_base": 338858.4, "taker_buy_quote": 458651.2224 }, { "timestamp": 1772575200000, "datetime": "2026-03-03T22:00:00", "open": 1.347, "high": 1.361, "low": 1.344, "close": 1.35, "volume": 806416.9, "close_time": 1772578799999, "quote_volume": 1090457.8524, "trades": 6605, "taker_buy_base": 481152.9, "taker_buy_quote": 650922.5426 }, { "timestamp": 1772578800000, "datetime": "2026-03-03T23:00:00", "open": 1.349, "high": 1.361, "low": 1.346, "close": 1.358, "volume": 510932.4, "close_time": 1772582399999, "quote_volume": 691677.1325, "trades": 4596, "taker_buy_base": 268334.6, "taker_buy_quote": 363268.6689 }, { "timestamp": 1772582400000, "datetime": "2026-03-04T00:00:00", "open": 1.358, "high": 1.382, "low": 1.348, "close": 1.364, "volume": 1423036.7, "close_time": 1772585999999, "quote_volume": 1944415.8072, "trades": 11570, "taker_buy_base": 720734.4, "taker_buy_quote": 984947.9721 }, { "timestamp": 1772586000000, "datetime": "2026-03-04T01:00:00", "open": 1.364, "high": 1.392, "low": 1.363, "close": 1.382, "volume": 1269411.9, "close_time": 1772589599999, "quote_volume": 1749468.0239, "trades": 11448, "taker_buy_base": 716520.4, "taker_buy_quote": 987391.8399 }, { "timestamp": 1772589600000, "datetime": "2026-03-04T02:00:00", "open": 1.382, "high": 1.407, "low": 1.373, "close": 1.401, "volume": 1212485.3, "close_time": 1772593199999, "quote_volume": 1685820.4806, "trades": 11667, "taker_buy_base": 652993.8, "taker_buy_quote": 908143.9427 }, { "timestamp": 1772593200000, "datetime": "2026-03-04T03:00:00", "open": 1.401, "high": 1.416, "low": 1.378, "close": 1.395, "volume": 2458632.7, "close_time": 1772596799999, "quote_volume": 3426703.6942, "trades": 20141, "taker_buy_base": 1100674.0, "taker_buy_quote": 1534771.4541 }, { "timestamp": 1772596800000, "datetime": "2026-03-04T04:00:00", "open": 1.395, "high": 1.397, "low": 1.364, "close": 1.381, "volume": 1695691.7, "close_time": 1772600399999, "quote_volume": 2338716.6732, "trades": 12482, "taker_buy_base": 771952.4, "taker_buy_quote": 1065060.8121 }, { "timestamp": 1772600400000, "datetime": "2026-03-04T05:00:00", "open": 1.38, "high": 1.383, "low": 1.367, "close": 1.376, "volume": 835744.0, "close_time": 1772603999999, "quote_volume": 1150381.1268, "trades": 7064, "taker_buy_base": 373178.0, "taker_buy_quote": 513696.5115 }, { "timestamp": 1772604000000, "datetime": "2026-03-04T06:00:00", "open": 1.376, "high": 1.381, "low": 1.351, "close": 1.359, "volume": 1231755.4, "close_time": 1772607599999, "quote_volume": 1676083.4037, "trades": 8658, "taker_buy_base": 634251.1, "taker_buy_quote": 863024.664 }, { "timestamp": 1772607600000, "datetime": "2026-03-04T07:00:00", "open": 1.359, "high": 1.367, "low": 1.337, "close": 1.367, "volume": 2240867.5, "close_time": 1772611199999, "quote_volume": 3027272.1485, "trades": 15595, "taker_buy_base": 1260732.8, "taker_buy_quote": 1702616.5176 }, { "timestamp": 1772611200000, "datetime": "2026-03-04T08:00:00", "open": 1.366, "high": 1.412, "low": 1.357, "close": 1.399, "volume": 2480030.7, "close_time": 1772614799999, "quote_volume": 3421517.5568, "trades": 18760, "taker_buy_base": 1376177.7, "taker_buy_quote": 1901696.0645 }, { "timestamp": 1772614800000, "datetime": "2026-03-04T09:00:00", "open": 1.398, "high": 1.411, "low": 1.383, "close": 1.392, "volume": 2513829.3, "close_time": 1772618399999, "quote_volume": 3514862.2365, "trades": 16083, "taker_buy_base": 1477116.1, "taker_buy_quote": 2066206.3045 }, { "timestamp": 1772618400000, "datetime": "2026-03-04T10:00:00", "open": 1.393, "high": 1.393, "low": 1.352, "close": 1.356, "volume": 2651147.8, "close_time": 1772621999999, "quote_volume": 3637980.1908, "trades": 13576, "taker_buy_base": 1279174.8, "taker_buy_quote": 1753990.5084 }, { "timestamp": 1772622000000, "datetime": "2026-03-04T11:00:00", "open": 1.356, "high": 1.36, "low": 1.335, "close": 1.338, "volume": 1602047.6, "close_time": 1772625599999, "quote_volume": 2157174.9005, "trades": 9486, "taker_buy_base": 764648.0, "taker_buy_quote": 1029585.0604 }, { "timestamp": 1772625600000, "datetime": "2026-03-04T12:00:00", "open": 1.338, "high": 1.346, "low": 1.326, "close": 1.333, "volume": 1512471.2, "close_time": 1772629199999, "quote_volume": 2019758.5372, "trades": 8628, "taker_buy_base": 768329.5, "taker_buy_quote": 1025599.6068 }, { "timestamp": 1772629200000, "datetime": "2026-03-04T13:00:00", "open": 1.333, "high": 1.342, "low": 1.329, "close": 1.34, "volume": 962204.7, "close_time": 1772632799999, "quote_volume": 1284520.9371, "trades": 7240, "taker_buy_base": 458911.8, "taker_buy_quote": 612807.6485 }, { "timestamp": 1772632800000, "datetime": "2026-03-04T14:00:00", "open": 1.339, "high": 1.375, "low": 1.338, "close": 1.339, "volume": 2552538.0, "close_time": 1772636399999, "quote_volume": 3457229.1937, "trades": 22166, "taker_buy_base": 1387827.8, "taker_buy_quote": 1880366.323 }, { "timestamp": 1772636400000, "datetime": "2026-03-04T15:00:00", "open": 1.339, "high": 1.36, "low": 1.327, "close": 1.358, "volume": 2130359.6, "close_time": 1772639999999, "quote_volume": 2863968.8224, "trades": 19431, "taker_buy_base": 1116103.6, "taker_buy_quote": 1500630.4374 }, { "timestamp": 1772640000000, "datetime": "2026-03-04T16:00:00", "open": 1.358, "high": 1.359, "low": 1.33, "close": 1.345, "volume": 1463914.8, "close_time": 1772643599999, "quote_volume": 1968919.4464, "trades": 13647, "taker_buy_base": 714169.6, "taker_buy_quote": 961460.239 }, { "timestamp": 1772643600000, "datetime": "2026-03-04T17:00:00", "open": 1.345, "high": 1.35, "low": 1.318, "close": 1.322, "volume": 1927193.2, "close_time": 1772647199999, "quote_volume": 2568108.1269, "trades": 12760, "taker_buy_base": 633476.5, "taker_buy_quote": 843194.4017 }, { "timestamp": 1772647200000, "datetime": "2026-03-04T18:00:00", "open": 1.321, "high": 1.324, "low": 1.303, "close": 1.313, "volume": 1430991.8, "close_time": 1772650799999, "quote_volume": 1880807.8271, "trades": 13496, "taker_buy_base": 617769.1, "taker_buy_quote": 812247.7766 }, { "timestamp": 1772650800000, "datetime": "2026-03-04T19:00:00", "open": 1.314, "high": 1.33, "low": 1.305, "close": 1.325, "volume": 1607565.8, "close_time": 1772654399999, "quote_volume": 2123019.6108, "trades": 15165, "taker_buy_base": 750290.2, "taker_buy_quote": 991710.0488 }, { "timestamp": 1772654400000, "datetime": "2026-03-04T20:00:00", "open": 1.325, "high": 1.329, "low": 1.305, "close": 1.311, "volume": 935371.6, "close_time": 1772657999999, "quote_volume": 1233717.8999, "trades": 10896, "taker_buy_base": 347219.7, "taker_buy_quote": 458000.9176 }, { "timestamp": 1772658000000, "datetime": "2026-03-04T21:00:00", "open": 1.311, "high": 1.319, "low": 1.307, "close": 1.317, "volume": 449706.6, "close_time": 1772661599999, "quote_volume": 590294.4585, "trades": 4591, "taker_buy_base": 202179.3, "taker_buy_quote": 265542.2049 }, { "timestamp": 1772661600000, "datetime": "2026-03-04T22:00:00", "open": 1.317, "high": 1.325, "low": 1.306, "close": 1.312, "volume": 557711.5, "close_time": 1772665199999, "quote_volume": 733917.1864, "trades": 4287, "taker_buy_base": 294368.0, "taker_buy_quote": 387518.9067 }, { "timestamp": 1772665200000, "datetime": "2026-03-04T23:00:00", "open": 1.311, "high": 1.318, "low": 1.302, "close": 1.311, "volume": 863697.6, "close_time": 1772668799999, "quote_volume": 1129900.6462, "trades": 6023, "taker_buy_base": 322467.4, "taker_buy_quote": 422343.3076 }, { "timestamp": 1772668800000, "datetime": "2026-03-05T00:00:00", "open": 1.312, "high": 1.312, "low": 1.273, "close": 1.277, "volume": 1094164.6, "close_time": 1772672399999, "quote_volume": 1411598.7045, "trades": 9426, "taker_buy_base": 474678.9, "taker_buy_quote": 612064.3857 }, { "timestamp": 1772672400000, "datetime": "2026-03-05T01:00:00", "open": 1.277, "high": 1.28, "low": 1.245, "close": 1.246, "volume": 1616696.6, "close_time": 1772675999999, "quote_volume": 2038498.6599, "trades": 11791, "taker_buy_base": 764481.2, "taker_buy_quote": 964408.7777 }, { "timestamp": 1772676000000, "datetime": "2026-03-05T02:00:00", "open": 1.247, "high": 1.276, "low": 1.246, "close": 1.27, "volume": 1016430.4, "close_time": 1772679599999, "quote_volume": 1283603.7358, "trades": 8644, "taker_buy_base": 572080.7, "taker_buy_quote": 721794.178 }, { "timestamp": 1772679600000, "datetime": "2026-03-05T03:00:00", "open": 1.269, "high": 1.282, "low": 1.266, "close": 1.28, "volume": 588944.5, "close_time": 1772683199999, "quote_volume": 750463.3204, "trades": 4694, "taker_buy_base": 346980.1, "taker_buy_quote": 442267.3877 }, { "timestamp": 1772683200000, "datetime": "2026-03-05T04:00:00", "open": 1.279, "high": 1.291, "low": 1.268, "close": 1.288, "volume": 796827.1, "close_time": 1772686799999, "quote_volume": 1019926.5355, "trades": 5887, "taker_buy_base": 474040.5, "taker_buy_quote": 607179.0044 }, { "timestamp": 1772686800000, "datetime": "2026-03-05T05:00:00", "open": 1.287, "high": 1.294, "low": 1.275, "close": 1.284, "volume": 777628.4, "close_time": 1772690399999, "quote_volume": 998286.8396, "trades": 4553, "taker_buy_base": 347176.3, "taker_buy_quote": 445825.1463 }, { "timestamp": 1772690400000, "datetime": "2026-03-05T06:00:00", "open": 1.284, "high": 1.296, "low": 1.277, "close": 1.29, "volume": 683949.3, "close_time": 1772693999999, "quote_volume": 879156.1482, "trades": 4894, "taker_buy_base": 395495.1, "taker_buy_quote": 508304.9203 }, { "timestamp": 1772694000000, "datetime": "2026-03-05T07:00:00", "open": 1.291, "high": 1.297, "low": 1.282, "close": 1.295, "volume": 607361.1, "close_time": 1772697599999, "quote_volume": 783693.419, "trades": 3809, "taker_buy_base": 307184.8, "taker_buy_quote": 396541.1142 }, { "timestamp": 1772697600000, "datetime": "2026-03-05T08:00:00", "open": 1.296, "high": 1.334, "low": 1.284, "close": 1.315, "volume": 2185331.8, "close_time": 1772701199999, "quote_volume": 2870678.2651, "trades": 13411, "taker_buy_base": 1370147.3, "taker_buy_quote": 1801353.547 }, { "timestamp": 1772701200000, "datetime": "2026-03-05T09:00:00", "open": 1.315, "high": 1.326, "low": 1.292, "close": 1.296, "volume": 1033447.0, "close_time": 1772704799999, "quote_volume": 1351527.5332, "trades": 10238, "taker_buy_base": 505028.4, "taker_buy_quote": 660810.9611 }, { "timestamp": 1772704800000, "datetime": "2026-03-05T10:00:00", "open": 1.296, "high": 1.31, "low": 1.29, "close": 1.305, "volume": 1305706.6, "close_time": 1772708399999, "quote_volume": 1696326.7978, "trades": 8724, "taker_buy_base": 713287.1, "taker_buy_quote": 926992.2102 }, { "timestamp": 1772708400000, "datetime": "2026-03-05T11:00:00", "open": 1.305, "high": 1.306, "low": 1.28, "close": 1.291, "volume": 937671.1, "close_time": 1772711999999, "quote_volume": 1210033.6659, "trades": 5684, "taker_buy_base": 440371.9, "taker_buy_quote": 568454.9818 }, { "timestamp": 1772712000000, "datetime": "2026-03-05T12:00:00", "open": 1.291, "high": 1.3, "low": 1.284, "close": 1.296, "volume": 677132.4, "close_time": 1772715599999, "quote_volume": 877027.3421, "trades": 4529, "taker_buy_base": 408425.1, "taker_buy_quote": 529270.8924 }, { "timestamp": 1772715600000, "datetime": "2026-03-05T13:00:00", "open": 1.296, "high": 1.296, "low": 1.283, "close": 1.286, "volume": 671869.5, "close_time": 1772719199999, "quote_volume": 866237.2242, "trades": 4825, "taker_buy_base": 300511.7, "taker_buy_quote": 387459.3122 }, { "timestamp": 1772719200000, "datetime": "2026-03-05T14:00:00", "open": 1.287, "high": 1.305, "low": 1.283, "close": 1.299, "volume": 1190743.1, "close_time": 1772722799999, "quote_volume": 1542384.2532, "trades": 8942, "taker_buy_base": 563247.8, "taker_buy_quote": 730169.29 }, { "timestamp": 1772722800000, "datetime": "2026-03-05T15:00:00", "open": 1.3, "high": 1.3, "low": 1.264, "close": 1.27, "volume": 1788738.7, "close_time": 1772726399999, "quote_volume": 2282900.2576, "trades": 12941, "taker_buy_base": 791103.1, "taker_buy_quote": 1010006.3742 }, { "timestamp": 1772726400000, "datetime": "2026-03-05T16:00:00", "open": 1.271, "high": 1.286, "low": 1.254, "close": 1.279, "volume": 1953490.7, "close_time": 1772729999999, "quote_volume": 2488814.8797, "trades": 13576, "taker_buy_base": 1117042.1, "taker_buy_quote": 1423252.2293 }, { "timestamp": 1772730000000, "datetime": "2026-03-05T17:00:00", "open": 1.279, "high": 1.286, "low": 1.249, "close": 1.254, "volume": 1403007.0, "close_time": 1772733599999, "quote_volume": 1771689.2648, "trades": 8728, "taker_buy_base": 608198.0, "taker_buy_quote": 767126.2134 }, { "timestamp": 1772733600000, "datetime": "2026-03-05T18:00:00", "open": 1.254, "high": 1.265, "low": 1.252, "close": 1.265, "volume": 642068.1, "close_time": 1772737199999, "quote_volume": 807592.5511, "trades": 6493, "taker_buy_base": 342313.6, "taker_buy_quote": 430673.9736 }, { "timestamp": 1772737200000, "datetime": "2026-03-05T19:00:00", "open": 1.264, "high": 1.283, "low": 1.261, "close": 1.262, "volume": 449627.3, "close_time": 1772740799999, "quote_volume": 571219.4366, "trades": 5787, "taker_buy_base": 201606.0, "taker_buy_quote": 256331.0308 }, { "timestamp": 1772740800000, "datetime": "2026-03-05T20:00:00", "open": 1.263, "high": 1.282, "low": 1.259, "close": 1.275, "volume": 439973.1, "close_time": 1772744399999, "quote_volume": 559906.8124, "trades": 6479, "taker_buy_base": 219767.2, "taker_buy_quote": 279638.9786 }, { "timestamp": 1772744400000, "datetime": "2026-03-05T21:00:00", "open": 1.275, "high": 1.288, "low": 1.27, "close": 1.278, "volume": 755209.8, "close_time": 1772747999999, "quote_volume": 966920.2466, "trades": 7488, "taker_buy_base": 323303.5, "taker_buy_quote": 413864.1741 }, { "timestamp": 1772748000000, "datetime": "2026-03-05T22:00:00", "open": 1.279, "high": 1.287, "low": 1.277, "close": 1.279, "volume": 391094.6, "close_time": 1772751599999, "quote_volume": 501124.3989, "trades": 4524, "taker_buy_base": 153554.2, "taker_buy_quote": 196742.1009 }, { "timestamp": 1772751600000, "datetime": "2026-03-05T23:00:00", "open": 1.279, "high": 1.285, "low": 1.271, "close": 1.271, "volume": 383400.1, "close_time": 1772755199999, "quote_volume": 489941.3559, "trades": 3661, "taker_buy_base": 181746.5, "taker_buy_quote": 232329.5008 }, { "timestamp": 1772755200000, "datetime": "2026-03-06T00:00:00", "open": 1.271, "high": 1.278, "low": 1.268, "close": 1.271, "volume": 368940.1, "close_time": 1772758799999, "quote_volume": 468930.6474, "trades": 3493, "taker_buy_base": 209796.2, "taker_buy_quote": 266748.836 }, { "timestamp": 1772758800000, "datetime": "2026-03-06T01:00:00", "open": 1.272, "high": 1.3, "low": 1.261, "close": 1.291, "volume": 1486872.6, "close_time": 1772762399999, "quote_volume": 1913182.4023, "trades": 11538, "taker_buy_base": 785793.3, "taker_buy_quote": 1011234.7654 }, { "timestamp": 1772762400000, "datetime": "2026-03-06T02:00:00", "open": 1.291, "high": 1.292, "low": 1.266, "close": 1.283, "volume": 1217153.1, "close_time": 1772765999999, "quote_volume": 1556154.4873, "trades": 7613, "taker_buy_base": 647182.5, "taker_buy_quote": 828151.4518 }, { "timestamp": 1772766000000, "datetime": "2026-03-06T03:00:00", "open": 1.283, "high": 1.284, "low": 1.276, "close": 1.283, "volume": 209009.6, "close_time": 1772769599999, "quote_volume": 267487.1473, "trades": 2273, "taker_buy_base": 102095.5, "taker_buy_quote": 130686.5946 }, { "timestamp": 1772769600000, "datetime": "2026-03-06T04:00:00", "open": 1.283, "high": 1.284, "low": 1.265, "close": 1.275, "volume": 554580.9, "close_time": 1772773199999, "quote_volume": 706304.1278, "trades": 4134, "taker_buy_base": 209751.3, "taker_buy_quote": 267394.7653 }, { "timestamp": 1772773200000, "datetime": "2026-03-06T05:00:00", "open": 1.274, "high": 1.278, "low": 1.267, "close": 1.269, "volume": 386738.3, "close_time": 1772776799999, "quote_volume": 491454.3169, "trades": 3394, "taker_buy_base": 182879.3, "taker_buy_quote": 232460.0198 }, { "timestamp": 1772776800000, "datetime": "2026-03-06T06:00:00", "open": 1.268, "high": 1.271, "low": 1.256, "close": 1.265, "volume": 735975.1, "close_time": 1772780399999, "quote_volume": 930499.9255, "trades": 4080, "taker_buy_base": 303411.7, "taker_buy_quote": 383705.2443 }, { "timestamp": 1772780400000, "datetime": "2026-03-06T07:00:00", "open": 1.265, "high": 1.274, "low": 1.261, "close": 1.269, "volume": 449253.4, "close_time": 1772783999999, "quote_volume": 569809.4559, "trades": 3096, "taker_buy_base": 222238.0, "taker_buy_quote": 281847.0348 }, { "timestamp": 1772784000000, "datetime": "2026-03-06T08:00:00", "open": 1.269, "high": 1.271, "low": 1.263, "close": 1.271, "volume": 449402.0, "close_time": 1772787599999, "quote_volume": 569506.5033, "trades": 2670, "taker_buy_base": 223692.7, "taker_buy_quote": 283454.3235 }, { "timestamp": 1772787600000, "datetime": "2026-03-06T09:00:00", "open": 1.271, "high": 1.273, "low": 1.257, "close": 1.262, "volume": 616255.4, "close_time": 1772791199999, "quote_volume": 779026.1563, "trades": 4432, "taker_buy_base": 293186.9, "taker_buy_quote": 370845.6616 }, { "timestamp": 1772791200000, "datetime": "2026-03-06T10:00:00", "open": 1.261, "high": 1.266, "low": 1.255, "close": 1.258, "volume": 331759.8, "close_time": 1772794799999, "quote_volume": 417715.1526, "trades": 3270, "taker_buy_base": 107373.8, "taker_buy_quote": 135285.3116 }, { "timestamp": 1772794800000, "datetime": "2026-03-06T11:00:00", "open": 1.258, "high": 1.263, "low": 1.246, "close": 1.252, "volume": 587814.3, "close_time": 1772798399999, "quote_volume": 737138.1339, "trades": 4724, "taker_buy_base": 229050.3, "taker_buy_quote": 287256.807 }, { "timestamp": 1772798400000, "datetime": "2026-03-06T12:00:00", "open": 1.253, "high": 1.261, "low": 1.248, "close": 1.254, "volume": 663527.7, "close_time": 1772801999999, "quote_volume": 831791.5714, "trades": 6430, "taker_buy_base": 276606.5, "taker_buy_quote": 346694.3919 }, { "timestamp": 1772802000000, "datetime": "2026-03-06T13:00:00", "open": 1.253, "high": 1.271, "low": 1.238, "close": 1.241, "volume": 1941568.6, "close_time": 1772805599999, "quote_volume": 2434488.3678, "trades": 14892, "taker_buy_base": 868060.3, "taker_buy_quote": 1089328.3535 }, { "timestamp": 1772805600000, "datetime": "2026-03-06T14:00:00", "open": 1.241, "high": 1.255, "low": 1.229, "close": 1.243, "volume": 1935804.1, "close_time": 1772809199999, "quote_volume": 2403440.9881, "trades": 19224, "taker_buy_base": 864001.0, "taker_buy_quote": 1073712.0878 }, { "timestamp": 1772809200000, "datetime": "2026-03-06T15:00:00", "open": 1.242, "high": 1.248, "low": 1.226, "close": 1.23, "volume": 855983.5, "close_time": 1772812799999, "quote_volume": 1058834.9005, "trades": 9319, "taker_buy_base": 330120.5, "taker_buy_quote": 408834.2026 }, { "timestamp": 1772812800000, "datetime": "2026-03-06T16:00:00", "open": 1.23, "high": 1.24, "low": 1.228, "close": 1.234, "volume": 846952.7, "close_time": 1772816399999, "quote_volume": 1044315.9115, "trades": 5981, "taker_buy_base": 400549.6, "taker_buy_quote": 493871.8451 }, { "timestamp": 1772816400000, "datetime": "2026-03-06T17:00:00", "open": 1.234, "high": 1.237, "low": 1.216, "close": 1.218, "volume": 970997.7, "close_time": 1772819999999, "quote_volume": 1188972.7221, "trades": 6933, "taker_buy_base": 400831.3, "taker_buy_quote": 490889.5867 }, { "timestamp": 1772820000000, "datetime": "2026-03-06T18:00:00", "open": 1.218, "high": 1.245, "low": 1.218, "close": 1.236, "volume": 1110592.5, "close_time": 1772823599999, "quote_volume": 1367431.1415, "trades": 6529, "taker_buy_base": 535191.3, "taker_buy_quote": 658957.6577 }, { "timestamp": 1772823600000, "datetime": "2026-03-06T19:00:00", "open": 1.236, "high": 1.241, "low": 1.227, "close": 1.232, "volume": 441080.1, "close_time": 1772827199999, "quote_volume": 545195.2732, "trades": 3960, "taker_buy_base": 189036.1, "taker_buy_quote": 233712.9602 }, { "timestamp": 1772827200000, "datetime": "2026-03-06T20:00:00", "open": 1.231, "high": 1.239, "low": 1.231, "close": 1.238, "volume": 358965.2, "close_time": 1772830799999, "quote_volume": 443327.7943, "trades": 4489, "taker_buy_base": 150472.9, "taker_buy_quote": 185892.0645 }, { "timestamp": 1772830800000, "datetime": "2026-03-06T21:00:00", "open": 1.238, "high": 1.243, "low": 1.232, "close": 1.236, "volume": 306281.5, "close_time": 1772834399999, "quote_volume": 378767.2841, "trades": 2884, "taker_buy_base": 100767.0, "taker_buy_quote": 124641.9495 }, { "timestamp": 1772834400000, "datetime": "2026-03-06T22:00:00", "open": 1.235, "high": 1.245, "low": 1.234, "close": 1.238, "volume": 215425.8, "close_time": 1772837999999, "quote_volume": 266998.9462, "trades": 2855, "taker_buy_base": 104302.6, "taker_buy_quote": 129351.342 }, { "timestamp": 1772838000000, "datetime": "2026-03-06T23:00:00", "open": 1.239, "high": 1.239, "low": 1.225, "close": 1.227, "volume": 237752.0, "close_time": 1772841599999, "quote_volume": 292396.6853, "trades": 2724, "taker_buy_base": 91143.9, "taker_buy_quote": 112112.7393 }, { "timestamp": 1772841600000, "datetime": "2026-03-07T00:00:00", "open": 1.226, "high": 1.247, "low": 1.225, "close": 1.242, "volume": 480311.7, "close_time": 1772845199999, "quote_volume": 593726.2495, "trades": 3707, "taker_buy_base": 279922.8, "taker_buy_quote": 346254.4391 }, { "timestamp": 1772845200000, "datetime": "2026-03-07T01:00:00", "open": 1.241, "high": 1.246, "low": 1.226, "close": 1.237, "volume": 376344.6, "close_time": 1772848799999, "quote_volume": 465630.4861, "trades": 3091, "taker_buy_base": 221611.9, "taker_buy_quote": 274270.5852 }, { "timestamp": 1772848800000, "datetime": "2026-03-07T02:00:00", "open": 1.238, "high": 1.242, "low": 1.236, "close": 1.24, "volume": 223685.7, "close_time": 1772852399999, "quote_volume": 277111.7533, "trades": 2165, "taker_buy_base": 110290.5, "taker_buy_quote": 136656.2435 }, { "timestamp": 1772852400000, "datetime": "2026-03-07T03:00:00", "open": 1.24, "high": 1.245, "low": 1.233, "close": 1.235, "volume": 289797.8, "close_time": 1772855999999, "quote_volume": 359236.2103, "trades": 2333, "taker_buy_base": 155167.9, "taker_buy_quote": 192446.0622 }, { "timestamp": 1772856000000, "datetime": "2026-03-07T04:00:00", "open": 1.234, "high": 1.236, "low": 1.226, "close": 1.229, "volume": 201923.6, "close_time": 1772859599999, "quote_volume": 248471.4143, "trades": 2296, "taker_buy_base": 88824.7, "taker_buy_quote": 109354.4945 }, { "timestamp": 1772859600000, "datetime": "2026-03-07T05:00:00", "open": 1.23, "high": 1.232, "low": 1.22, "close": 1.222, "volume": 191784.1, "close_time": 1772863199999, "quote_volume": 234717.6582, "trades": 1934, "taker_buy_base": 83247.7, "taker_buy_quote": 101889.4586 }, { "timestamp": 1772863200000, "datetime": "2026-03-07T06:00:00", "open": 1.221, "high": 1.222, "low": 1.21, "close": 1.212, "volume": 391461.1, "close_time": 1772866799999, "quote_volume": 475762.5283, "trades": 2855, "taker_buy_base": 151852.6, "taker_buy_quote": 184691.4781 }, { "timestamp": 1772866800000, "datetime": "2026-03-07T07:00:00", "open": 1.212, "high": 1.216, "low": 1.209, "close": 1.215, "volume": 211804.5, "close_time": 1772870399999, "quote_volume": 256709.9874, "trades": 1823, "taker_buy_base": 139248.4, "taker_buy_quote": 168721.8719 }, { "timestamp": 1772870400000, "datetime": "2026-03-07T08:00:00", "open": 1.215, "high": 1.222, "low": 1.214, "close": 1.218, "volume": 211843.9, "close_time": 1772873999999, "quote_volume": 258199.1122, "trades": 1777, "taker_buy_base": 115216.2, "taker_buy_quote": 140460.4114 }, { "timestamp": 1772874000000, "datetime": "2026-03-07T09:00:00", "open": 1.219, "high": 1.222, "low": 1.214, "close": 1.219, "volume": 190899.9, "close_time": 1772877599999, "quote_volume": 232619.4668, "trades": 1613, "taker_buy_base": 96948.5, "taker_buy_quote": 118162.8569 }, { "timestamp": 1772877600000, "datetime": "2026-03-07T10:00:00", "open": 1.219, "high": 1.222, "low": 1.216, "close": 1.22, "volume": 158134.1, "close_time": 1772881199999, "quote_volume": 192722.9171, "trades": 1558, "taker_buy_base": 80387.2, "taker_buy_quote": 97971.2122 }, { "timestamp": 1772881200000, "datetime": "2026-03-07T11:00:00", "open": 1.219, "high": 1.23, "low": 1.219, "close": 1.222, "volume": 406615.5, "close_time": 1772884799999, "quote_volume": 497664.3731, "trades": 2249, "taker_buy_base": 193726.6, "taker_buy_quote": 237077.4395 }, { "timestamp": 1772884800000, "datetime": "2026-03-07T12:00:00", "open": 1.222, "high": 1.228, "low": 1.22, "close": 1.225, "volume": 340315.9, "close_time": 1772888399999, "quote_volume": 416966.4932, "trades": 1802, "taker_buy_base": 174157.5, "taker_buy_quote": 213372.1649 }, { "timestamp": 1772888400000, "datetime": "2026-03-07T13:00:00", "open": 1.225, "high": 1.235, "low": 1.224, "close": 1.23, "volume": 414485.3, "close_time": 1772891999999, "quote_volume": 510019.5347, "trades": 2474, "taker_buy_base": 184009.1, "taker_buy_quote": 226338.9672 }, { "timestamp": 1772892000000, "datetime": "2026-03-07T14:00:00", "open": 1.23, "high": 1.231, "low": 1.216, "close": 1.229, "volume": 496514.6, "close_time": 1772895599999, "quote_volume": 607113.257, "trades": 3650, "taker_buy_base": 256890.9, "taker_buy_quote": 314185.792 }, { "timestamp": 1772895600000, "datetime": "2026-03-07T15:00:00", "open": 1.228, "high": 1.239, "low": 1.218, "close": 1.222, "volume": 520732.0, "close_time": 1772899199999, "quote_volume": 640142.888, "trades": 3626, "taker_buy_base": 278823.0, "taker_buy_quote": 343035.0709 }, { "timestamp": 1772899200000, "datetime": "2026-03-07T16:00:00", "open": 1.221, "high": 1.228, "low": 1.219, "close": 1.228, "volume": 169237.9, "close_time": 1772902799999, "quote_volume": 206998.3005, "trades": 1922, "taker_buy_base": 81792.1, "taker_buy_quote": 100068.6431 }, { "timestamp": 1772902800000, "datetime": "2026-03-07T17:00:00", "open": 1.227, "high": 1.233, "low": 1.226, "close": 1.232, "volume": 140728.7, "close_time": 1772906399999, "quote_volume": 173246.4925, "trades": 1620, "taker_buy_base": 72339.5, "taker_buy_quote": 89074.5515 }, { "timestamp": 1772906400000, "datetime": "2026-03-07T18:00:00", "open": 1.232, "high": 1.232, "low": 1.216, "close": 1.218, "volume": 423368.4, "close_time": 1772909999999, "quote_volume": 516938.0739, "trades": 2988, "taker_buy_base": 137041.6, "taker_buy_quote": 167267.7418 }, { "timestamp": 1772910000000, "datetime": "2026-03-07T19:00:00", "open": 1.219, "high": 1.219, "low": 1.204, "close": 1.21, "volume": 460527.8, "close_time": 1772913599999, "quote_volume": 557803.7027, "trades": 4041, "taker_buy_base": 160840.8, "taker_buy_quote": 194867.6751 }, { "timestamp": 1772913600000, "datetime": "2026-03-07T20:00:00", "open": 1.21, "high": 1.217, "low": 1.208, "close": 1.216, "volume": 195814.0, "close_time": 1772917199999, "quote_volume": 237629.0405, "trades": 2052, "taker_buy_base": 99005.8, "taker_buy_quote": 120151.7066 }, { "timestamp": 1772917200000, "datetime": "2026-03-07T21:00:00", "open": 1.217, "high": 1.22, "low": 1.212, "close": 1.216, "volume": 206763.7, "close_time": 1772920799999, "quote_volume": 251653.5983, "trades": 1697, "taker_buy_base": 89935.5, "taker_buy_quote": 109494.173 }, { "timestamp": 1772920800000, "datetime": "2026-03-07T22:00:00", "open": 1.216, "high": 1.218, "low": 1.208, "close": 1.211, "volume": 260996.3, "close_time": 1772924399999, "quote_volume": 316556.6759, "trades": 2295, "taker_buy_base": 117633.0, "taker_buy_quote": 142731.2509 }, { "timestamp": 1772924400000, "datetime": "2026-03-07T23:00:00", "open": 1.211, "high": 1.216, "low": 1.209, "close": 1.214, "volume": 157260.0, "close_time": 1772927999999, "quote_volume": 190636.8305, "trades": 1411, "taker_buy_base": 80602.9, "taker_buy_quote": 97711.674 }, { "timestamp": 1772928000000, "datetime": "2026-03-08T00:00:00", "open": 1.215, "high": 1.219, "low": 1.212, "close": 1.213, "volume": 171012.3, "close_time": 1772931599999, "quote_volume": 207829.5914, "trades": 1723, "taker_buy_base": 64238.1, "taker_buy_quote": 78089.8475 }, { "timestamp": 1772931600000, "datetime": "2026-03-08T01:00:00", "open": 1.212, "high": 1.216, "low": 1.209, "close": 1.212, "volume": 220875.8, "close_time": 1772935199999, "quote_volume": 267748.6653, "trades": 1757, "taker_buy_base": 103437.4, "taker_buy_quote": 125370.7258 }, { "timestamp": 1772935200000, "datetime": "2026-03-08T02:00:00", "open": 1.213, "high": 1.213, "low": 1.2, "close": 1.201, "volume": 554178.5, "close_time": 1772938799999, "quote_volume": 668031.3959, "trades": 3268, "taker_buy_base": 198706.8, "taker_buy_quote": 239861.7179 }, { "timestamp": 1772938800000, "datetime": "2026-03-08T03:00:00", "open": 1.202, "high": 1.217, "low": 1.201, "close": 1.216, "volume": 294792.5, "close_time": 1772942399999, "quote_volume": 356880.6435, "trades": 2606, "taker_buy_base": 155374.4, "taker_buy_quote": 188141.7239 }, { "timestamp": 1772942400000, "datetime": "2026-03-08T04:00:00", "open": 1.216, "high": 1.219, "low": 1.202, "close": 1.205, "volume": 352864.0, "close_time": 1772945999999, "quote_volume": 426761.4638, "trades": 2941, "taker_buy_base": 128093.7, "taker_buy_quote": 155021.8671 }, { "timestamp": 1772946000000, "datetime": "2026-03-08T05:00:00", "open": 1.205, "high": 1.215, "low": 1.204, "close": 1.211, "volume": 183415.7, "close_time": 1772949599999, "quote_volume": 222129.3782, "trades": 2036, "taker_buy_base": 88723.9, "taker_buy_quote": 107445.6766 }, { "timestamp": 1772949600000, "datetime": "2026-03-08T06:00:00", "open": 1.212, "high": 1.212, "low": 1.194, "close": 1.202, "volume": 513954.0, "close_time": 1772953199999, "quote_volume": 616191.225, "trades": 3470, "taker_buy_base": 207135.9, "taker_buy_quote": 248189.9472 }, { "timestamp": 1772953200000, "datetime": "2026-03-08T07:00:00", "open": 1.201, "high": 1.211, "low": 1.201, "close": 1.202, "volume": 235167.1, "close_time": 1772956799999, "quote_volume": 283651.7545, "trades": 2349, "taker_buy_base": 115616.2, "taker_buy_quote": 139481.3582 }, { "timestamp": 1772956800000, "datetime": "2026-03-08T08:00:00", "open": 1.202, "high": 1.218, "low": 1.198, "close": 1.214, "volume": 437674.2, "close_time": 1772960399999, "quote_volume": 528331.8769, "trades": 2711, "taker_buy_base": 217391.6, "taker_buy_quote": 262547.9598 }, { "timestamp": 1772960400000, "datetime": "2026-03-08T09:00:00", "open": 1.213, "high": 1.234, "low": 1.213, "close": 1.231, "volume": 675929.0, "close_time": 1772963999999, "quote_volume": 828990.8574, "trades": 5730, "taker_buy_base": 389515.3, "taker_buy_quote": 477655.7371 }, { "timestamp": 1772964000000, "datetime": "2026-03-08T10:00:00", "open": 1.231, "high": 1.256, "low": 1.226, "close": 1.252, "volume": 1430905.3, "close_time": 1772967599999, "quote_volume": 1780112.3947, "trades": 9430, "taker_buy_base": 869768.5, "taker_buy_quote": 1081161.172 }, { "timestamp": 1772967600000, "datetime": "2026-03-08T11:00:00", "open": 1.252, "high": 1.253, "low": 1.233, "close": 1.245, "volume": 1072373.5, "close_time": 1772971199999, "quote_volume": 1332178.6845, "trades": 11354, "taker_buy_base": 563977.6, "taker_buy_quote": 700571.1076 }, { "timestamp": 1772971200000, "datetime": "2026-03-08T12:00:00", "open": 1.244, "high": 1.256, "low": 1.224, "close": 1.245, "volume": 1608486.7, "close_time": 1772974799999, "quote_volume": 1999086.2359, "trades": 11484, "taker_buy_base": 804638.2, "taker_buy_quote": 1001286.0095 }, { "timestamp": 1772974800000, "datetime": "2026-03-08T13:00:00", "open": 1.246, "high": 1.246, "low": 1.221, "close": 1.238, "volume": 1045692.3, "close_time": 1772978399999, "quote_volume": 1289229.1975, "trades": 10516, "taker_buy_base": 446312.8, "taker_buy_quote": 550157.0464 }, { "timestamp": 1772978400000, "datetime": "2026-03-08T14:00:00", "open": 1.237, "high": 1.245, "low": 1.225, "close": 1.23, "volume": 735311.1, "close_time": 1772981999999, "quote_volume": 907495.348, "trades": 6279, "taker_buy_base": 326292.2, "taker_buy_quote": 402647.0099 }, { "timestamp": 1772982000000, "datetime": "2026-03-08T15:00:00", "open": 1.229, "high": 1.229, "low": 1.21, "close": 1.216, "volume": 808256.5, "close_time": 1772985599999, "quote_volume": 984938.2661, "trades": 5697, "taker_buy_base": 339146.8, "taker_buy_quote": 413113.7515 }, { "timestamp": 1772985600000, "datetime": "2026-03-08T16:00:00", "open": 1.216, "high": 1.216, "low": 1.204, "close": 1.213, "volume": 564923.6, "close_time": 1772989199999, "quote_volume": 683539.5886, "trades": 4057, "taker_buy_base": 252015.5, "taker_buy_quote": 304973.6875 }, { "timestamp": 1772989200000, "datetime": "2026-03-08T17:00:00", "open": 1.213, "high": 1.224, "low": 1.212, "close": 1.224, "volume": 324406.4, "close_time": 1772992799999, "quote_volume": 395118.9679, "trades": 3892, "taker_buy_base": 176254.9, "taker_buy_quote": 214764.3075 }, { "timestamp": 1772992800000, "datetime": "2026-03-08T18:00:00", "open": 1.225, "high": 1.226, "low": 1.213, "close": 1.218, "volume": 386216.0, "close_time": 1772996399999, "quote_volume": 470682.3873, "trades": 4046, "taker_buy_base": 191416.1, "taker_buy_quote": 233317.0427 }, { "timestamp": 1772996400000, "datetime": "2026-03-08T19:00:00", "open": 1.218, "high": 1.24, "low": 1.217, "close": 1.232, "volume": 431791.9, "close_time": 1772999999999, "quote_volume": 532496.7658, "trades": 4998, "taker_buy_base": 211278.4, "taker_buy_quote": 260482.0431 }, { "timestamp": 1773000000000, "datetime": "2026-03-08T20:00:00", "open": 1.232, "high": 1.239, "low": 1.226, "close": 1.23, "volume": 453181.0, "close_time": 1773003599999, "quote_volume": 558295.2765, "trades": 4431, "taker_buy_base": 214260.4, "taker_buy_quote": 264004.3333 }, { "timestamp": 1773003600000, "datetime": "2026-03-08T21:00:00", "open": 1.23, "high": 1.231, "low": 1.215, "close": 1.223, "volume": 401868.6, "close_time": 1773007199999, "quote_volume": 490735.3092, "trades": 3535, "taker_buy_base": 173322.5, "taker_buy_quote": 211564.765 }, { "timestamp": 1773007200000, "datetime": "2026-03-08T22:00:00", "open": 1.222, "high": 1.222, "low": 1.189, "close": 1.218, "volume": 1753452.9, "close_time": 1773010799999, "quote_volume": 2117368.2892, "trades": 15329, "taker_buy_base": 762131.3, "taker_buy_quote": 920284.536 }, { "timestamp": 1773010800000, "datetime": "2026-03-08T23:00:00", "open": 1.219, "high": 1.224, "low": 1.207, "close": 1.212, "volume": 646683.3, "close_time": 1773014399999, "quote_volume": 786495.3138, "trades": 6081, "taker_buy_base": 277209.1, "taker_buy_quote": 337277.2399 }, { "timestamp": 1773014400000, "datetime": "2026-03-09T00:00:00", "open": 1.212, "high": 1.23, "low": 1.204, "close": 1.222, "volume": 812300.3, "close_time": 1773017999999, "quote_volume": 990116.3194, "trades": 8100, "taker_buy_base": 382703.0, "taker_buy_quote": 466585.4603 }, { "timestamp": 1773018000000, "datetime": "2026-03-09T01:00:00", "open": 1.221, "high": 1.234, "low": 1.213, "close": 1.226, "volume": 834007.0, "close_time": 1773021599999, "quote_volume": 1021910.9532, "trades": 7346, "taker_buy_base": 415263.5, "taker_buy_quote": 509026.2195 }, { "timestamp": 1773021600000, "datetime": "2026-03-09T02:00:00", "open": 1.225, "high": 1.239, "low": 1.213, "close": 1.236, "volume": 843885.0, "close_time": 1773025199999, "quote_volume": 1034396.6934, "trades": 8700, "taker_buy_base": 412892.0, "taker_buy_quote": 506275.2826 }, { "timestamp": 1773025200000, "datetime": "2026-03-09T03:00:00", "open": 1.236, "high": 1.269, "low": 1.234, "close": 1.241, "volume": 1938531.7, "close_time": 1773028799999, "quote_volume": 2427273.1975, "trades": 13215, "taker_buy_base": 1019830.8, "taker_buy_quote": 1276448.6714 }, { "timestamp": 1773028800000, "datetime": "2026-03-09T04:00:00", "open": 1.24, "high": 1.251, "low": 1.231, "close": 1.234, "volume": 911849.8, "close_time": 1773032399999, "quote_volume": 1132319.1064, "trades": 6165, "taker_buy_base": 464723.1, "taker_buy_quote": 577430.6453 }, { "timestamp": 1773032400000, "datetime": "2026-03-09T05:00:00", "open": 1.234, "high": 1.257, "low": 1.228, "close": 1.251, "volume": 1047276.2, "close_time": 1773035999999, "quote_volume": 1304987.0893, "trades": 8420, "taker_buy_base": 524732.4, "taker_buy_quote": 653787.0879 }, { "timestamp": 1773036000000, "datetime": "2026-03-09T06:00:00", "open": 1.251, "high": 1.251, "low": 1.228, "close": 1.229, "volume": 605857.6, "close_time": 1773039599999, "quote_volume": 750476.6689, "trades": 5338, "taker_buy_base": 254930.7, "taker_buy_quote": 315701.0459 }, { "timestamp": 1773039600000, "datetime": "2026-03-09T07:00:00", "open": 1.229, "high": 1.249, "low": 1.219, "close": 1.242, "volume": 940262.3, "close_time": 1773043199999, "quote_volume": 1159015.2984, "trades": 6945, "taker_buy_base": 521190.6, "taker_buy_quote": 642580.0567 }, { "timestamp": 1773043200000, "datetime": "2026-03-09T08:00:00", "open": 1.242, "high": 1.247, "low": 1.238, "close": 1.24, "volume": 616189.6, "close_time": 1773046799999, "quote_volume": 765252.467, "trades": 4862, "taker_buy_base": 307909.0, "taker_buy_quote": 382515.3411 }, { "timestamp": 1773046800000, "datetime": "2026-03-09T09:00:00", "open": 1.241, "high": 1.259, "low": 1.234, "close": 1.249, "volume": 875298.0, "close_time": 1773050399999, "quote_volume": 1092130.0306, "trades": 6266, "taker_buy_base": 429348.0, "taker_buy_quote": 535592.0676 }, { "timestamp": 1773050400000, "datetime": "2026-03-09T10:00:00", "open": 1.248, "high": 1.251, "low": 1.235, "close": 1.236, "volume": 701946.5, "close_time": 1773053999999, "quote_volume": 873257.2011, "trades": 4688, "taker_buy_base": 309352.7, "taker_buy_quote": 384985.2625 }, { "timestamp": 1773054000000, "datetime": "2026-03-09T11:00:00", "open": 1.235, "high": 1.236, "low": 1.219, "close": 1.231, "volume": 693358.5, "close_time": 1773057599999, "quote_volume": 851181.2556, "trades": 4841, "taker_buy_base": 316595.3, "taker_buy_quote": 388738.7777 }, { "timestamp": 1773057600000, "datetime": "2026-03-09T12:00:00", "open": 1.231, "high": 1.247, "low": 1.226, "close": 1.245, "volume": 649345.6, "close_time": 1773061199999, "quote_volume": 803687.0374, "trades": 4285, "taker_buy_base": 360806.8, "taker_buy_quote": 446957.5178 }, { "timestamp": 1773061200000, "datetime": "2026-03-09T13:00:00", "open": 1.245, "high": 1.268, "low": 1.239, "close": 1.264, "volume": 2076528.3, "close_time": 1773064799999, "quote_volume": 2607948.0435, "trades": 11328, "taker_buy_base": 840764.0, "taker_buy_quote": 1056095.936 }, { "timestamp": 1773064800000, "datetime": "2026-03-09T14:00:00", "open": 1.264, "high": 1.269, "low": 1.25, "close": 1.263, "volume": 1190891.7, "close_time": 1773068399999, "quote_volume": 1501165.2953, "trades": 10501, "taker_buy_base": 613825.5, "taker_buy_quote": 773806.957 }, { "timestamp": 1773068400000, "datetime": "2026-03-09T15:00:00", "open": 1.263, "high": 1.266, "low": 1.246, "close": 1.254, "volume": 793978.4, "close_time": 1773071999999, "quote_volume": 996928.4909, "trades": 6375, "taker_buy_base": 314171.7, "taker_buy_quote": 394620.5858 }, { "timestamp": 1773072000000, "datetime": "2026-03-09T16:00:00", "open": 1.254, "high": 1.258, "low": 1.233, "close": 1.238, "volume": 1113008.4, "close_time": 1773075599999, "quote_volume": 1386629.0215, "trades": 8008, "taker_buy_base": 369022.1, "taker_buy_quote": 459966.4255 }, { "timestamp": 1773075600000, "datetime": "2026-03-09T17:00:00", "open": 1.239, "high": 1.247, "low": 1.238, "close": 1.245, "volume": 867306.0, "close_time": 1773079199999, "quote_volume": 1077286.1377, "trades": 6672, "taker_buy_base": 330432.5, "taker_buy_quote": 410499.3577 }, { "timestamp": 1773079200000, "datetime": "2026-03-09T18:00:00", "open": 1.245, "high": 1.261, "low": 1.24, "close": 1.253, "volume": 785994.2, "close_time": 1773082799999, "quote_volume": 983435.5245, "trades": 6283, "taker_buy_base": 360338.4, "taker_buy_quote": 451225.1517 }, { "timestamp": 1773082800000, "datetime": "2026-03-09T19:00:00", "open": 1.254, "high": 1.282, "low": 1.25, "close": 1.254, "volume": 1214227.0, "close_time": 1773086399999, "quote_volume": 1538682.2171, "trades": 10201, "taker_buy_base": 495882.7, "taker_buy_quote": 628530.3881 }, { "timestamp": 1773086400000, "datetime": "2026-03-09T20:00:00", "open": 1.254, "high": 1.258, "low": 1.243, "close": 1.25, "volume": 668194.1, "close_time": 1773089999999, "quote_volume": 834469.0909, "trades": 4538, "taker_buy_base": 330889.5, "taker_buy_quote": 413295.1385 }, { "timestamp": 1773090000000, "datetime": "2026-03-09T21:00:00", "open": 1.25, "high": 1.254, "low": 1.245, "close": 1.249, "volume": 279967.1, "close_time": 1773093599999, "quote_volume": 349821.2464, "trades": 2638, "taker_buy_base": 141627.5, "taker_buy_quote": 176942.0122 }, { "timestamp": 1773093600000, "datetime": "2026-03-09T22:00:00", "open": 1.248, "high": 1.248, "low": 1.217, "close": 1.229, "volume": 1460106.8, "close_time": 1773097199999, "quote_volume": 1791850.6089, "trades": 7269, "taker_buy_base": 482364.2, "taker_buy_quote": 592296.0345 }, { "timestamp": 1773097200000, "datetime": "2026-03-09T23:00:00", "open": 1.229, "high": 1.236, "low": 1.223, "close": 1.235, "volume": 547192.1, "close_time": 1773100799999, "quote_volume": 672671.6004, "trades": 4426, "taker_buy_base": 317695.4, "taker_buy_quote": 390637.5945 }, { "timestamp": 1773100800000, "datetime": "2026-03-10T00:00:00", "open": 1.234, "high": 1.246, "low": 1.225, "close": 1.241, "volume": 647561.2, "close_time": 1773104399999, "quote_volume": 800424.5166, "trades": 5009, "taker_buy_base": 361108.7, "taker_buy_quote": 446231.1562 }, { "timestamp": 1773104400000, "datetime": "2026-03-10T01:00:00", "open": 1.24, "high": 1.245, "low": 1.23, "close": 1.24, "volume": 485809.3, "close_time": 1773107999999, "quote_volume": 601901.4559, "trades": 3619, "taker_buy_base": 266332.9, "taker_buy_quote": 330079.7022 }, { "timestamp": 1773108000000, "datetime": "2026-03-10T02:00:00", "open": 1.24, "high": 1.264, "low": 1.234, "close": 1.255, "volume": 1187518.4, "close_time": 1773111599999, "quote_volume": 1485687.9265, "trades": 8211, "taker_buy_base": 637108.1, "taker_buy_quote": 797302.3195 }, { "timestamp": 1773111600000, "datetime": "2026-03-10T03:00:00", "open": 1.255, "high": 1.264, "low": 1.244, "close": 1.245, "volume": 1227237.1, "close_time": 1773115199999, "quote_volume": 1538551.7812, "trades": 5561, "taker_buy_base": 805998.5, "taker_buy_quote": 1011333.7984 }, { "timestamp": 1773115200000, "datetime": "2026-03-10T04:00:00", "open": 1.245, "high": 1.275, "low": 1.245, "close": 1.263, "volume": 804473.5, "close_time": 1773118799999, "quote_volume": 1017851.7986, "trades": 5685, "taker_buy_base": 383559.2, "taker_buy_quote": 485086.161 }, { "timestamp": 1773118800000, "datetime": "2026-03-10T05:00:00", "open": 1.263, "high": 1.27, "low": 1.261, "close": 1.263, "volume": 696092.2, "close_time": 1773122399999, "quote_volume": 880638.5626, "trades": 3635, "taker_buy_base": 325404.1, "taker_buy_quote": 411749.3449 }, { "timestamp": 1773122400000, "datetime": "2026-03-10T06:00:00", "open": 1.264, "high": 1.278, "low": 1.258, "close": 1.272, "volume": 844469.0, "close_time": 1773125999999, "quote_volume": 1069928.7846, "trades": 4699, "taker_buy_base": 417608.0, "taker_buy_quote": 529078.4507 }, { "timestamp": 1773126000000, "datetime": "2026-03-10T07:00:00", "open": 1.272, "high": 1.289, "low": 1.272, "close": 1.281, "volume": 980906.9, "close_time": 1773129599999, "quote_volume": 1256182.4983, "trades": 5214, "taker_buy_base": 496713.9, "taker_buy_quote": 636121.9273 }, { "timestamp": 1773129600000, "datetime": "2026-03-10T08:00:00", "open": 1.281, "high": 1.298, "low": 1.28, "close": 1.294, "volume": 1232810.5, "close_time": 1773133199999, "quote_volume": 1588131.6947, "trades": 7267, "taker_buy_base": 651974.0, "taker_buy_quote": 839785.149 }, { "timestamp": 1773133200000, "datetime": "2026-03-10T09:00:00", "open": 1.294, "high": 1.318, "low": 1.294, "close": 1.313, "volume": 1657180.4, "close_time": 1773136799999, "quote_volume": 2166887.5025, "trades": 10095, "taker_buy_base": 788716.1, "taker_buy_quote": 1031320.2148 }, { "timestamp": 1773136800000, "datetime": "2026-03-10T10:00:00", "open": 1.313, "high": 1.315, "low": 1.298, "close": 1.302, "volume": 1239685.3, "close_time": 1773140399999, "quote_volume": 1617153.3878, "trades": 7499, "taker_buy_base": 510968.1, "taker_buy_quote": 666667.8298 }, { "timestamp": 1773140400000, "datetime": "2026-03-10T11:00:00", "open": 1.301, "high": 1.308, "low": 1.299, "close": 1.307, "volume": 564183.8, "close_time": 1773143999999, "quote_volume": 735005.2097, "trades": 4437, "taker_buy_base": 276067.4, "taker_buy_quote": 359690.1235 }, { "timestamp": 1773144000000, "datetime": "2026-03-10T12:00:00", "open": 1.306, "high": 1.31, "low": 1.299, "close": 1.304, "volume": 492006.9, "close_time": 1773147599999, "quote_volume": 641453.844, "trades": 4103, "taker_buy_base": 238111.6, "taker_buy_quote": 310573.6232 }, { "timestamp": 1773147600000, "datetime": "2026-03-10T13:00:00", "open": 1.304, "high": 1.312, "low": 1.293, "close": 1.303, "volume": 960510.2, "close_time": 1773151199999, "quote_volume": 1251117.7993, "trades": 8120, "taker_buy_base": 494352.8, "taker_buy_quote": 644013.433 }, { "timestamp": 1773151200000, "datetime": "2026-03-10T14:00:00", "open": 1.303, "high": 1.333, "low": 1.28, "close": 1.328, "volume": 2302008.8, "close_time": 1773154799999, "quote_volume": 2999407.223, "trades": 14787, "taker_buy_base": 1006556.7, "taker_buy_quote": 1312337.9529 }, { "timestamp": 1773154800000, "datetime": "2026-03-10T15:00:00", "open": 1.328, "high": 1.33, "low": 1.299, "close": 1.306, "volume": 1371143.5, "close_time": 1773158399999, "quote_volume": 1800553.5675, "trades": 9825, "taker_buy_base": 661243.8, "taker_buy_quote": 868873.1754 }, { "timestamp": 1773158400000, "datetime": "2026-03-10T16:00:00", "open": 1.305, "high": 1.316, "low": 1.293, "close": 1.313, "volume": 1282797.3, "close_time": 1773161999999, "quote_volume": 1677062.5631, "trades": 8547, "taker_buy_base": 652465.5, "taker_buy_quote": 853424.7867 }, { "timestamp": 1773162000000, "datetime": "2026-03-10T17:00:00", "open": 1.312, "high": 1.319, "low": 1.3, "close": 1.302, "volume": 1123867.8, "close_time": 1773165599999, "quote_volume": 1473168.0776, "trades": 7534, "taker_buy_base": 542290.7, "taker_buy_quote": 711359.4467 }, { "timestamp": 1773165600000, "datetime": "2026-03-10T18:00:00", "open": 1.302, "high": 1.308, "low": 1.277, "close": 1.286, "volume": 1738533.4, "close_time": 1773169199999, "quote_volume": 2243972.0177, "trades": 11005, "taker_buy_base": 690159.6, "taker_buy_quote": 890913.9197 }, { "timestamp": 1773169200000, "datetime": "2026-03-10T19:00:00", "open": 1.286, "high": 1.291, "low": 1.276, "close": 1.278, "volume": 631338.8, "close_time": 1773172799999, "quote_volume": 809922.3, "trades": 5851, "taker_buy_base": 236146.8, "taker_buy_quote": 303218.1824 }, { "timestamp": 1773172800000, "datetime": "2026-03-10T20:00:00", "open": 1.278, "high": 1.293, "low": 1.278, "close": 1.287, "volume": 574170.9, "close_time": 1773176399999, "quote_volume": 738533.8933, "trades": 5198, "taker_buy_base": 217972.1, "taker_buy_quote": 280369.0148 }, { "timestamp": 1773176400000, "datetime": "2026-03-10T21:00:00", "open": 1.287, "high": 1.289, "low": 1.272, "close": 1.277, "volume": 643255.4, "close_time": 1773179999999, "quote_volume": 822405.4667, "trades": 5620, "taker_buy_base": 238486.6, "taker_buy_quote": 304786.362 }, { "timestamp": 1773180000000, "datetime": "2026-03-10T22:00:00", "open": 1.277, "high": 1.283, "low": 1.267, "close": 1.28, "volume": 542796.6, "close_time": 1773183599999, "quote_volume": 692026.8824, "trades": 4227, "taker_buy_base": 240206.2, "taker_buy_quote": 306395.9064 }, { "timestamp": 1773183600000, "datetime": "2026-03-10T23:00:00", "open": 1.28, "high": 1.286, "low": 1.279, "close": 1.284, "volume": 192314.9, "close_time": 1773187199999, "quote_volume": 246722.5843, "trades": 2171, "taker_buy_base": 99896.7, "taker_buy_quote": 128188.8093 }, { "timestamp": 1773187200000, "datetime": "2026-03-11T00:00:00", "open": 1.283, "high": 1.295, "low": 1.282, "close": 1.291, "volume": 667669.4, "close_time": 1773190799999, "quote_volume": 858541.0427, "trades": 4249, "taker_buy_base": 347021.4, "taker_buy_quote": 446365.2453 }, { "timestamp": 1773190800000, "datetime": "2026-03-11T01:00:00", "open": 1.291, "high": 1.303, "low": 1.278, "close": 1.28, "volume": 940713.5, "close_time": 1773194399999, "quote_volume": 1211202.2458, "trades": 6262, "taker_buy_base": 430095.5, "taker_buy_quote": 553796.3948 }, { "timestamp": 1773194400000, "datetime": "2026-03-11T02:00:00", "open": 1.281, "high": 1.289, "low": 1.272, "close": 1.289, "volume": 629234.3, "close_time": 1773197999999, "quote_volume": 805496.531, "trades": 3773, "taker_buy_base": 259448.4, "taker_buy_quote": 332466.1902 }, { "timestamp": 1773198000000, "datetime": "2026-03-11T03:00:00", "open": 1.289, "high": 1.298, "low": 1.283, "close": 1.283, "volume": 1054497.4, "close_time": 1773201599999, "quote_volume": 1361146.7729, "trades": 4780, "taker_buy_base": 378615.7, "taker_buy_quote": 488966.2842 }, { "timestamp": 1773201600000, "datetime": "2026-03-11T04:00:00", "open": 1.282, "high": 1.285, "low": 1.276, "close": 1.283, "volume": 445453.9, "close_time": 1773205199999, "quote_volume": 570543.7975, "trades": 3124, "taker_buy_base": 260489.7, "taker_buy_quote": 333682.5574 }, { "timestamp": 1773205200000, "datetime": "2026-03-11T05:00:00", "open": 1.283, "high": 1.286, "low": 1.268, "close": 1.274, "volume": 560102.3, "close_time": 1773208799999, "quote_volume": 714215.925, "trades": 3264, "taker_buy_base": 191008.4, "taker_buy_quote": 243843.8343 }, { "timestamp": 1773208800000, "datetime": "2026-03-11T06:00:00", "open": 1.274, "high": 1.29, "low": 1.274, "close": 1.287, "volume": 668258.6, "close_time": 1773212399999, "quote_volume": 857630.0004, "trades": 4560, "taker_buy_base": 339461.2, "taker_buy_quote": 435664.3382 }, { "timestamp": 1773212400000, "datetime": "2026-03-11T07:00:00", "open": 1.287, "high": 1.292, "low": 1.276, "close": 1.276, "volume": 514667.8, "close_time": 1773215999999, "quote_volume": 660497.3523, "trades": 3590, "taker_buy_base": 205919.5, "taker_buy_quote": 264439.676 }, { "timestamp": 1773216000000, "datetime": "2026-03-11T08:00:00", "open": 1.277, "high": 1.278, "low": 1.27, "close": 1.277, "volume": 557496.3, "close_time": 1773219599999, "quote_volume": 709964.4802, "trades": 3905, "taker_buy_base": 244597.1, "taker_buy_quote": 311593.9446 }, { "timestamp": 1773219600000, "datetime": "2026-03-11T09:00:00", "open": 1.277, "high": 1.278, "low": 1.269, "close": 1.27, "volume": 370724.0, "close_time": 1773223199999, "quote_volume": 472365.0438, "trades": 3106, "taker_buy_base": 157959.0, "taker_buy_quote": 201354.4163 }, { "timestamp": 1773223200000, "datetime": "2026-03-11T10:00:00", "open": 1.271, "high": 1.289, "low": 1.271, "close": 1.279, "volume": 689117.4, "close_time": 1773226799999, "quote_volume": 883015.5732, "trades": 4257, "taker_buy_base": 314629.3, "taker_buy_quote": 403108.7753 }, { "timestamp": 1773226800000, "datetime": "2026-03-11T11:00:00", "open": 1.279, "high": 1.288, "low": 1.276, "close": 1.285, "volume": 530044.3, "close_time": 1773230399999, "quote_volume": 679841.1801, "trades": 4182, "taker_buy_base": 273676.8, "taker_buy_quote": 351067.4771 }, { "timestamp": 1773230400000, "datetime": "2026-03-11T12:00:00", "open": 1.286, "high": 1.307, "low": 1.283, "close": 1.296, "volume": 1327015.8, "close_time": 1773233999999, "quote_volume": 1719075.5114, "trades": 8173, "taker_buy_base": 754697.1, "taker_buy_quote": 977352.9649 }, { "timestamp": 1773234000000, "datetime": "2026-03-11T13:00:00", "open": 1.296, "high": 1.323, "low": 1.295, "close": 1.304, "volume": 2044384.5, "close_time": 1773237599999, "quote_volume": 2676556.4049, "trades": 14519, "taker_buy_base": 891410.4, "taker_buy_quote": 1167374.3542 }, { "timestamp": 1773237600000, "datetime": "2026-03-11T14:00:00", "open": 1.304, "high": 1.317, "low": 1.302, "close": 1.307, "volume": 987310.6, "close_time": 1773241199999, "quote_volume": 1292719.0552, "trades": 9368, "taker_buy_base": 465203.5, "taker_buy_quote": 609213.3185 }, { "timestamp": 1773241200000, "datetime": "2026-03-11T15:00:00", "open": 1.308, "high": 1.309, "low": 1.287, "close": 1.296, "volume": 1511274.7, "close_time": 1773244799999, "quote_volume": 1959659.297, "trades": 10256, "taker_buy_base": 637714.3, "taker_buy_quote": 826969.5475 }, { "timestamp": 1773244800000, "datetime": "2026-03-11T16:00:00", "open": 1.296, "high": 1.3, "low": 1.288, "close": 1.299, "volume": 898917.8, "close_time": 1773248399999, "quote_volume": 1163338.0017, "trades": 6286, "taker_buy_base": 404093.3, "taker_buy_quote": 523000.3299 }, { "timestamp": 1773248400000, "datetime": "2026-03-11T17:00:00", "open": 1.299, "high": 1.306, "low": 1.286, "close": 1.293, "volume": 942141.7, "close_time": 1773251999999, "quote_volume": 1220458.5305, "trades": 6121, "taker_buy_base": 404924.2, "taker_buy_quote": 524517.383 }, { "timestamp": 1773252000000, "datetime": "2026-03-11T18:00:00", "open": 1.293, "high": 1.298, "low": 1.29, "close": 1.294, "volume": 718067.6, "close_time": 1773255599999, "quote_volume": 929707.7902, "trades": 4715, "taker_buy_base": 303882.9, "taker_buy_quote": 393458.5247 }, { "timestamp": 1773255600000, "datetime": "2026-03-11T19:00:00", "open": 1.295, "high": 1.298, "low": 1.289, "close": 1.295, "volume": 526794.0, "close_time": 1773259199999, "quote_volume": 681327.6788, "trades": 3201, "taker_buy_base": 222007.8, "taker_buy_quote": 287145.8875 }, { "timestamp": 1773259200000, "datetime": "2026-03-11T20:00:00", "open": 1.295, "high": 1.297, "low": 1.288, "close": 1.293, "volume": 388666.6, "close_time": 1773262799999, "quote_volume": 502263.9456, "trades": 2490, "taker_buy_base": 144331.4, "taker_buy_quote": 186467.9277 }, { "timestamp": 1773262800000, "datetime": "2026-03-11T21:00:00", "open": 1.294, "high": 1.302, "low": 1.292, "close": 1.302, "volume": 361760.8, "close_time": 1773266399999, "quote_volume": 469302.2103, "trades": 2329, "taker_buy_base": 222534.8, "taker_buy_quote": 288856.0274 }, { "timestamp": 1773266400000, "datetime": "2026-03-11T22:00:00", "open": 1.302, "high": 1.305, "low": 1.295, "close": 1.3, "volume": 405610.2, "close_time": 1773269999999, "quote_volume": 526932.4628, "trades": 2421, "taker_buy_base": 238658.0, "taker_buy_quote": 310094.8049 }, { "timestamp": 1773270000000, "datetime": "2026-03-11T23:00:00", "open": 1.301, "high": 1.304, "low": 1.294, "close": 1.299, "volume": 263248.9, "close_time": 1773273599999, "quote_volume": 342014.4958, "trades": 1843, "taker_buy_base": 128102.2, "taker_buy_quote": 166513.2742 }, { "timestamp": 1773273600000, "datetime": "2026-03-12T00:00:00", "open": 1.298, "high": 1.307, "low": 1.294, "close": 1.305, "volume": 1113321.4, "close_time": 1773277199999, "quote_volume": 1448717.2358, "trades": 5893, "taker_buy_base": 533529.2, "taker_buy_quote": 694312.408 }, { "timestamp": 1773277200000, "datetime": "2026-03-12T01:00:00", "open": 1.305, "high": 1.305, "low": 1.29, "close": 1.295, "volume": 450837.9, "close_time": 1773280799999, "quote_volume": 584073.0886, "trades": 5152, "taker_buy_base": 210597.4, "taker_buy_quote": 272867.5666 }, { "timestamp": 1773280800000, "datetime": "2026-03-12T02:00:00", "open": 1.295, "high": 1.299, "low": 1.284, "close": 1.285, "volume": 616087.7, "close_time": 1773284399999, "quote_volume": 795900.4708, "trades": 4929, "taker_buy_base": 277336.9, "taker_buy_quote": 358751.7784 }, { "timestamp": 1773284400000, "datetime": "2026-03-12T03:00:00", "open": 1.285, "high": 1.296, "low": 1.283, "close": 1.287, "volume": 545021.2, "close_time": 1773287999999, "quote_volume": 702036.1995, "trades": 3505, "taker_buy_base": 203341.9, "taker_buy_quote": 261993.1926 }, { "timestamp": 1773288000000, "datetime": "2026-03-12T04:00:00", "open": 1.286, "high": 1.294, "low": 1.286, "close": 1.291, "volume": 265508.8, "close_time": 1773291599999, "quote_volume": 342536.2811, "trades": 1967, "taker_buy_base": 133689.8, "taker_buy_quote": 172474.5527 }, { "timestamp": 1773291600000, "datetime": "2026-03-12T05:00:00", "open": 1.29, "high": 1.29, "low": 1.278, "close": 1.29, "volume": 418842.9, "close_time": 1773295199999, "quote_volume": 537572.912, "trades": 2210, "taker_buy_base": 212059.6, "taker_buy_quote": 272176.6384 }, { "timestamp": 1773295200000, "datetime": "2026-03-12T06:00:00", "open": 1.291, "high": 1.309, "low": 1.288, "close": 1.306, "volume": 519194.2, "close_time": 1773298799999, "quote_volume": 674588.0113, "trades": 3415, "taker_buy_base": 226313.8, "taker_buy_quote": 294233.4791 }, { "timestamp": 1773298800000, "datetime": "2026-03-12T07:00:00", "open": 1.307, "high": 1.326, "low": 1.299, "close": 1.325, "volume": 1956028.8, "close_time": 1773302399999, "quote_volume": 2577398.8238, "trades": 8086, "taker_buy_base": 1327716.1, "taker_buy_quote": 1750102.4721 }, { "timestamp": 1773302400000, "datetime": "2026-03-12T08:00:00", "open": 1.325, "high": 1.331, "low": 1.313, "close": 1.317, "volume": 1331892.9, "close_time": 1773305999999, "quote_volume": 1763330.6839, "trades": 6341, "taker_buy_base": 610924.9, "taker_buy_quote": 808797.9853 }, { "timestamp": 1773306000000, "datetime": "2026-03-12T09:00:00", "open": 1.317, "high": 1.339, "low": 1.312, "close": 1.332, "volume": 1229591.3, "close_time": 1773309599999, "quote_volume": 1629819.8804, "trades": 6687, "taker_buy_base": 689653.5, "taker_buy_quote": 914307.4899 }, { "timestamp": 1773309600000, "datetime": "2026-03-12T10:00:00", "open": 1.332, "high": 1.338, "low": 1.326, "close": 1.334, "volume": 786640.4, "close_time": 1773313199999, "quote_volume": 1048377.7132, "trades": 4484, "taker_buy_base": 379252.6, "taker_buy_quote": 505623.9497 }, { "timestamp": 1773313200000, "datetime": "2026-03-12T11:00:00", "open": 1.334, "high": 1.342, "low": 1.321, "close": 1.324, "volume": 860563.5, "close_time": 1773316799999, "quote_volume": 1148029.9143, "trades": 5245, "taker_buy_base": 385702.6, "taker_buy_quote": 515124.5135 }, { "timestamp": 1773316800000, "datetime": "2026-03-12T12:00:00", "open": 1.324, "high": 1.325, "low": 1.316, "close": 1.32, "volume": 591872.9, "close_time": 1773320399999, "quote_volume": 781851.4772, "trades": 3488, "taker_buy_base": 280133.6, "taker_buy_quote": 370203.8441 }, { "timestamp": 1773320400000, "datetime": "2026-03-12T13:00:00", "open": 1.32, "high": 1.33, "low": 1.308, "close": 1.322, "volume": 886155.8, "close_time": 1773323999999, "quote_volume": 1167851.7348, "trades": 6857, "taker_buy_base": 406191.1, "taker_buy_quote": 535433.5826 }, { "timestamp": 1773324000000, "datetime": "2026-03-12T14:00:00", "open": 1.322, "high": 1.328, "low": 1.304, "close": 1.318, "volume": 1033615.9, "close_time": 1773327599999, "quote_volume": 1358904.0233, "trades": 8246, "taker_buy_base": 445488.4, "taker_buy_quote": 585966.4863 }, { "timestamp": 1773327600000, "datetime": "2026-03-12T15:00:00", "open": 1.319, "high": 1.335, "low": 1.316, "close": 1.323, "volume": 651227.0, "close_time": 1773331199999, "quote_volume": 862381.3308, "trades": 5291, "taker_buy_base": 338856.6, "taker_buy_quote": 448791.764 }, { "timestamp": 1773331200000, "datetime": "2026-03-12T16:00:00", "open": 1.323, "high": 1.326, "low": 1.314, "close": 1.321, "volume": 561238.2, "close_time": 1773334799999, "quote_volume": 740833.4252, "trades": 4687, "taker_buy_base": 240031.8, "taker_buy_quote": 316821.2567 }, { "timestamp": 1773334800000, "datetime": "2026-03-12T17:00:00", "open": 1.322, "high": 1.347, "low": 1.322, "close": 1.339, "volume": 1926749.8, "close_time": 1773338399999, "quote_volume": 2574109.6895, "trades": 8997, "taker_buy_base": 807371.5, "taker_buy_quote": 1078959.8196 }, { "timestamp": 1773338400000, "datetime": "2026-03-12T18:00:00", "open": 1.339, "high": 1.352, "low": 1.33, "close": 1.333, "volume": 1270699.1, "close_time": 1773341999999, "quote_volume": 1704699.9179, "trades": 4991, "taker_buy_base": 685971.7, "taker_buy_quote": 919819.8176 }, { "timestamp": 1773342000000, "datetime": "2026-03-12T19:00:00", "open": 1.333, "high": 1.353, "low": 1.33, "close": 1.34, "volume": 1109152.1, "close_time": 1773345599999, "quote_volume": 1488330.6873, "trades": 5100, "taker_buy_base": 623850.6, "taker_buy_quote": 837388.2454 }, { "timestamp": 1773345600000, "datetime": "2026-03-12T20:00:00", "open": 1.339, "high": 1.341, "low": 1.323, "close": 1.334, "volume": 623928.8, "close_time": 1773349199999, "quote_volume": 830511.1353, "trades": 3538, "taker_buy_base": 270401.7, "taker_buy_quote": 359760.4366 }, { "timestamp": 1773349200000, "datetime": "2026-03-12T21:00:00", "open": 1.334, "high": 1.357, "low": 1.332, "close": 1.355, "volume": 788558.0, "close_time": 1773352799999, "quote_volume": 1062761.4781, "trades": 4427, "taker_buy_base": 499891.6, "taker_buy_quote": 673849.0038 }, { "timestamp": 1773352800000, "datetime": "2026-03-12T22:00:00", "open": 1.354, "high": 1.364, "low": 1.353, "close": 1.361, "volume": 524417.6, "close_time": 1773356399999, "quote_volume": 711894.4993, "trades": 3875, "taker_buy_base": 308846.7, "taker_buy_quote": 419348.4637 }, { "timestamp": 1773356400000, "datetime": "2026-03-12T23:00:00", "open": 1.361, "high": 1.372, "low": 1.348, "close": 1.368, "volume": 1098008.2, "close_time": 1773359999999, "quote_volume": 1495178.9697, "trades": 5733, "taker_buy_base": 550312.4, "taker_buy_quote": 750311.5773 }, { "timestamp": 1773360000000, "datetime": "2026-03-13T00:00:00", "open": 1.368, "high": 1.41, "low": 1.364, "close": 1.383, "volume": 4701957.0, "close_time": 1773363599999, "quote_volume": 6534774.1513, "trades": 23889, "taker_buy_base": 2737766.0, "taker_buy_quote": 3805638.1166 }, { "timestamp": 1773363600000, "datetime": "2026-03-13T01:00:00", "open": 1.384, "high": 1.422, "low": 1.384, "close": 1.413, "volume": 1932226.6, "close_time": 1773367199999, "quote_volume": 2710566.1646, "trades": 10792, "taker_buy_base": 1038716.7, "taker_buy_quote": 1457434.2266 }, { "timestamp": 1773367200000, "datetime": "2026-03-13T02:00:00", "open": 1.413, "high": 1.421, "low": 1.375, "close": 1.388, "volume": 1404672.9, "close_time": 1773370799999, "quote_volume": 1965429.787, "trades": 9718, "taker_buy_base": 670456.9, "taker_buy_quote": 938052.1449 }, { "timestamp": 1773370800000, "datetime": "2026-03-13T03:00:00", "open": 1.389, "high": 1.392, "low": 1.378, "close": 1.388, "volume": 534306.2, "close_time": 1773374399999, "quote_volume": 740333.4977, "trades": 4326, "taker_buy_base": 282361.2, "taker_buy_quote": 391347.0127 }, { "timestamp": 1773374400000, "datetime": "2026-03-13T04:00:00", "open": 1.387, "high": 1.388, "low": 1.367, "close": 1.369, "volume": 750081.1, "close_time": 1773377999999, "quote_volume": 1031464.3855, "trades": 5167, "taker_buy_base": 387584.4, "taker_buy_quote": 532887.2656 }, { "timestamp": 1773378000000, "datetime": "2026-03-13T05:00:00", "open": 1.37, "high": 1.385, "low": 1.366, "close": 1.376, "volume": 406922.6, "close_time": 1773381599999, "quote_volume": 560545.897, "trades": 3665, "taker_buy_base": 191241.2, "taker_buy_quote": 263579.1645 }, { "timestamp": 1773381600000, "datetime": "2026-03-13T06:00:00", "open": 1.376, "high": 1.378, "low": 1.357, "close": 1.357, "volume": 772889.1, "close_time": 1773385199999, "quote_volume": 1054389.4737, "trades": 4011, "taker_buy_base": 236193.2, "taker_buy_quote": 322236.1204 }, { "timestamp": 1773385200000, "datetime": "2026-03-13T07:00:00", "open": 1.357, "high": 1.359, "low": 1.343, "close": 1.345, "volume": 1016376.2, "close_time": 1773388799999, "quote_volume": 1371074.4773, "trades": 5720, "taker_buy_base": 471887.6, "taker_buy_quote": 636846.0458 }, { "timestamp": 1773388800000, "datetime": "2026-03-13T08:00:00", "open": 1.345, "high": 1.352, "low": 1.319, "close": 1.33, "volume": 4787050.6, "close_time": 1773392399999, "quote_volume": 6375100.9596, "trades": 15197, "taker_buy_base": 1787735.8, "taker_buy_quote": 2387773.1045 }, { "timestamp": 1773392400000, "datetime": "2026-03-13T09:00:00", "open": 1.329, "high": 1.345, "low": 1.327, "close": 1.336, "volume": 864144.3, "close_time": 1773395999999, "quote_volume": 1154267.071, "trades": 6069, "taker_buy_base": 488445.9, "taker_buy_quote": 652816.6978 }, { "timestamp": 1773396000000, "datetime": "2026-03-13T10:00:00", "open": 1.336, "high": 1.356, "low": 1.336, "close": 1.348, "volume": 1724230.2, "close_time": 1773399599999, "quote_volume": 2325241.8517, "trades": 6965, "taker_buy_base": 819964.5, "taker_buy_quote": 1106199.0301 }, { "timestamp": 1773399600000, "datetime": "2026-03-13T11:00:00", "open": 1.348, "high": 1.353, "low": 1.34, "close": 1.35, "volume": 944216.0, "close_time": 1773403199999, "quote_volume": 1272455.3493, "trades": 5036, "taker_buy_base": 489326.3, "taker_buy_quote": 659499.9543 }, { "timestamp": 1773403200000, "datetime": "2026-03-13T12:00:00", "open": 1.35, "high": 1.358, "low": 1.348, "close": 1.352, "volume": 731113.3, "close_time": 1773406799999, "quote_volume": 989097.6004, "trades": 5678, "taker_buy_base": 404902.5, "taker_buy_quote": 547900.3479 }, { "timestamp": 1773406800000, "datetime": "2026-03-13T13:00:00", "open": 1.352, "high": 1.367, "low": 1.346, "close": 1.356, "volume": 1608863.3, "close_time": 1773410399999, "quote_volume": 2186034.7926, "trades": 9289, "taker_buy_base": 920900.7, "taker_buy_quote": 1251608.0903 }, { "timestamp": 1773410400000, "datetime": "2026-03-13T14:00:00", "open": 1.357, "high": 1.368, "low": 1.348, "close": 1.349, "volume": 2040662.7, "close_time": 1773413999999, "quote_volume": 2770512.6221, "trades": 11176, "taker_buy_base": 1068273.3, "taker_buy_quote": 1450593.9595 }, { "timestamp": 1773414000000, "datetime": "2026-03-13T15:00:00", "open": 1.349, "high": 1.361, "low": 1.342, "close": 1.352, "volume": 1683827.0, "close_time": 1773417599999, "quote_volume": 2275258.333, "trades": 9056, "taker_buy_base": 792119.8, "taker_buy_quote": 1070640.0094 }, { "timestamp": 1773417600000, "datetime": "2026-03-13T16:00:00", "open": 1.353, "high": 1.371, "low": 1.35, "close": 1.367, "volume": 967145.7, "close_time": 1773421199999, "quote_volume": 1315047.3333, "trades": 7513, "taker_buy_base": 522917.8, "taker_buy_quote": 711097.5044 }, { "timestamp": 1773421200000, "datetime": "2026-03-13T17:00:00", "open": 1.368, "high": 1.376, "low": 1.345, "close": 1.347, "volume": 931660.7, "close_time": 1773424799999, "quote_volume": 1268136.2155, "trades": 5841, "taker_buy_base": 342609.1, "taker_buy_quote": 466591.3617 }, { "timestamp": 1773424800000, "datetime": "2026-03-13T18:00:00", "open": 1.347, "high": 1.352, "low": 1.34, "close": 1.346, "volume": 582525.0, "close_time": 1773428399999, "quote_volume": 784344.1096, "trades": 3696, "taker_buy_base": 232863.8, "taker_buy_quote": 313494.4165 }, { "timestamp": 1773428400000, "datetime": "2026-03-13T19:00:00", "open": 1.346, "high": 1.352, "low": 1.342, "close": 1.345, "volume": 473988.1, "close_time": 1773431999999, "quote_volume": 638200.0806, "trades": 3323, "taker_buy_base": 233284.7, "taker_buy_quote": 314081.5778 }, { "timestamp": 1773432000000, "datetime": "2026-03-13T20:00:00", "open": 1.345, "high": 1.349, "low": 1.34, "close": 1.348, "volume": 401718.4, "close_time": 1773435599999, "quote_volume": 540353.2803, "trades": 2652, "taker_buy_base": 221202.2, "taker_buy_quote": 297660.5597 }, { "timestamp": 1773435600000, "datetime": "2026-03-13T21:00:00", "open": 1.348, "high": 1.357, "low": 1.339, "close": 1.342, "volume": 541653.2, "close_time": 1773439199999, "quote_volume": 729976.2531, "trades": 3686, "taker_buy_base": 251271.3, "taker_buy_quote": 338716.7601 }, { "timestamp": 1773439200000, "datetime": "2026-03-13T22:00:00", "open": 1.341, "high": 1.342, "low": 1.326, "close": 1.332, "volume": 749673.4, "close_time": 1773442799999, "quote_volume": 998526.5031, "trades": 4701, "taker_buy_base": 424163.9, "taker_buy_quote": 564925.3734 }, { "timestamp": 1773442800000, "datetime": "2026-03-13T23:00:00", "open": 1.331, "high": 1.341, "low": 1.331, "close": 1.336, "volume": 551942.5, "close_time": 1773446399999, "quote_volume": 737890.1252, "trades": 3877, "taker_buy_base": 305683.8, "taker_buy_quote": 408648.3339 }, { "timestamp": 1773446400000, "datetime": "2026-03-14T00:00:00", "open": 1.335, "high": 1.335, "low": 1.315, "close": 1.319, "volume": 770941.5, "close_time": 1773449999999, "quote_volume": 1021059.9727, "trades": 4062, "taker_buy_base": 340975.2, "taker_buy_quote": 451683.0598 }, { "timestamp": 1773450000000, "datetime": "2026-03-14T01:00:00", "open": 1.32, "high": 1.341, "low": 1.319, "close": 1.335, "volume": 750620.5, "close_time": 1773453599999, "quote_volume": 998151.1422, "trades": 3957, "taker_buy_base": 391159.9, "taker_buy_quote": 519978.9997 }, { "timestamp": 1773453600000, "datetime": "2026-03-14T02:00:00", "open": 1.336, "high": 1.336, "low": 1.324, "close": 1.331, "volume": 347184.9, "close_time": 1773457199999, "quote_volume": 462001.941, "trades": 2494, "taker_buy_base": 171578.9, "taker_buy_quote": 228319.4684 }, { "timestamp": 1773457200000, "datetime": "2026-03-14T03:00:00", "open": 1.331, "high": 1.342, "low": 1.329, "close": 1.333, "volume": 299198.3, "close_time": 1773460799999, "quote_volume": 399174.7626, "trades": 2975, "taker_buy_base": 187044.7, "taker_buy_quote": 249575.8676 }, { "timestamp": 1773460800000, "datetime": "2026-03-14T04:00:00", "open": 1.333, "high": 1.335, "low": 1.324, "close": 1.325, "volume": 442573.7, "close_time": 1773464399999, "quote_volume": 588382.4223, "trades": 3105, "taker_buy_base": 181690.7, "taker_buy_quote": 241644.7021 }, { "timestamp": 1773464400000, "datetime": "2026-03-14T05:00:00", "open": 1.326, "high": 1.328, "low": 1.314, "close": 1.317, "volume": 482070.8, "close_time": 1773467999999, "quote_volume": 636227.8663, "trades": 3172, "taker_buy_base": 198782.0, "taker_buy_quote": 262492.603 }, { "timestamp": 1773468000000, "datetime": "2026-03-14T06:00:00", "open": 1.317, "high": 1.32, "low": 1.311, "close": 1.317, "volume": 382733.9, "close_time": 1773471599999, "quote_volume": 503811.8321, "trades": 3563, "taker_buy_base": 169441.0, "taker_buy_quote": 223017.2633 }, { "timestamp": 1773471600000, "datetime": "2026-03-14T07:00:00", "open": 1.316, "high": 1.32, "low": 1.314, "close": 1.317, "volume": 292787.8, "close_time": 1773475199999, "quote_volume": 385591.1007, "trades": 2299, "taker_buy_base": 170538.6, "taker_buy_quote": 224643.772 }, { "timestamp": 1773475200000, "datetime": "2026-03-14T08:00:00", "open": 1.316, "high": 1.32, "low": 1.313, "close": 1.313, "volume": 267574.1, "close_time": 1773478799999, "quote_volume": 352054.271, "trades": 2025, "taker_buy_base": 131547.9, "taker_buy_quote": 173061.9936 }, { "timestamp": 1773478800000, "datetime": "2026-03-14T09:00:00", "open": 1.313, "high": 1.317, "low": 1.307, "close": 1.31, "volume": 282956.9, "close_time": 1773482399999, "quote_volume": 371290.7148, "trades": 2227, "taker_buy_base": 126119.0, "taker_buy_quote": 165542.4154 }, { "timestamp": 1773482400000, "datetime": "2026-03-14T10:00:00", "open": 1.31, "high": 1.311, "low": 1.304, "close": 1.306, "volume": 403802.0, "close_time": 1773485999999, "quote_volume": 527755.1646, "trades": 2442, "taker_buy_base": 185426.6, "taker_buy_quote": 242389.3994 }, { "timestamp": 1773486000000, "datetime": "2026-03-14T11:00:00", "open": 1.306, "high": 1.309, "low": 1.303, "close": 1.306, "volume": 205751.5, "close_time": 1773489599999, "quote_volume": 268703.6385, "trades": 1730, "taker_buy_base": 83933.8, "taker_buy_quote": 109656.499 }, { "timestamp": 1773489600000, "datetime": "2026-03-14T12:00:00", "open": 1.306, "high": 1.313, "low": 1.304, "close": 1.313, "volume": 258401.1, "close_time": 1773493199999, "quote_volume": 338103.5305, "trades": 2311, "taker_buy_base": 143778.8, "taker_buy_quote": 188157.6901 }, { "timestamp": 1773493200000, "datetime": "2026-03-14T13:00:00", "open": 1.313, "high": 1.313, "low": 1.297, "close": 1.307, "volume": 746922.8, "close_time": 1773496799999, "quote_volume": 974431.1766, "trades": 3147, "taker_buy_base": 218140.2, "taker_buy_quote": 284798.3172 }, { "timestamp": 1773496800000, "datetime": "2026-03-14T14:00:00", "open": 1.307, "high": 1.314, "low": 1.305, "close": 1.308, "volume": 371637.2, "close_time": 1773500399999, "quote_volume": 486729.2721, "trades": 2381, "taker_buy_base": 166659.4, "taker_buy_quote": 218322.7294 }, { "timestamp": 1773500400000, "datetime": "2026-03-14T15:00:00", "open": 1.307, "high": 1.312, "low": 1.305, "close": 1.31, "volume": 232991.8, "close_time": 1773503999999, "quote_volume": 304901.8213, "trades": 1810, "taker_buy_base": 107021.6, "taker_buy_quote": 140106.9716 }, { "timestamp": 1773504000000, "datetime": "2026-03-14T16:00:00", "open": 1.31, "high": 1.316, "low": 1.307, "close": 1.312, "volume": 223573.7, "close_time": 1773507599999, "quote_volume": 293481.109, "trades": 1794, "taker_buy_base": 111346.4, "taker_buy_quote": 146189.7728 }, { "timestamp": 1773507600000, "datetime": "2026-03-14T17:00:00", "open": 1.312, "high": 1.313, "low": 1.305, "close": 1.306, "volume": 153354.1, "close_time": 1773511199999, "quote_volume": 200815.9435, "trades": 1431, "taker_buy_base": 42646.5, "taker_buy_quote": 55881.2747 }, { "timestamp": 1773511200000, "datetime": "2026-03-14T18:00:00", "open": 1.306, "high": 1.308, "low": 1.303, "close": 1.306, "volume": 164073.9, "close_time": 1773514799999, "quote_volume": 214143.7452, "trades": 1660, "taker_buy_base": 68478.3, "taker_buy_quote": 89405.5872 }, { "timestamp": 1773514800000, "datetime": "2026-03-14T19:00:00", "open": 1.306, "high": 1.308, "low": 1.304, "close": 1.306, "volume": 132708.4, "close_time": 1773518399999, "quote_volume": 173349.1215, "trades": 1261, "taker_buy_base": 64941.7, "taker_buy_quote": 84842.951 }, { "timestamp": 1773518400000, "datetime": "2026-03-14T20:00:00", "open": 1.305, "high": 1.308, "low": 1.303, "close": 1.306, "volume": 122517.2, "close_time": 1773521999999, "quote_volume": 159917.1953, "trades": 1308, "taker_buy_base": 48863.6, "taker_buy_quote": 63798.542 }, { "timestamp": 1773522000000, "datetime": "2026-03-14T21:00:00", "open": 1.306, "high": 1.312, "low": 1.303, "close": 1.309, "volume": 191055.4, "close_time": 1773525599999, "quote_volume": 249492.5761, "trades": 2000, "taker_buy_base": 75491.9, "taker_buy_quote": 98688.6687 }, { "timestamp": 1773525600000, "datetime": "2026-03-14T22:00:00", "open": 1.309, "high": 1.316, "low": 1.307, "close": 1.314, "volume": 235166.6, "close_time": 1773529199999, "quote_volume": 308456.5746, "trades": 1896, "taker_buy_base": 144519.8, "taker_buy_quote": 189608.0804 }, { "timestamp": 1773529200000, "datetime": "2026-03-14T23:00:00", "open": 1.315, "high": 1.328, "low": 1.314, "close": 1.325, "volume": 573389.6, "close_time": 1773532799999, "quote_volume": 757884.7297, "trades": 4159, "taker_buy_base": 271643.8, "taker_buy_quote": 359224.2003 }, { "timestamp": 1773532800000, "datetime": "2026-03-15T00:00:00", "open": 1.325, "high": 1.327, "low": 1.317, "close": 1.321, "volume": 341463.3, "close_time": 1773536399999, "quote_volume": 451404.8795, "trades": 3056, "taker_buy_base": 174191.6, "taker_buy_quote": 230273.4832 }, { "timestamp": 1773536400000, "datetime": "2026-03-15T01:00:00", "open": 1.32, "high": 1.348, "low": 1.317, "close": 1.346, "volume": 1006208.4, "close_time": 1773539999999, "quote_volume": 1344738.171, "trades": 5687, "taker_buy_base": 487587.1, "taker_buy_quote": 651952.8638 }, { "timestamp": 1773540000000, "datetime": "2026-03-15T02:00:00", "open": 1.346, "high": 1.364, "low": 1.341, "close": 1.361, "volume": 878257.7, "close_time": 1773543599999, "quote_volume": 1187694.1964, "trades": 6536, "taker_buy_base": 411609.2, "taker_buy_quote": 556723.1616 }, { "timestamp": 1773543600000, "datetime": "2026-03-15T03:00:00", "open": 1.361, "high": 1.378, "low": 1.354, "close": 1.356, "volume": 821811.4, "close_time": 1773547199999, "quote_volume": 1122460.7224, "trades": 6116, "taker_buy_base": 398415.0, "taker_buy_quote": 543963.3096 }, { "timestamp": 1773547200000, "datetime": "2026-03-15T04:00:00", "open": 1.356, "high": 1.366, "low": 1.341, "close": 1.345, "volume": 616848.8, "close_time": 1773550799999, "quote_volume": 833625.5677, "trades": 4313, "taker_buy_base": 250888.7, "taker_buy_quote": 339083.5646 }, { "timestamp": 1773550800000, "datetime": "2026-03-15T05:00:00", "open": 1.345, "high": 1.355, "low": 1.341, "close": 1.346, "volume": 367448.5, "close_time": 1773554399999, "quote_volume": 495408.3017, "trades": 3519, "taker_buy_base": 194912.4, "taker_buy_quote": 262812.0264 }, { "timestamp": 1773554400000, "datetime": "2026-03-15T06:00:00", "open": 1.346, "high": 1.346, "low": 1.331, "close": 1.336, "volume": 442552.8, "close_time": 1773557999999, "quote_volume": 592285.9276, "trades": 2864, "taker_buy_base": 174510.2, "taker_buy_quote": 233671.4791 }, { "timestamp": 1773558000000, "datetime": "2026-03-15T07:00:00", "open": 1.336, "high": 1.343, "low": 1.332, "close": 1.338, "volume": 467078.7, "close_time": 1773561599999, "quote_volume": 624211.1322, "trades": 2634, "taker_buy_base": 269412.4, "taker_buy_quote": 359958.7967 }, { "timestamp": 1773561600000, "datetime": "2026-03-15T08:00:00", "open": 1.338, "high": 1.348, "low": 1.336, "close": 1.348, "volume": 302636.2, "close_time": 1773565199999, "quote_volume": 405740.4986, "trades": 2619, "taker_buy_base": 180712.2, "taker_buy_quote": 242335.1267 }, { "timestamp": 1773565200000, "datetime": "2026-03-15T09:00:00", "open": 1.348, "high": 1.358, "low": 1.343, "close": 1.349, "volume": 588735.1, "close_time": 1773568799999, "quote_volume": 795390.7519, "trades": 3773, "taker_buy_base": 293759.5, "taker_buy_quote": 396796.7751 }, { "timestamp": 1773568800000, "datetime": "2026-03-15T10:00:00", "open": 1.349, "high": 1.353, "low": 1.344, "close": 1.351, "volume": 166639.7, "close_time": 1773572399999, "quote_volume": 224704.1774, "trades": 1777, "taker_buy_base": 93654.4, "taker_buy_quote": 126315.4219 }, { "timestamp": 1773572400000, "datetime": "2026-03-15T11:00:00", "open": 1.351, "high": 1.355, "low": 1.347, "close": 1.352, "volume": 369872.6, "close_time": 1773575999999, "quote_volume": 499543.5702, "trades": 2657, "taker_buy_base": 200528.7, "taker_buy_quote": 270829.5908 }, { "timestamp": 1773576000000, "datetime": "2026-03-15T12:00:00", "open": 1.352, "high": 1.365, "low": 1.344, "close": 1.356, "volume": 477130.4, "close_time": 1773579599999, "quote_volume": 646636.4442, "trades": 3547, "taker_buy_base": 228910.0, "taker_buy_quote": 310223.3728 }, { "timestamp": 1773579600000, "datetime": "2026-03-15T13:00:00", "open": 1.356, "high": 1.357, "low": 1.339, "close": 1.347, "volume": 666128.3, "close_time": 1773583199999, "quote_volume": 896647.0442, "trades": 5296, "taker_buy_base": 318566.4, "taker_buy_quote": 428837.9258 }, { "timestamp": 1773583200000, "datetime": "2026-03-15T14:00:00", "open": 1.347, "high": 1.349, "low": 1.325, "close": 1.336, "volume": 691090.1, "close_time": 1773586799999, "quote_volume": 922881.2705, "trades": 4040, "taker_buy_base": 293689.3, "taker_buy_quote": 392267.8908 }, { "timestamp": 1773586800000, "datetime": "2026-03-15T15:00:00", "open": 1.337, "high": 1.34, "low": 1.333, "close": 1.338, "volume": 335445.7, "close_time": 1773590399999, "quote_volume": 448410.2302, "trades": 2538, "taker_buy_base": 186778.7, "taker_buy_quote": 249763.1328 }, { "timestamp": 1773590400000, "datetime": "2026-03-15T16:00:00", "open": 1.337, "high": 1.344, "low": 1.334, "close": 1.335, "volume": 320104.6, "close_time": 1773593999999, "quote_volume": 428471.1495, "trades": 2639, "taker_buy_base": 151818.1, "taker_buy_quote": 203212.8892 }, { "timestamp": 1773594000000, "datetime": "2026-03-15T17:00:00", "open": 1.335, "high": 1.353, "low": 1.335, "close": 1.346, "volume": 460211.6, "close_time": 1773597599999, "quote_volume": 618701.4753, "trades": 3512, "taker_buy_base": 240388.3, "taker_buy_quote": 323247.6897 }, { "timestamp": 1773597600000, "datetime": "2026-03-15T18:00:00", "open": 1.347, "high": 1.349, "low": 1.333, "close": 1.336, "volume": 481176.1, "close_time": 1773601199999, "quote_volume": 645328.5903, "trades": 3394, "taker_buy_base": 243838.5, "taker_buy_quote": 326916.2001 }, { "timestamp": 1773601200000, "datetime": "2026-03-15T19:00:00", "open": 1.336, "high": 1.343, "low": 1.335, "close": 1.341, "volume": 154264.6, "close_time": 1773604799999, "quote_volume": 206441.0189, "trades": 1587, "taker_buy_base": 87404.7, "taker_buy_quote": 116975.4144 }, { "timestamp": 1773604800000, "datetime": "2026-03-15T20:00:00", "open": 1.341, "high": 1.35, "low": 1.338, "close": 1.344, "volume": 282563.4, "close_time": 1773608399999, "quote_volume": 379636.1051, "trades": 2975, "taker_buy_base": 146351.9, "taker_buy_quote": 196718.7797 }, { "timestamp": 1773608400000, "datetime": "2026-03-15T21:00:00", "open": 1.345, "high": 1.363, "low": 1.343, "close": 1.356, "volume": 743172.6, "close_time": 1773611999999, "quote_volume": 1005795.3635, "trades": 4639, "taker_buy_base": 475089.9, "taker_buy_quote": 642977.3103 }, { "timestamp": 1773612000000, "datetime": "2026-03-15T22:00:00", "open": 1.356, "high": 1.362, "low": 1.341, "close": 1.353, "volume": 841089.2, "close_time": 1773615599999, "quote_volume": 1137931.1945, "trades": 7088, "taker_buy_base": 397416.5, "taker_buy_quote": 538100.0247 }, { "timestamp": 1773615600000, "datetime": "2026-03-15T23:00:00", "open": 1.354, "high": 1.358, "low": 1.338, "close": 1.35, "volume": 955634.4, "close_time": 1773619199999, "quote_volume": 1290418.2068, "trades": 5559, "taker_buy_base": 567680.7, "taker_buy_quote": 767414.741 }, { "timestamp": 1773619200000, "datetime": "2026-03-16T00:00:00", "open": 1.351, "high": 1.357, "low": 1.34, "close": 1.355, "volume": 459288.0, "close_time": 1773622799999, "quote_volume": 619694.6427, "trades": 4045, "taker_buy_base": 274304.4, "taker_buy_quote": 370179.6561 }, { "timestamp": 1773622800000, "datetime": "2026-03-16T01:00:00", "open": 1.356, "high": 1.37, "low": 1.353, "close": 1.367, "volume": 605366.6, "close_time": 1773626399999, "quote_volume": 823181.0981, "trades": 4365, "taker_buy_base": 336370.0, "taker_buy_quote": 457576.0781 }, { "timestamp": 1773626400000, "datetime": "2026-03-16T02:00:00", "open": 1.367, "high": 1.375, "low": 1.356, "close": 1.371, "volume": 960472.4, "close_time": 1773629999999, "quote_volume": 1312781.1608, "trades": 5781, "taker_buy_base": 454533.7, "taker_buy_quote": 621453.8403 }, { "timestamp": 1773630000000, "datetime": "2026-03-16T03:00:00", "open": 1.371, "high": 1.406, "low": 1.367, "close": 1.389, "volume": 2488740.2, "close_time": 1773633599999, "quote_volume": 3454770.6044, "trades": 14289, "taker_buy_base": 1329617.8, "taker_buy_quote": 1845091.6595 }, { "timestamp": 1773633600000, "datetime": "2026-03-16T04:00:00", "open": 1.39, "high": 1.408, "low": 1.389, "close": 1.403, "volume": 1000827.4, "close_time": 1773637199999, "quote_volume": 1400019.6351, "trades": 7626, "taker_buy_base": 548209.5, "taker_buy_quote": 766886.515 }, { "timestamp": 1773637200000, "datetime": "2026-03-16T05:00:00", "open": 1.403, "high": 1.419, "low": 1.399, "close": 1.414, "volume": 1087651.3, "close_time": 1773640799999, "quote_volume": 1533045.0358, "trades": 7067, "taker_buy_base": 631363.0, "taker_buy_quote": 889943.5283 }, { "timestamp": 1773640800000, "datetime": "2026-03-16T06:00:00", "open": 1.414, "high": 1.416, "low": 1.393, "close": 1.401, "volume": 695368.7, "close_time": 1773644399999, "quote_volume": 974782.0157, "trades": 5807, "taker_buy_base": 324617.2, "taker_buy_quote": 454939.7191 }, { "timestamp": 1773644400000, "datetime": "2026-03-16T07:00:00", "open": 1.402, "high": 1.41, "low": 1.393, "close": 1.393, "volume": 785658.0, "close_time": 1773647999999, "quote_volume": 1101234.7465, "trades": 5761, "taker_buy_base": 358464.6, "taker_buy_quote": 502613.8063 }, { "timestamp": 1773648000000, "datetime": "2026-03-16T08:00:00", "open": 1.394, "high": 1.407, "low": 1.37, "close": 1.374, "volume": 1184038.2, "close_time": 1773651599999, "quote_volume": 1641256.6073, "trades": 8334, "taker_buy_base": 568765.1, "taker_buy_quote": 788942.5542 }, { "timestamp": 1773651600000, "datetime": "2026-03-16T09:00:00", "open": 1.374, "high": 1.383, "low": 1.372, "close": 1.378, "volume": 420945.2, "close_time": 1773655199999, "quote_volume": 580166.274, "trades": 3748, "taker_buy_base": 194300.8, "taker_buy_quote": 267845.017 }, { "timestamp": 1773655200000, "datetime": "2026-03-16T10:00:00", "open": 1.379, "high": 1.386, "low": 1.373, "close": 1.386, "volume": 454048.5, "close_time": 1773658799999, "quote_volume": 626706.2905, "trades": 3849, "taker_buy_base": 245543.9, "taker_buy_quote": 338955.6097 }, { "timestamp": 1773658800000, "datetime": "2026-03-16T11:00:00", "open": 1.387, "high": 1.396, "low": 1.383, "close": 1.392, "volume": 685219.1, "close_time": 1773662399999, "quote_volume": 952833.7445, "trades": 4757, "taker_buy_base": 325412.7, "taker_buy_quote": 452522.5009 }, { "timestamp": 1773662400000, "datetime": "2026-03-16T12:00:00", "open": 1.392, "high": 1.403, "low": 1.389, "close": 1.398, "volume": 851113.9, "close_time": 1773665999999, "quote_volume": 1188952.3161, "trades": 5982, "taker_buy_base": 416595.7, "taker_buy_quote": 581914.0403 }, { "timestamp": 1773666000000, "datetime": "2026-03-16T13:00:00", "open": 1.398, "high": 1.438, "low": 1.395, "close": 1.432, "volume": 2349877.6, "close_time": 1773669599999, "quote_volume": 3338757.2568, "trades": 14232, "taker_buy_base": 1287932.5, "taker_buy_quote": 1830046.1077 }, { "timestamp": 1773669600000, "datetime": "2026-03-16T14:00:00", "open": 1.432, "high": 1.438, "low": 1.398, "close": 1.416, "volume": 2674936.1, "close_time": 1773673199999, "quote_volume": 3792171.3462, "trades": 15890, "taker_buy_base": 1356010.0, "taker_buy_quote": 1923280.0558 }, { "timestamp": 1773673200000, "datetime": "2026-03-16T15:00:00", "open": 1.416, "high": 1.418, "low": 1.4, "close": 1.414, "volume": 1138191.4, "close_time": 1773676799999, "quote_volume": 1604585.0597, "trades": 9844, "taker_buy_base": 500889.6, "taker_buy_quote": 706150.9567 }, { "timestamp": 1773676800000, "datetime": "2026-03-16T16:00:00", "open": 1.415, "high": 1.45, "low": 1.413, "close": 1.44, "volume": 1385137.4, "close_time": 1773680399999, "quote_volume": 1989122.2389, "trades": 10992, "taker_buy_base": 757989.9, "taker_buy_quote": 1088530.5155 }, { "timestamp": 1773680400000, "datetime": "2026-03-16T17:00:00", "open": 1.44, "high": 1.448, "low": 1.433, "close": 1.437, "volume": 1111054.4, "close_time": 1773683999999, "quote_volume": 1598793.1614, "trades": 8965, "taker_buy_base": 441340.2, "taker_buy_quote": 635352.929 }, { "timestamp": 1773684000000, "datetime": "2026-03-16T18:00:00", "open": 1.437, "high": 1.448, "low": 1.43, "close": 1.434, "volume": 1294410.0, "close_time": 1773687599999, "quote_volume": 1860946.941, "trades": 8894, "taker_buy_base": 575111.6, "taker_buy_quote": 827344.6555 }, { "timestamp": 1773687600000, "datetime": "2026-03-16T19:00:00", "open": 1.435, "high": 1.446, "low": 1.43, "close": 1.446, "volume": 969796.3, "close_time": 1773691199999, "quote_volume": 1395611.6816, "trades": 7942, "taker_buy_base": 419341.3, "taker_buy_quote": 603675.601 }, { "timestamp": 1773691200000, "datetime": "2026-03-16T20:00:00", "open": 1.446, "high": 1.465, "low": 1.442, "close": 1.465, "volume": 775963.0, "close_time": 1773694799999, "quote_volume": 1128745.0292, "trades": 6160, "taker_buy_base": 460351.7, "taker_buy_quote": 669756.2435 }, { "timestamp": 1773694800000, "datetime": "2026-03-16T21:00:00", "open": 1.464, "high": 1.493, "low": 1.462, "close": 1.476, "volume": 1917039.5, "close_time": 1773698399999, "quote_volume": 2833085.5584, "trades": 12874, "taker_buy_base": 1028171.4, "taker_buy_quote": 1520129.702 }, { "timestamp": 1773698400000, "datetime": "2026-03-16T22:00:00", "open": 1.476, "high": 1.51, "low": 1.474, "close": 1.507, "volume": 2195933.8, "close_time": 1773701999999, "quote_volume": 3282072.1402, "trades": 16672, "taker_buy_base": 1097743.4, "taker_buy_quote": 1641218.7713 }, { "timestamp": 1773702000000, "datetime": "2026-03-16T23:00:00", "open": 1.507, "high": 1.51, "low": 1.487, "close": 1.49, "volume": 2066655.3, "close_time": 1773705599999, "quote_volume": 3095870.7214, "trades": 13604, "taker_buy_base": 905050.4, "taker_buy_quote": 1355980.7669 }, { "timestamp": 1773705600000, "datetime": "2026-03-17T00:00:00", "open": 1.491, "high": 1.51, "low": 1.483, "close": 1.492, "volume": 1941669.1, "close_time": 1773709199999, "quote_volume": 2903638.6364, "trades": 15359, "taker_buy_base": 966327.9, "taker_buy_quote": 1445585.8083 }, { "timestamp": 1773709200000, "datetime": "2026-03-17T01:00:00", "open": 1.493, "high": 1.493, "low": 1.466, "close": 1.475, "volume": 1925911.0, "close_time": 1773712799999, "quote_volume": 2846881.7031, "trades": 13102, "taker_buy_base": 840773.5, "taker_buy_quote": 1243196.7774 }, { "timestamp": 1773712800000, "datetime": "2026-03-17T02:00:00", "open": 1.475, "high": 1.477, "low": 1.457, "close": 1.457, "volume": 1234521.8, "close_time": 1773716399999, "quote_volume": 1806669.5564, "trades": 6930, "taker_buy_base": 548997.2, "taker_buy_quote": 803566.1051 }, { "timestamp": 1773716400000, "datetime": "2026-03-17T03:00:00", "open": 1.458, "high": 1.459, "low": 1.449, "close": 1.456, "volume": 1020628.7, "close_time": 1773719999999, "quote_volume": 1483755.4975, "trades": 8069, "taker_buy_base": 443192.2, "taker_buy_quote": 644428.6286 }, { "timestamp": 1773720000000, "datetime": "2026-03-17T04:00:00", "open": 1.456, "high": 1.458, "low": 1.436, "close": 1.441, "volume": 1034179.9, "close_time": 1773723599999, "quote_volume": 1494100.5902, "trades": 7148, "taker_buy_base": 417739.9, "taker_buy_quote": 603499.995 }, { "timestamp": 1773723600000, "datetime": "2026-03-17T05:00:00", "open": 1.44, "high": 1.446, "low": 1.424, "close": 1.434, "volume": 981294.7, "close_time": 1773727199999, "quote_volume": 1409283.4229, "trades": 5844, "taker_buy_base": 468648.3, "taker_buy_quote": 673113.607 }, { "timestamp": 1773727200000, "datetime": "2026-03-17T06:00:00", "open": 1.434, "high": 1.453, "low": 1.428, "close": 1.45, "volume": 595169.7, "close_time": 1773730799999, "quote_volume": 857643.1028, "trades": 5080, "taker_buy_base": 315328.2, "taker_buy_quote": 454633.6118 }, { "timestamp": 1773730800000, "datetime": "2026-03-17T07:00:00", "open": 1.45, "high": 1.468, "low": 1.447, "close": 1.462, "volume": 676142.1, "close_time": 1773734399999, "quote_volume": 987945.6128, "trades": 4325, "taker_buy_base": 410692.8, "taker_buy_quote": 599981.4326 }, { "timestamp": 1773734400000, "datetime": "2026-03-17T08:00:00", "open": 1.462, "high": 1.476, "low": 1.459, "close": 1.465, "volume": 722998.8, "close_time": 1773737999999, "quote_volume": 1061463.09, "trades": 5986, "taker_buy_base": 353452.6, "taker_buy_quote": 519048.6857 }, { "timestamp": 1773738000000, "datetime": "2026-03-17T09:00:00", "open": 1.465, "high": 1.469, "low": 1.449, "close": 1.453, "volume": 937166.0, "close_time": 1773741599999, "quote_volume": 1365987.4584, "trades": 6119, "taker_buy_base": 404250.1, "taker_buy_quote": 589256.2487 }, { "timestamp": 1773741600000, "datetime": "2026-03-17T10:00:00", "open": 1.454, "high": 1.457, "low": 1.447, "close": 1.453, "volume": 446265.6, "close_time": 1773745199999, "quote_volume": 647586.0067, "trades": 3759, "taker_buy_base": 197203.5, "taker_buy_quote": 286246.1755 }, { "timestamp": 1773745200000, "datetime": "2026-03-17T11:00:00", "open": 1.454, "high": 1.46, "low": 1.44, "close": 1.444, "volume": 1289112.9, "close_time": 1773748799999, "quote_volume": 1870903.5084, "trades": 5358, "taker_buy_base": 583713.1, "taker_buy_quote": 846903.0162 }, { "timestamp": 1773748800000, "datetime": "2026-03-17T12:00:00", "open": 1.443, "high": 1.452, "low": 1.438, "close": 1.444, "volume": 894897.4, "close_time": 1773752399999, "quote_volume": 1293623.1391, "trades": 6093, "taker_buy_base": 394873.5, "taker_buy_quote": 570996.4922 }, { "timestamp": 1773752400000, "datetime": "2026-03-17T13:00:00", "open": 1.444, "high": 1.45, "low": 1.431, "close": 1.439, "volume": 714283.2, "close_time": 1773755999999, "quote_volume": 1029109.5197, "trades": 6853, "taker_buy_base": 335226.6, "taker_buy_quote": 483247.607 }, { "timestamp": 1773756000000, "datetime": "2026-03-17T14:00:00", "open": 1.439, "high": 1.456, "low": 1.434, "close": 1.454, "volume": 663048.9, "close_time": 1773759599999, "quote_volume": 959137.7038, "trades": 5960, "taker_buy_base": 380210.1, "taker_buy_quote": 550034.9173 }, { "timestamp": 1773759600000, "datetime": "2026-03-17T15:00:00", "open": 1.454, "high": 1.462, "low": 1.445, "close": 1.461, "volume": 581087.8, "close_time": 1773763199999, "quote_volume": 844640.4683, "trades": 6072, "taker_buy_base": 312254.2, "taker_buy_quote": 453961.6803 }, { "timestamp": 1773763200000, "datetime": "2026-03-17T16:00:00", "open": 1.46, "high": 1.466, "low": 1.455, "close": 1.463, "volume": 524161.1, "close_time": 1773766799999, "quote_volume": 764905.0081, "trades": 4812, "taker_buy_base": 278159.3, "taker_buy_quote": 405957.2986 }, { "timestamp": 1773766800000, "datetime": "2026-03-17T17:00:00", "open": 1.463, "high": 1.466, "low": 1.459, "close": 1.465, "volume": 229581.0, "close_time": 1773770399999, "quote_volume": 335816.6953, "trades": 2676, "taker_buy_base": 127662.3, "taker_buy_quote": 186757.3546 }, { "timestamp": 1773770400000, "datetime": "2026-03-17T18:00:00", "open": 1.464, "high": 1.466, "low": 1.457, "close": 1.459, "volume": 516000.7, "close_time": 1773773999999, "quote_volume": 753803.6324, "trades": 3454, "taker_buy_base": 210325.5, "taker_buy_quote": 307289.9987 }, { "timestamp": 1773774000000, "datetime": "2026-03-17T19:00:00", "open": 1.459, "high": 1.459, "low": 1.452, "close": 1.454, "volume": 268050.0, "close_time": 1773777599999, "quote_volume": 390174.2375, "trades": 2473, "taker_buy_base": 105597.8, "taker_buy_quote": 153732.6004 }, { "timestamp": 1773777600000, "datetime": "2026-03-17T20:00:00", "open": 1.454, "high": 1.462, "low": 1.452, "close": 1.458, "volume": 205095.9, "close_time": 1773781199999, "quote_volume": 298596.602, "trades": 2067, "taker_buy_base": 120360.6, "taker_buy_quote": 175264.2686 }, { "timestamp": 1773781200000, "datetime": "2026-03-17T21:00:00", "open": 1.458, "high": 1.467, "low": 1.457, "close": 1.459, "volume": 303580.9, "close_time": 1773784799999, "quote_volume": 444225.9048, "trades": 2561, "taker_buy_base": 164652.6, "taker_buy_quote": 240893.7671 }, { "timestamp": 1773784800000, "datetime": "2026-03-17T22:00:00", "open": 1.459, "high": 1.464, "low": 1.452, "close": 1.459, "volume": 322058.6, "close_time": 1773788399999, "quote_volume": 469158.2048, "trades": 2497, "taker_buy_base": 162907.1, "taker_buy_quote": 237351.8091 }, { "timestamp": 1773788400000, "datetime": "2026-03-17T23:00:00", "open": 1.459, "high": 1.462, "low": 1.451, "close": 1.452, "volume": 161360.8, "close_time": 1773791999999, "quote_volume": 235129.7513, "trades": 1833, "taker_buy_base": 69048.1, "taker_buy_quote": 100663.8764 }, { "timestamp": 1773792000000, "datetime": "2026-03-18T00:00:00", "open": 1.452, "high": 1.46, "low": 1.449, "close": 1.459, "volume": 450150.0, "close_time": 1773795599999, "quote_volume": 654449.6516, "trades": 3657, "taker_buy_base": 226698.1, "taker_buy_quote": 329609.4307 }, { "timestamp": 1773795600000, "datetime": "2026-03-18T01:00:00", "open": 1.459, "high": 1.461, "low": 1.45, "close": 1.45, "volume": 380177.0, "close_time": 1773799199999, "quote_volume": 552802.0337, "trades": 2417, "taker_buy_base": 120320.4, "taker_buy_quote": 175135.9569 }, { "timestamp": 1773799200000, "datetime": "2026-03-18T02:00:00", "open": 1.45, "high": 1.471, "low": 1.449, "close": 1.458, "volume": 710129.5, "close_time": 1773802799999, "quote_volume": 1036982.7541, "trades": 4371, "taker_buy_base": 368564.5, "taker_buy_quote": 538581.583 }, { "timestamp": 1773802800000, "datetime": "2026-03-18T03:00:00", "open": 1.459, "high": 1.468, "low": 1.457, "close": 1.459, "volume": 479854.7, "close_time": 1773806399999, "quote_volume": 701851.5829, "trades": 4363, "taker_buy_base": 286607.6, "taker_buy_quote": 419277.0948 }, { "timestamp": 1773806400000, "datetime": "2026-03-18T04:00:00", "open": 1.459, "high": 1.459, "low": 1.446, "close": 1.456, "volume": 441969.3, "close_time": 1773809999999, "quote_volume": 641572.5802, "trades": 2417, "taker_buy_base": 228168.1, "taker_buy_quote": 331238.7101 }, { "timestamp": 1773810000000, "datetime": "2026-03-18T05:00:00", "open": 1.456, "high": 1.468, "low": 1.447, "close": 1.449, "volume": 433661.1, "close_time": 1773813599999, "quote_volume": 631913.2464, "trades": 3298, "taker_buy_base": 176034.7, "taker_buy_quote": 256659.3314 }, { "timestamp": 1773813600000, "datetime": "2026-03-18T06:00:00", "open": 1.45, "high": 1.454, "low": 1.439, "close": 1.44, "volume": 604928.7, "close_time": 1773817199999, "quote_volume": 874562.139, "trades": 3341, "taker_buy_base": 252308.7, "taker_buy_quote": 364667.8575 }, { "timestamp": 1773817200000, "datetime": "2026-03-18T07:00:00", "open": 1.44, "high": 1.441, "low": 1.431, "close": 1.439, "volume": 424305.8, "close_time": 1773820799999, "quote_volume": 609744.4049, "trades": 3121, "taker_buy_base": 193374.9, "taker_buy_quote": 277949.1621 }, { "timestamp": 1773820800000, "datetime": "2026-03-18T08:00:00", "open": 1.439, "high": 1.446, "low": 1.437, "close": 1.441, "volume": 295462.8, "close_time": 1773824399999, "quote_volume": 425803.6985, "trades": 2631, "taker_buy_base": 142877.3, "taker_buy_quote": 205876.4542 }, { "timestamp": 1773824400000, "datetime": "2026-03-18T09:00:00", "open": 1.442, "high": 1.458, "low": 1.439, "close": 1.455, "volume": 553664.1, "close_time": 1773827999999, "quote_volume": 803791.2705, "trades": 3600, "taker_buy_base": 304129.1, "taker_buy_quote": 441327.7554 }, { "timestamp": 1773828000000, "datetime": "2026-03-18T10:00:00", "open": 1.455, "high": 1.458, "low": 1.449, "close": 1.457, "volume": 457788.3, "close_time": 1773831599999, "quote_volume": 665970.6624, "trades": 3727, "taker_buy_base": 207945.7, "taker_buy_quote": 302516.353 }, { "timestamp": 1773831600000, "datetime": "2026-03-18T11:00:00", "open": 1.457, "high": 1.458, "low": 1.424, "close": 1.434, "volume": 1561045.8, "close_time": 1773835199999, "quote_volume": 2246954.8419, "trades": 11592, "taker_buy_base": 711890.3, "taker_buy_quote": 1024427.2336 }, { "timestamp": 1773835200000, "datetime": "2026-03-18T12:00:00", "open": 1.433, "high": 1.438, "low": 1.407, "close": 1.415, "volume": 2202517.3, "close_time": 1773838799999, "quote_volume": 3134859.003, "trades": 14438, "taker_buy_base": 1014754.5, "taker_buy_quote": 1443885.3794 }, { "timestamp": 1773838800000, "datetime": "2026-03-18T13:00:00", "open": 1.415, "high": 1.421, "low": 1.403, "close": 1.408, "volume": 1227702.1, "close_time": 1773842399999, "quote_volume": 1733796.4237, "trades": 8239, "taker_buy_base": 587689.8, "taker_buy_quote": 830265.2997 }, { "timestamp": 1773842400000, "datetime": "2026-03-18T14:00:00", "open": 1.409, "high": 1.41, "low": 1.383, "close": 1.386, "volume": 1722054.5, "close_time": 1773845999999, "quote_volume": 2402981.2661, "trades": 12287, "taker_buy_base": 773623.0, "taker_buy_quote": 1079592.4656 }, { "timestamp": 1773846000000, "datetime": "2026-03-18T15:00:00", "open": 1.387, "high": 1.396, "low": 1.38, "close": 1.386, "volume": 1217319.9, "close_time": 1773849599999, "quote_volume": 1687836.5645, "trades": 9280, "taker_buy_base": 577111.5, "taker_buy_quote": 800539.28 }, { "timestamp": 1773849600000, "datetime": "2026-03-18T16:00:00", "open": 1.386, "high": 1.39, "low": 1.373, "close": 1.379, "volume": 800753.1, "close_time": 1773853199999, "quote_volume": 1105958.3136, "trades": 5301, "taker_buy_base": 312774.1, "taker_buy_quote": 432134.3948 }, { "timestamp": 1773853200000, "datetime": "2026-03-18T17:00:00", "open": 1.379, "high": 1.401, "low": 1.373, "close": 1.392, "volume": 1385033.9, "close_time": 1773856799999, "quote_volume": 1923741.3174, "trades": 6659, "taker_buy_base": 630366.2, "taker_buy_quote": 875314.5582 }, { "timestamp": 1773856800000, "datetime": "2026-03-18T18:00:00", "open": 1.392, "high": 1.406, "low": 1.379, "close": 1.385, "volume": 2130429.5, "close_time": 1773860399999, "quote_volume": 2969920.2398, "trades": 9859, "taker_buy_base": 918882.3, "taker_buy_quote": 1281233.9628 }, { "timestamp": 1773860400000, "datetime": "2026-03-18T19:00:00", "open": 1.385, "high": 1.396, "low": 1.384, "close": 1.392, "volume": 979115.4, "close_time": 1773863999999, "quote_volume": 1363170.9726, "trades": 5330, "taker_buy_base": 528790.2, "taker_buy_quote": 736103.2075 }, { "timestamp": 1773864000000, "datetime": "2026-03-18T20:00:00", "open": 1.391, "high": 1.402, "low": 1.381, "close": 1.4, "volume": 1066867.7, "close_time": 1773867599999, "quote_volume": 1482570.1207, "trades": 5048, "taker_buy_base": 510520.1, "taker_buy_quote": 709691.7961 }, { "timestamp": 1773867600000, "datetime": "2026-03-18T21:00:00", "open": 1.399, "high": 1.404, "low": 1.393, "close": 1.393, "volume": 548910.5, "close_time": 1773871199999, "quote_volume": 767479.7085, "trades": 3541, "taker_buy_base": 192956.9, "taker_buy_quote": 269909.2938 }, { "timestamp": 1773871200000, "datetime": "2026-03-18T22:00:00", "open": 1.393, "high": 1.393, "low": 1.383, "close": 1.386, "volume": 471070.4, "close_time": 1773874799999, "quote_volume": 653488.8106, "trades": 2610, "taker_buy_base": 201498.8, "taker_buy_quote": 279555.6314 }, { "timestamp": 1773874800000, "datetime": "2026-03-18T23:00:00", "open": 1.386, "high": 1.388, "low": 1.38, "close": 1.386, "volume": 367421.7, "close_time": 1773878399999, "quote_volume": 508392.4582, "trades": 2661, "taker_buy_base": 172718.3, "taker_buy_quote": 239043.5616 }, { "timestamp": 1773878400000, "datetime": "2026-03-19T00:00:00", "open": 1.387, "high": 1.389, "low": 1.377, "close": 1.377, "volume": 474672.2, "close_time": 1773881999999, "quote_volume": 656242.6077, "trades": 3418, "taker_buy_base": 193769.1, "taker_buy_quote": 267937.8179 }, { "timestamp": 1773882000000, "datetime": "2026-03-19T01:00:00", "open": 1.378, "high": 1.38, "low": 1.371, "close": 1.379, "volume": 435196.8, "close_time": 1773885599999, "quote_volume": 598925.2184, "trades": 3065, "taker_buy_base": 175051.6, "taker_buy_quote": 240966.808 }, { "timestamp": 1773885600000, "datetime": "2026-03-19T02:00:00", "open": 1.378, "high": 1.385, "low": 1.375, "close": 1.38, "volume": 274464.7, "close_time": 1773889199999, "quote_volume": 379178.407, "trades": 2159, "taker_buy_base": 135328.4, "taker_buy_quote": 187007.9037 }, { "timestamp": 1773889200000, "datetime": "2026-03-19T03:00:00", "open": 1.381, "high": 1.397, "low": 1.378, "close": 1.385, "volume": 359440.6, "close_time": 1773892799999, "quote_volume": 499393.9405, "trades": 3102, "taker_buy_base": 173887.6, "taker_buy_quote": 241546.2891 }, { "timestamp": 1773892800000, "datetime": "2026-03-19T04:00:00", "open": 1.386, "high": 1.386, "low": 1.374, "close": 1.375, "volume": 368762.3, "close_time": 1773896399999, "quote_volume": 508350.0875, "trades": 2621, "taker_buy_base": 186980.5, "taker_buy_quote": 257769.1343 }, { "timestamp": 1773896400000, "datetime": "2026-03-19T05:00:00", "open": 1.375, "high": 1.378, "low": 1.359, "close": 1.365, "volume": 770874.2, "close_time": 1773899999999, "quote_volume": 1052775.8611, "trades": 4374, "taker_buy_base": 330924.3, "taker_buy_quote": 452077.5288 }, { "timestamp": 1773900000000, "datetime": "2026-03-19T06:00:00", "open": 1.365, "high": 1.374, "low": 1.362, "close": 1.363, "volume": 405358.9, "close_time": 1773903599999, "quote_volume": 554390.2437, "trades": 2750, "taker_buy_base": 191281.3, "taker_buy_quote": 261698.7586 }, { "timestamp": 1773903600000, "datetime": "2026-03-19T07:00:00", "open": 1.363, "high": 1.365, "low": 1.343, "close": 1.354, "volume": 1037250.3, "close_time": 1773907199999, "quote_volume": 1403826.5006, "trades": 7477, "taker_buy_base": 470679.7, "taker_buy_quote": 637078.948 }, { "timestamp": 1773907200000, "datetime": "2026-03-19T08:00:00", "open": 1.354, "high": 1.356, "low": 1.347, "close": 1.349, "volume": 264922.0, "close_time": 1773910799999, "quote_volume": 357953.829, "trades": 2948, "taker_buy_base": 129071.2, "taker_buy_quote": 174453.562 }, { "timestamp": 1773910800000, "datetime": "2026-03-19T09:00:00", "open": 1.348, "high": 1.364, "low": 1.348, "close": 1.363, "volume": 358529.2, "close_time": 1773914399999, "quote_volume": 486873.7668, "trades": 3622, "taker_buy_base": 193332.2, "taker_buy_quote": 262602.1146 }, { "timestamp": 1773914400000, "datetime": "2026-03-19T10:00:00", "open": 1.362, "high": 1.362, "low": 1.354, "close": 1.356, "volume": 391618.2, "close_time": 1773917999999, "quote_volume": 531388.7597, "trades": 2173, "taker_buy_base": 213166.7, "taker_buy_quote": 289295.0916 }, { "timestamp": 1773918000000, "datetime": "2026-03-19T11:00:00", "open": 1.357, "high": 1.359, "low": 1.354, "close": 1.355, "volume": 121361.2, "close_time": 1773921599999, "quote_volume": 164562.2771, "trades": 1236, "taker_buy_base": 77795.1, "taker_buy_quote": 105497.0064 }, { "timestamp": 1773921600000, "datetime": "2026-03-19T12:00:00", "open": 1.355, "high": 1.356, "low": 1.335, "close": 1.336, "volume": 878882.9, "close_time": 1773925199999, "quote_volume": 1184706.1439, "trades": 4243, "taker_buy_base": 456558.3, "taker_buy_quote": 615694.8079 }, { "timestamp": 1773925200000, "datetime": "2026-03-19T13:00:00", "open": 1.336, "high": 1.341, "low": 1.325, "close": 1.337, "volume": 2194395.2, "close_time": 1773928799999, "quote_volume": 2921021.9535, "trades": 10428, "taker_buy_base": 1316573.3, "taker_buy_quote": 1752507.3813 }, { "timestamp": 1773928800000, "datetime": "2026-03-19T14:00:00", "open": 1.338, "high": 1.342, "low": 1.326, "close": 1.339, "volume": 868841.4, "close_time": 1773932399999, "quote_volume": 1158636.2686, "trades": 4749, "taker_buy_base": 454994.4, "taker_buy_quote": 606802.4521 }, { "timestamp": 1773932400000, "datetime": "2026-03-19T15:00:00", "open": 1.338, "high": 1.342, "low": 1.322, "close": 1.336, "volume": 1122673.9, "close_time": 1773935999999, "quote_volume": 1492653.609, "trades": 5844, "taker_buy_base": 582188.7, "taker_buy_quote": 773906.8235 }, { "timestamp": 1773936000000, "datetime": "2026-03-19T16:00:00", "open": 1.336, "high": 1.336, "low": 1.324, "close": 1.325, "volume": 475364.2, "close_time": 1773939599999, "quote_volume": 632518.4218, "trades": 3660, "taker_buy_base": 169467.6, "taker_buy_quote": 225441.9658 }, { "timestamp": 1773939600000, "datetime": "2026-03-19T17:00:00", "open": 1.326, "high": 1.338, "low": 1.322, "close": 1.335, "volume": 358396.5, "close_time": 1773943199999, "quote_volume": 476612.9084, "trades": 3051, "taker_buy_base": 155322.8, "taker_buy_quote": 206665.2001 }, { "timestamp": 1773943200000, "datetime": "2026-03-19T18:00:00", "open": 1.334, "high": 1.337, "low": 1.329, "close": 1.334, "volume": 239966.4, "close_time": 1773946799999, "quote_volume": 319718.3356, "trades": 1846, "taker_buy_base": 90215.6, "taker_buy_quote": 120206.4169 }, { "timestamp": 1773946800000, "datetime": "2026-03-19T19:00:00", "open": 1.334, "high": 1.35, "low": 1.332, "close": 1.343, "volume": 745900.2, "close_time": 1773950399999, "quote_volume": 1001777.0124, "trades": 5610, "taker_buy_base": 433118.0, "taker_buy_quote": 581724.3106 }, { "timestamp": 1773950400000, "datetime": "2026-03-19T20:00:00", "open": 1.343, "high": 1.346, "low": 1.336, "close": 1.337, "volume": 238131.7, "close_time": 1773953999999, "quote_volume": 319219.8332, "trades": 1889, "taker_buy_base": 110591.4, "taker_buy_quote": 148267.9762 }, { "timestamp": 1773954000000, "datetime": "2026-03-19T21:00:00", "open": 1.337, "high": 1.34, "low": 1.329, "close": 1.333, "volume": 545476.0, "close_time": 1773957599999, "quote_volume": 727814.3499, "trades": 2635, "taker_buy_base": 275163.9, "taker_buy_quote": 367264.5506 }, { "timestamp": 1773957600000, "datetime": "2026-03-19T22:00:00", "open": 1.332, "high": 1.332, "low": 1.323, "close": 1.329, "volume": 440062.8, "close_time": 1773961199999, "quote_volume": 584052.8569, "trades": 2329, "taker_buy_base": 253563.8, "taker_buy_quote": 336513.6513 }, { "timestamp": 1773961200000, "datetime": "2026-03-19T23:00:00", "open": 1.33, "high": 1.341, "low": 1.328, "close": 1.335, "volume": 739379.9, "close_time": 1773964799999, "quote_volume": 986114.3025, "trades": 3848, "taker_buy_base": 408949.4, "taker_buy_quote": 545659.8227 }, { "timestamp": 1773964800000, "datetime": "2026-03-20T00:00:00", "open": 1.335, "high": 1.346, "low": 1.333, "close": 1.346, "volume": 505169.1, "close_time": 1773968399999, "quote_volume": 676652.6374, "trades": 3174, "taker_buy_base": 307842.0, "taker_buy_quote": 412456.8887 }, { "timestamp": 1773968400000, "datetime": "2026-03-20T01:00:00", "open": 1.346, "high": 1.359, "low": 1.343, "close": 1.357, "volume": 507648.5, "close_time": 1773971999999, "quote_volume": 686718.4961, "trades": 3484, "taker_buy_base": 272687.7, "taker_buy_quote": 368902.9418 }, { "timestamp": 1773972000000, "datetime": "2026-03-20T02:00:00", "open": 1.357, "high": 1.358, "low": 1.348, "close": 1.353, "volume": 570966.0, "close_time": 1773975599999, "quote_volume": 773293.3949, "trades": 2924, "taker_buy_base": 347201.6, "taker_buy_quote": 470350.4516 }, { "timestamp": 1773975600000, "datetime": "2026-03-20T03:00:00", "open": 1.353, "high": 1.354, "low": 1.346, "close": 1.346, "volume": 351774.5, "close_time": 1773979199999, "quote_volume": 474912.3081, "trades": 2232, "taker_buy_base": 206691.3, "taker_buy_quote": 279125.6982 }, { "timestamp": 1773979200000, "datetime": "2026-03-20T04:00:00", "open": 1.346, "high": 1.356, "low": 1.345, "close": 1.355, "volume": 302667.0, "close_time": 1773982799999, "quote_volume": 408868.4639, "trades": 2198, "taker_buy_base": 177657.8, "taker_buy_quote": 240007.162 }, { "timestamp": 1773982800000, "datetime": "2026-03-20T05:00:00", "open": 1.355, "high": 1.365, "low": 1.352, "close": 1.36, "volume": 550591.1, "close_time": 1773986399999, "quote_volume": 748803.794, "trades": 3490, "taker_buy_base": 316504.4, "taker_buy_quote": 430406.2484 }, { "timestamp": 1773986400000, "datetime": "2026-03-20T06:00:00", "open": 1.36, "high": 1.362, "low": 1.354, "close": 1.355, "volume": 366385.3, "close_time": 1773989999999, "quote_volume": 497538.3191, "trades": 2399, "taker_buy_base": 179920.2, "taker_buy_quote": 244353.4917 }, { "timestamp": 1773990000000, "datetime": "2026-03-20T07:00:00", "open": 1.354, "high": 1.357, "low": 1.339, "close": 1.352, "volume": 1402864.2, "close_time": 1773993599999, "quote_volume": 1891034.8372, "trades": 5214, "taker_buy_base": 623347.5, "taker_buy_quote": 839995.3005 }, { "timestamp": 1773993600000, "datetime": "2026-03-20T08:00:00", "open": 1.352, "high": 1.36, "low": 1.347, "close": 1.347, "volume": 723969.2, "close_time": 1773997199999, "quote_volume": 979999.5617, "trades": 4258, "taker_buy_base": 387047.3, "taker_buy_quote": 524121.2828 }, { "timestamp": 1773997200000, "datetime": "2026-03-20T09:00:00", "open": 1.347, "high": 1.349, "low": 1.336, "close": 1.344, "volume": 429923.2, "close_time": 1774000799999, "quote_volume": 576996.9634, "trades": 2934, "taker_buy_base": 219107.1, "taker_buy_quote": 294045.956 }, { "timestamp": 1774000800000, "datetime": "2026-03-20T10:00:00", "open": 1.344, "high": 1.346, "low": 1.336, "close": 1.343, "volume": 336754.4, "close_time": 1774004399999, "quote_volume": 451271.5665, "trades": 2366, "taker_buy_base": 167041.5, "taker_buy_quote": 223827.8818 }, { "timestamp": 1774004400000, "datetime": "2026-03-20T11:00:00", "open": 1.344, "high": 1.35, "low": 1.33, "close": 1.334, "volume": 345017.5, "close_time": 1774007999999, "quote_volume": 461670.476, "trades": 2496, "taker_buy_base": 128108.5, "taker_buy_quote": 171529.0552 }, { "timestamp": 1774008000000, "datetime": "2026-03-20T12:00:00", "open": 1.334, "high": 1.343, "low": 1.331, "close": 1.333, "volume": 562390.9, "close_time": 1774011599999, "quote_volume": 751010.9214, "trades": 5244, "taker_buy_base": 216615.1, "taker_buy_quote": 289463.8598 }, { "timestamp": 1774011600000, "datetime": "2026-03-20T13:00:00", "open": 1.334, "high": 1.343, "low": 1.33, "close": 1.333, "volume": 809892.3, "close_time": 1774015199999, "quote_volume": 1082206.9117, "trades": 9721, "taker_buy_base": 461177.3, "taker_buy_quote": 616425.8969 }, { "timestamp": 1774015200000, "datetime": "2026-03-20T14:00:00", "open": 1.333, "high": 1.345, "low": 1.325, "close": 1.325, "volume": 822600.2, "close_time": 1774018799999, "quote_volume": 1097974.2443, "trades": 7015, "taker_buy_base": 426122.0, "taker_buy_quote": 569384.6011 }, { "timestamp": 1774018800000, "datetime": "2026-03-20T15:00:00", "open": 1.326, "high": 1.333, "low": 1.315, "close": 1.332, "volume": 738215.7, "close_time": 1774022399999, "quote_volume": 976696.3626, "trades": 5637, "taker_buy_base": 335375.3, "taker_buy_quote": 444139.745 }, { "timestamp": 1774022400000, "datetime": "2026-03-20T16:00:00", "open": 1.333, "high": 1.339, "low": 1.327, "close": 1.333, "volume": 453023.3, "close_time": 1774025999999, "quote_volume": 603602.4967, "trades": 3958, "taker_buy_base": 221650.0, "taker_buy_quote": 295342.3595 }, { "timestamp": 1774026000000, "datetime": "2026-03-20T17:00:00", "open": 1.333, "high": 1.338, "low": 1.326, "close": 1.337, "volume": 264335.9, "close_time": 1774029599999, "quote_volume": 351791.4026, "trades": 2926, "taker_buy_base": 128718.0, "taker_buy_quote": 171407.0136 }, { "timestamp": 1774029600000, "datetime": "2026-03-20T18:00:00", "open": 1.338, "high": 1.339, "low": 1.313, "close": 1.316, "volume": 883364.3, "close_time": 1774033199999, "quote_volume": 1170821.5617, "trades": 4632, "taker_buy_base": 369152.8, "taker_buy_quote": 488825.159 }, { "timestamp": 1774033200000, "datetime": "2026-03-20T19:00:00", "open": 1.316, "high": 1.323, "low": 1.309, "close": 1.322, "volume": 537995.6, "close_time": 1774036799999, "quote_volume": 706850.7477, "trades": 3677, "taker_buy_base": 256071.6, "taker_buy_quote": 336651.3731 }, { "timestamp": 1774036800000, "datetime": "2026-03-20T20:00:00", "open": 1.323, "high": 1.324, "low": 1.311, "close": 1.319, "volume": 292426.2, "close_time": 1774040399999, "quote_volume": 385019.6609, "trades": 1988, "taker_buy_base": 135695.3, "taker_buy_quote": 178608.4078 }, { "timestamp": 1774040400000, "datetime": "2026-03-20T21:00:00", "open": 1.32, "high": 1.331, "low": 1.315, "close": 1.326, "volume": 489504.4, "close_time": 1774043999999, "quote_volume": 648536.5465, "trades": 3384, "taker_buy_base": 268804.9, "taker_buy_quote": 356290.2148 }, { "timestamp": 1774044000000, "datetime": "2026-03-20T22:00:00", "open": 1.327, "high": 1.337, "low": 1.322, "close": 1.324, "volume": 471965.9, "close_time": 1774047599999, "quote_volume": 627625.774, "trades": 2942, "taker_buy_base": 257365.7, "taker_buy_quote": 342235.5363 }, { "timestamp": 1774047600000, "datetime": "2026-03-20T23:00:00", "open": 1.323, "high": 1.323, "low": 1.314, "close": 1.316, "volume": 281055.2, "close_time": 1774051199999, "quote_volume": 370271.0845, "trades": 1979, "taker_buy_base": 143229.7, "taker_buy_quote": 188682.1244 }, { "timestamp": 1774051200000, "datetime": "2026-03-21T00:00:00", "open": 1.316, "high": 1.321, "low": 1.312, "close": 1.315, "volume": 264871.2, "close_time": 1774054799999, "quote_volume": 348595.9787, "trades": 2274, "taker_buy_base": 151473.6, "taker_buy_quote": 199384.8679 }, { "timestamp": 1774054800000, "datetime": "2026-03-21T01:00:00", "open": 1.316, "high": 1.32, "low": 1.312, "close": 1.313, "volume": 211238.3, "close_time": 1774058399999, "quote_volume": 277833.9021, "trades": 1564, "taker_buy_base": 106017.3, "taker_buy_quote": 139437.9084 }, { "timestamp": 1774058400000, "datetime": "2026-03-21T02:00:00", "open": 1.313, "high": 1.323, "low": 1.312, "close": 1.32, "volume": 240453.8, "close_time": 1774061999999, "quote_volume": 316949.1238, "trades": 1694, "taker_buy_base": 118885.3, "taker_buy_quote": 156654.4206 }, { "timestamp": 1774062000000, "datetime": "2026-03-21T03:00:00", "open": 1.32, "high": 1.321, "low": 1.313, "close": 1.315, "volume": 146572.8, "close_time": 1774065599999, "quote_volume": 192812.6911, "trades": 956, "taker_buy_base": 71249.5, "taker_buy_quote": 93721.7978 }, { "timestamp": 1774065600000, "datetime": "2026-03-21T04:00:00", "open": 1.314, "high": 1.319, "low": 1.313, "close": 1.315, "volume": 252279.7, "close_time": 1774069199999, "quote_volume": 331969.2666, "trades": 1653, "taker_buy_base": 148284.3, "taker_buy_quote": 195116.2967 }, { "timestamp": 1774069200000, "datetime": "2026-03-21T05:00:00", "open": 1.314, "high": 1.32, "low": 1.314, "close": 1.316, "volume": 159661.6, "close_time": 1774072799999, "quote_volume": 210230.4389, "trades": 1400, "taker_buy_base": 81902.4, "taker_buy_quote": 107844.5207 }, { "timestamp": 1774072800000, "datetime": "2026-03-21T06:00:00", "open": 1.315, "high": 1.321, "low": 1.314, "close": 1.319, "volume": 149320.0, "close_time": 1774076399999, "quote_volume": 196863.41, "trades": 1313, "taker_buy_base": 89987.6, "taker_buy_quote": 118653.1323 }, { "timestamp": 1774076400000, "datetime": "2026-03-21T07:00:00", "open": 1.318, "high": 1.321, "low": 1.315, "close": 1.316, "volume": 116168.9, "close_time": 1774079999999, "quote_volume": 153062.0601, "trades": 1206, "taker_buy_base": 49289.3, "taker_buy_quote": 64962.2338 }, { "timestamp": 1774080000000, "datetime": "2026-03-21T08:00:00", "open": 1.317, "high": 1.321, "low": 1.316, "close": 1.32, "volume": 161590.3, "close_time": 1774083599999, "quote_volume": 213053.4608, "trades": 1256, "taker_buy_base": 86710.3, "taker_buy_quote": 114352.5623 }, { "timestamp": 1774083600000, "datetime": "2026-03-21T09:00:00", "open": 1.319, "high": 1.323, "low": 1.313, "close": 1.313, "volume": 88534.2, "close_time": 1774087199999, "quote_volume": 116622.1124, "trades": 1012, "taker_buy_base": 44900.5, "taker_buy_quote": 59182.5627 }, { "timestamp": 1774087200000, "datetime": "2026-03-21T10:00:00", "open": 1.314, "high": 1.315, "low": 1.31, "close": 1.314, "volume": 194420.6, "close_time": 1774090799999, "quote_volume": 255153.0419, "trades": 1013, "taker_buy_base": 64574.1, "taker_buy_quote": 84757.8986 }, { "timestamp": 1774090800000, "datetime": "2026-03-21T11:00:00", "open": 1.314, "high": 1.315, "low": 1.31, "close": 1.314, "volume": 102048.6, "close_time": 1774094399999, "quote_volume": 133951.8079, "trades": 771, "taker_buy_base": 57602.4, "taker_buy_quote": 75629.8742 }, { "timestamp": 1774094400000, "datetime": "2026-03-21T12:00:00", "open": 1.314, "high": 1.315, "low": 1.305, "close": 1.307, "volume": 129592.7, "close_time": 1774097999999, "quote_volume": 169534.4956, "trades": 1190, "taker_buy_base": 48474.1, "taker_buy_quote": 63435.5618 }, { "timestamp": 1774098000000, "datetime": "2026-03-21T13:00:00", "open": 1.307, "high": 1.312, "low": 1.306, "close": 1.31, "volume": 121171.9, "close_time": 1774101599999, "quote_volume": 158530.1796, "trades": 1100, "taker_buy_base": 52368.5, "taker_buy_quote": 68530.8505 }, { "timestamp": 1774101600000, "datetime": "2026-03-21T14:00:00", "open": 1.31, "high": 1.32, "low": 1.31, "close": 1.314, "volume": 350434.0, "close_time": 1774105199999, "quote_volume": 461122.4773, "trades": 1998, "taker_buy_base": 205802.0, "taker_buy_quote": 270744.9377 }, { "timestamp": 1774105200000, "datetime": "2026-03-21T15:00:00", "open": 1.315, "high": 1.33, "low": 1.314, "close": 1.33, "volume": 232503.0, "close_time": 1774108799999, "quote_volume": 307139.933, "trades": 1923, "taker_buy_base": 149375.9, "taker_buy_quote": 197347.1554 }, { "timestamp": 1774108800000, "datetime": "2026-03-21T16:00:00", "open": 1.33, "high": 1.332, "low": 1.32, "close": 1.321, "volume": 315323.0, "close_time": 1774112399999, "quote_volume": 417760.1088, "trades": 2226, "taker_buy_base": 130297.6, "taker_buy_quote": 172663.3493 }, { "timestamp": 1774112400000, "datetime": "2026-03-21T17:00:00", "open": 1.321, "high": 1.326, "low": 1.318, "close": 1.324, "volume": 210529.4, "close_time": 1774115999999, "quote_volume": 278176.8309, "trades": 1341, "taker_buy_base": 103500.9, "taker_buy_quote": 136794.726 }, { "timestamp": 1774116000000, "datetime": "2026-03-21T18:00:00", "open": 1.323, "high": 1.329, "low": 1.322, "close": 1.324, "volume": 158861.1, "close_time": 1774119599999, "quote_volume": 210479.8356, "trades": 1438, "taker_buy_base": 68758.5, "taker_buy_quote": 91136.8358 }, { "timestamp": 1774119600000, "datetime": "2026-03-21T19:00:00", "open": 1.323, "high": 1.324, "low": 1.318, "close": 1.32, "volume": 76159.1, "close_time": 1774123199999, "quote_volume": 100562.3056, "trades": 819, "taker_buy_base": 34241.8, "taker_buy_quote": 45216.3762 }, { "timestamp": 1774123200000, "datetime": "2026-03-21T20:00:00", "open": 1.32, "high": 1.324, "low": 1.318, "close": 1.323, "volume": 77024.5, "close_time": 1774126799999, "quote_volume": 101779.6067, "trades": 1110, "taker_buy_base": 35237.8, "taker_buy_quote": 46574.153 }, { "timestamp": 1774126800000, "datetime": "2026-03-21T21:00:00", "open": 1.322, "high": 1.326, "low": 1.32, "close": 1.321, "volume": 146308.1, "close_time": 1774130399999, "quote_volume": 193571.4539, "trades": 1188, "taker_buy_base": 55204.5, "taker_buy_quote": 73053.2141 }, { "timestamp": 1774130400000, "datetime": "2026-03-21T22:00:00", "open": 1.321, "high": 1.321, "low": 1.314, "close": 1.316, "volume": 168892.5, "close_time": 1774133999999, "quote_volume": 222437.6036, "trades": 1060, "taker_buy_base": 76198.0, "taker_buy_quote": 100381.5795 }, { "timestamp": 1774134000000, "datetime": "2026-03-21T23:00:00", "open": 1.315, "high": 1.315, "low": 1.27, "close": 1.281, "volume": 1823932.1, "close_time": 1774137599999, "quote_volume": 2349757.2585, "trades": 10988, "taker_buy_base": 951407.9, "taker_buy_quote": 1225312.5683 }, { "timestamp": 1774137600000, "datetime": "2026-03-22T00:00:00", "open": 1.281, "high": 1.299, "low": 1.26, "close": 1.292, "volume": 1444728.2, "close_time": 1774141199999, "quote_volume": 1848022.3969, "trades": 12988, "taker_buy_base": 691505.9, "taker_buy_quote": 884552.5193 }, { "timestamp": 1774141200000, "datetime": "2026-03-22T01:00:00", "open": 1.292, "high": 1.298, "low": 1.285, "close": 1.292, "volume": 448897.7, "close_time": 1774144799999, "quote_volume": 579301.4182, "trades": 3533, "taker_buy_base": 198745.7, "taker_buy_quote": 256472.2056 }, { "timestamp": 1774144800000, "datetime": "2026-03-22T02:00:00", "open": 1.292, "high": 1.305, "low": 1.289, "close": 1.298, "volume": 393341.9, "close_time": 1774148399999, "quote_volume": 509678.0184, "trades": 3141, "taker_buy_base": 177928.7, "taker_buy_quote": 230611.9785 }, { "timestamp": 1774148400000, "datetime": "2026-03-22T03:00:00", "open": 1.297, "high": 1.306, "low": 1.294, "close": 1.297, "volume": 349421.4, "close_time": 1774151999999, "quote_volume": 454443.7003, "trades": 2514, "taker_buy_base": 140941.6, "taker_buy_quote": 183330.3577 }, { "timestamp": 1774152000000, "datetime": "2026-03-22T04:00:00", "open": 1.297, "high": 1.304, "low": 1.295, "close": 1.302, "volume": 459187.8, "close_time": 1774155599999, "quote_volume": 596774.6232, "trades": 2548, "taker_buy_base": 253810.3, "taker_buy_quote": 329919.5082 }, { "timestamp": 1774155600000, "datetime": "2026-03-22T05:00:00", "open": 1.301, "high": 1.304, "low": 1.297, "close": 1.302, "volume": 212037.3, "close_time": 1774159199999, "quote_volume": 275786.2313, "trades": 1739, "taker_buy_base": 101238.8, "taker_buy_quote": 131695.3265 }, { "timestamp": 1774159200000, "datetime": "2026-03-22T06:00:00", "open": 1.302, "high": 1.304, "low": 1.293, "close": 1.298, "volume": 211309.3, "close_time": 1774162799999, "quote_volume": 274016.5303, "trades": 1654, "taker_buy_base": 91799.0, "taker_buy_quote": 119030.0105 }, { "timestamp": 1774162800000, "datetime": "2026-03-22T07:00:00", "open": 1.298, "high": 1.303, "low": 1.291, "close": 1.292, "volume": 112017.2, "close_time": 1774166399999, "quote_volume": 145336.8039, "trades": 1419, "taker_buy_base": 45209.3, "taker_buy_quote": 58705.2336 }, { "timestamp": 1774166400000, "datetime": "2026-03-22T08:00:00", "open": 1.291, "high": 1.297, "low": 1.285, "close": 1.295, "volume": 488247.3, "close_time": 1774169999999, "quote_volume": 630186.8983, "trades": 3522, "taker_buy_base": 293066.9, "taker_buy_quote": 378320.114 }, { "timestamp": 1774170000000, "datetime": "2026-03-22T09:00:00", "open": 1.295, "high": 1.301, "low": 1.292, "close": 1.296, "volume": 239796.3, "close_time": 1774173599999, "quote_volume": 310789.923, "trades": 2141, "taker_buy_base": 128827.3, "taker_buy_quote": 166989.6034 }, { "timestamp": 1774173600000, "datetime": "2026-03-22T10:00:00", "open": 1.296, "high": 1.296, "low": 1.285, "close": 1.286, "volume": 203242.1, "close_time": 1774177199999, "quote_volume": 262375.4575, "trades": 1397, "taker_buy_base": 51429.4, "taker_buy_quote": 66426.7409 }, { "timestamp": 1774177200000, "datetime": "2026-03-22T11:00:00", "open": 1.285, "high": 1.286, "low": 1.277, "close": 1.278, "volume": 280203.5, "close_time": 1774180799999, "quote_volume": 359032.1154, "trades": 2354, "taker_buy_base": 94326.2, "taker_buy_quote": 120840.7021 }, { "timestamp": 1774180800000, "datetime": "2026-03-22T12:00:00", "open": 1.278, "high": 1.288, "low": 1.276, "close": 1.28, "volume": 418385.4, "close_time": 1774184399999, "quote_volume": 535797.6504, "trades": 1936, "taker_buy_base": 252790.7, "taker_buy_quote": 323767.2216 }, { "timestamp": 1774184400000, "datetime": "2026-03-22T13:00:00", "open": 1.279, "high": 1.285, "low": 1.277, "close": 1.279, "volume": 253267.6, "close_time": 1774187999999, "quote_volume": 324370.3834, "trades": 1837, "taker_buy_base": 81871.0, "taker_buy_quote": 104947.7244 }, { "timestamp": 1774188000000, "datetime": "2026-03-22T14:00:00", "open": 1.278, "high": 1.284, "low": 1.274, "close": 1.283, "volume": 291979.6, "close_time": 1774191599999, "quote_volume": 373351.432, "trades": 2162, "taker_buy_base": 149240.7, "taker_buy_quote": 190873.0686 }, { "timestamp": 1774191600000, "datetime": "2026-03-22T15:00:00", "open": 1.283, "high": 1.297, "low": 1.283, "close": 1.286, "volume": 351766.3, "close_time": 1774195199999, "quote_volume": 453377.4845, "trades": 2784, "taker_buy_base": 179667.1, "taker_buy_quote": 231648.8955 }, { "timestamp": 1774195200000, "datetime": "2026-03-22T16:00:00", "open": 1.287, "high": 1.29, "low": 1.284, "close": 1.289, "volume": 114254.7, "close_time": 1774198799999, "quote_volume": 147109.7809, "trades": 1379, "taker_buy_base": 59552.7, "taker_buy_quote": 76694.6967 }, { "timestamp": 1774198800000, "datetime": "2026-03-22T17:00:00", "open": 1.288, "high": 1.295, "low": 1.285, "close": 1.291, "volume": 197287.6, "close_time": 1774202399999, "quote_volume": 254770.8859, "trades": 1965, "taker_buy_base": 106979.0, "taker_buy_quote": 138190.1944 }, { "timestamp": 1774202400000, "datetime": "2026-03-22T18:00:00", "open": 1.29, "high": 1.29, "low": 1.274, "close": 1.28, "volume": 289129.4, "close_time": 1774205999999, "quote_volume": 370441.779, "trades": 2704, "taker_buy_base": 117010.0, "taker_buy_quote": 150014.1454 }, { "timestamp": 1774206000000, "datetime": "2026-03-22T19:00:00", "open": 1.281, "high": 1.281, "low": 1.272, "close": 1.277, "volume": 230446.6, "close_time": 1774209599999, "quote_volume": 293808.134, "trades": 1715, "taker_buy_base": 110090.0, "taker_buy_quote": 140385.9921 }, { "timestamp": 1774209600000, "datetime": "2026-03-22T20:00:00", "open": 1.278, "high": 1.284, "low": 1.275, "close": 1.278, "volume": 136706.3, "close_time": 1774213199999, "quote_volume": 174877.0257, "trades": 1370, "taker_buy_base": 76270.6, "taker_buy_quote": 97628.6107 }, { "timestamp": 1774213200000, "datetime": "2026-03-22T21:00:00", "open": 1.278, "high": 1.284, "low": 1.264, "close": 1.279, "volume": 639783.2, "close_time": 1774216799999, "quote_volume": 814628.4995, "trades": 5194, "taker_buy_base": 286911.6, "taker_buy_quote": 365432.3536 }, { "timestamp": 1774216800000, "datetime": "2026-03-22T22:00:00", "open": 1.279, "high": 1.285, "low": 1.27, "close": 1.283, "volume": 575544.7, "close_time": 1774220399999, "quote_volume": 735158.6387, "trades": 3920, "taker_buy_base": 249303.0, "taker_buy_quote": 318381.0517 }, { "timestamp": 1774220400000, "datetime": "2026-03-22T23:00:00", "open": 1.282, "high": 1.286, "low": 1.272, "close": 1.274, "volume": 138975.3, "close_time": 1774223999999, "quote_volume": 177907.4297, "trades": 1614, "taker_buy_base": 59715.1, "taker_buy_quote": 76509.1275 }, { "timestamp": 1774224000000, "datetime": "2026-03-23T00:00:00", "open": 1.274, "high": 1.282, "low": 1.265, "close": 1.279, "volume": 448711.1, "close_time": 1774227599999, "quote_volume": 571649.655, "trades": 4253, "taker_buy_base": 224240.6, "taker_buy_quote": 285801.8135 }, { "timestamp": 1774227600000, "datetime": "2026-03-23T01:00:00", "open": 1.279, "high": 1.284, "low": 1.274, "close": 1.279, "volume": 315351.2, "close_time": 1774231199999, "quote_volume": 403729.0914, "trades": 3224, "taker_buy_base": 148688.7, "taker_buy_quote": 190461.5468 }, { "timestamp": 1774231200000, "datetime": "2026-03-23T02:00:00", "open": 1.279, "high": 1.29, "low": 1.277, "close": 1.283, "volume": 387177.9, "close_time": 1774234799999, "quote_volume": 497145.9622, "trades": 2546, "taker_buy_base": 209188.4, "taker_buy_quote": 268691.7792 }, { "timestamp": 1774234800000, "datetime": "2026-03-23T03:00:00", "open": 1.284, "high": 1.292, "low": 1.283, "close": 1.283, "volume": 386740.4, "close_time": 1774238399999, "quote_volume": 498288.7789, "trades": 2303, "taker_buy_base": 142092.5, "taker_buy_quote": 183056.4525 }, { "timestamp": 1774238400000, "datetime": "2026-03-23T04:00:00", "open": 1.283, "high": 1.293, "low": 1.283, "close": 1.291, "volume": 148583.5, "close_time": 1774241999999, "quote_volume": 191358.9821, "trades": 1285, "taker_buy_base": 97314.5, "taker_buy_quote": 125324.1018 }, { "timestamp": 1774242000000, "datetime": "2026-03-23T05:00:00", "open": 1.292, "high": 1.294, "low": 1.279, "close": 1.285, "volume": 480931.7, "close_time": 1774245599999, "quote_volume": 618031.8357, "trades": 2731, "taker_buy_base": 246365.9, "taker_buy_quote": 316668.9127 }, { "timestamp": 1774245600000, "datetime": "2026-03-23T06:00:00", "open": 1.284, "high": 1.284, "low": 1.263, "close": 1.268, "volume": 585053.2, "close_time": 1774249199999, "quote_volume": 742578.6619, "trades": 3003, "taker_buy_base": 224226.4, "taker_buy_quote": 284519.0816 }, { "timestamp": 1774249200000, "datetime": "2026-03-23T07:00:00", "open": 1.267, "high": 1.272, "low": 1.256, "close": 1.265, "volume": 702544.6, "close_time": 1774252799999, "quote_volume": 887502.7058, "trades": 4681, "taker_buy_base": 295041.7, "taker_buy_quote": 372902.8177 }, { "timestamp": 1774252800000, "datetime": "2026-03-23T08:00:00", "open": 1.265, "high": 1.271, "low": 1.26, "close": 1.261, "volume": 492727.2, "close_time": 1774256399999, "quote_volume": 623904.8582, "trades": 2932, "taker_buy_base": 238922.0, "taker_buy_quote": 302523.7942 }, { "timestamp": 1774256400000, "datetime": "2026-03-23T09:00:00", "open": 1.261, "high": 1.265, "low": 1.252, "close": 1.263, "volume": 338403.1, "close_time": 1774259999999, "quote_volume": 425778.3582, "trades": 2530, "taker_buy_base": 154682.1, "taker_buy_quote": 194648.1786 }, { "timestamp": 1774260000000, "datetime": "2026-03-23T10:00:00", "open": 1.264, "high": 1.271, "low": 1.259, "close": 1.263, "volume": 364713.6, "close_time": 1774263599999, "quote_volume": 461124.8914, "trades": 2451, "taker_buy_base": 145747.3, "taker_buy_quote": 184305.4102 }, { "timestamp": 1774263600000, "datetime": "2026-03-23T11:00:00", "open": 1.263, "high": 1.332, "low": 1.263, "close": 1.302, "volume": 4931235.2, "close_time": 1774267199999, "quote_volume": 6459584.4655, "trades": 37190, "taker_buy_base": 2531020.4, "taker_buy_quote": 3315321.7355 }, { "timestamp": 1774267200000, "datetime": "2026-03-23T12:00:00", "open": 1.303, "high": 1.313, "low": 1.291, "close": 1.311, "volume": 1186781.5, "close_time": 1774270799999, "quote_volume": 1545233.2631, "trades": 10004, "taker_buy_base": 615027.7, "taker_buy_quote": 801277.7352 }, { "timestamp": 1774270800000, "datetime": "2026-03-23T13:00:00", "open": 1.311, "high": 1.314, "low": 1.295, "close": 1.312, "volume": 939076.3, "close_time": 1774274399999, "quote_volume": 1224363.0717, "trades": 7858, "taker_buy_base": 485022.5, "taker_buy_quote": 632569.3926 }, { "timestamp": 1774274400000, "datetime": "2026-03-23T14:00:00", "open": 1.312, "high": 1.321, "low": 1.308, "close": 1.319, "volume": 1343646.0, "close_time": 1774277999999, "quote_volume": 1765144.774, "trades": 8638, "taker_buy_base": 764828.6, "taker_buy_quote": 1005169.1453 }, { "timestamp": 1774278000000, "datetime": "2026-03-23T15:00:00", "open": 1.318, "high": 1.326, "low": 1.29, "close": 1.293, "volume": 1650224.7, "close_time": 1774281599999, "quote_volume": 2155558.9569, "trades": 9942, "taker_buy_base": 761557.4, "taker_buy_quote": 994820.6473 }, { "timestamp": 1774281600000, "datetime": "2026-03-23T16:00:00", "open": 1.294, "high": 1.306, "low": 1.29, "close": 1.305, "volume": 790163.7, "close_time": 1774285199999, "quote_volume": 1024618.6166, "trades": 5524, "taker_buy_base": 453394.9, "taker_buy_quote": 588336.971 }, { "timestamp": 1774285200000, "datetime": "2026-03-23T17:00:00", "open": 1.305, "high": 1.309, "low": 1.295, "close": 1.305, "volume": 661578.6, "close_time": 1774288799999, "quote_volume": 862159.7305, "trades": 4736, "taker_buy_base": 332325.4, "taker_buy_quote": 433085.2336 }, { "timestamp": 1774288800000, "datetime": "2026-03-23T18:00:00", "open": 1.305, "high": 1.319, "low": 1.3, "close": 1.319, "volume": 570789.6, "close_time": 1774292399999, "quote_volume": 747163.7937, "trades": 3550, "taker_buy_base": 312228.6, "taker_buy_quote": 408990.6704 }, { "timestamp": 1774292400000, "datetime": "2026-03-23T19:00:00", "open": 1.318, "high": 1.32, "low": 1.305, "close": 1.305, "volume": 217161.6, "close_time": 1774295999999, "quote_volume": 285037.8492, "trades": 2121, "taker_buy_base": 80562.0, "taker_buy_quote": 105833.3152 }, { "timestamp": 1774296000000, "datetime": "2026-03-23T20:00:00", "open": 1.305, "high": 1.324, "low": 1.302, "close": 1.322, "volume": 445594.0, "close_time": 1774299599999, "quote_volume": 585259.4093, "trades": 2689, "taker_buy_base": 211352.0, "taker_buy_quote": 278015.9223 }, { "timestamp": 1774299600000, "datetime": "2026-03-23T21:00:00", "open": 1.322, "high": 1.327, "low": 1.319, "close": 1.326, "volume": 279747.1, "close_time": 1774303199999, "quote_volume": 370021.5772, "trades": 2082, "taker_buy_base": 140290.2, "taker_buy_quote": 185560.7462 }, { "timestamp": 1774303200000, "datetime": "2026-03-23T22:00:00", "open": 1.326, "high": 1.327, "low": 1.31, "close": 1.313, "volume": 389563.8, "close_time": 1774306799999, "quote_volume": 512508.8586, "trades": 2730, "taker_buy_base": 158069.1, "taker_buy_quote": 208049.6827 }, { "timestamp": 1774306800000, "datetime": "2026-03-23T23:00:00", "open": 1.313, "high": 1.319, "low": 1.304, "close": 1.311, "volume": 457705.1, "close_time": 1774310399999, "quote_volume": 600295.1608, "trades": 3104, "taker_buy_base": 257391.0, "taker_buy_quote": 337688.1663 }, { "timestamp": 1774310400000, "datetime": "2026-03-24T00:00:00", "open": 1.311, "high": 1.317, "low": 1.301, "close": 1.31, "volume": 1024811.8, "close_time": 1774313999999, "quote_volume": 1341665.7977, "trades": 5572, "taker_buy_base": 524263.4, "taker_buy_quote": 686548.4345 }, { "timestamp": 1774314000000, "datetime": "2026-03-24T01:00:00", "open": 1.31, "high": 1.315, "low": 1.297, "close": 1.301, "volume": 594146.6, "close_time": 1774317599999, "quote_volume": 775150.8022, "trades": 4105, "taker_buy_base": 341313.8, "taker_buy_quote": 445357.3805 }, { "timestamp": 1774317600000, "datetime": "2026-03-24T02:00:00", "open": 1.301, "high": 1.314, "low": 1.295, "close": 1.297, "volume": 516716.4, "close_time": 1774321199999, "quote_volume": 673710.5559, "trades": 3723, "taker_buy_base": 331020.6, "taker_buy_quote": 431635.9791 }, { "timestamp": 1774321200000, "datetime": "2026-03-24T03:00:00", "open": 1.297, "high": 1.311, "low": 1.295, "close": 1.307, "volume": 476268.6, "close_time": 1774324799999, "quote_volume": 619570.8803, "trades": 3420, "taker_buy_base": 330952.3, "taker_buy_quote": 430593.7746 }, { "timestamp": 1774324800000, "datetime": "2026-03-24T04:00:00", "open": 1.308, "high": 1.31, "low": 1.303, "close": 1.304, "volume": 281077.9, "close_time": 1774328399999, "quote_volume": 367115.3463, "trades": 2666, "taker_buy_base": 136956.2, "taker_buy_quote": 178902.4112 }, { "timestamp": 1774328400000, "datetime": "2026-03-24T05:00:00", "open": 1.304, "high": 1.312, "low": 1.298, "close": 1.306, "volume": 631458.0, "close_time": 1774331999999, "quote_volume": 823375.3538, "trades": 4262, "taker_buy_base": 370120.7, "taker_buy_quote": 482757.3907 }, { "timestamp": 1774332000000, "datetime": "2026-03-24T06:00:00", "open": 1.306, "high": 1.311, "low": 1.299, "close": 1.309, "volume": 459955.0, "close_time": 1774335599999, "quote_volume": 600287.9289, "trades": 3363, "taker_buy_base": 274753.7, "taker_buy_quote": 358667.8652 }, { "timestamp": 1774335600000, "datetime": "2026-03-24T07:00:00", "open": 1.308, "high": 1.322, "low": 1.306, "close": 1.319, "volume": 730178.2, "close_time": 1774339199999, "quote_volume": 958217.7621, "trades": 4665, "taker_buy_base": 478503.0, "taker_buy_quote": 628466.4329 }, { "timestamp": 1774339200000, "datetime": "2026-03-24T08:00:00", "open": 1.319, "high": 1.329, "low": 1.317, "close": 1.322, "volume": 633211.9, "close_time": 1774342799999, "quote_volume": 838085.0007, "trades": 4232, "taker_buy_base": 388473.6, "taker_buy_quote": 514279.0726 }, { "timestamp": 1774342800000, "datetime": "2026-03-24T09:00:00", "open": 1.322, "high": 1.328, "low": 1.317, "close": 1.327, "volume": 406704.5, "close_time": 1774346399999, "quote_volume": 537769.3805, "trades": 3195, "taker_buy_base": 235439.9, "taker_buy_quote": 311334.8806 }, { "timestamp": 1774346400000, "datetime": "2026-03-24T10:00:00", "open": 1.328, "high": 1.33, "low": 1.311, "close": 1.314, "volume": 529625.3, "close_time": 1774349999999, "quote_volume": 698982.7071, "trades": 2919, "taker_buy_base": 243572.9, "taker_buy_quote": 321631.2521 }, { "timestamp": 1774350000000, "datetime": "2026-03-24T11:00:00", "open": 1.313, "high": 1.314, "low": 1.296, "close": 1.3, "volume": 682832.1, "close_time": 1774353599999, "quote_volume": 889741.2612, "trades": 4134, "taker_buy_base": 340489.4, "taker_buy_quote": 443555.9624 }, { "timestamp": 1774353600000, "datetime": "2026-03-24T12:00:00", "open": 1.3, "high": 1.303, "low": 1.294, "close": 1.296, "volume": 444372.2, "close_time": 1774357199999, "quote_volume": 576877.9555, "trades": 2505, "taker_buy_base": 192863.6, "taker_buy_quote": 250573.8019 }, { "timestamp": 1774357200000, "datetime": "2026-03-24T13:00:00", "open": 1.296, "high": 1.304, "low": 1.291, "close": 1.292, "volume": 713336.6, "close_time": 1774360799999, "quote_volume": 925862.0886, "trades": 5295, "taker_buy_base": 405172.4, "taker_buy_quote": 526331.184 }, { "timestamp": 1774360800000, "datetime": "2026-03-24T14:00:00", "open": 1.293, "high": 1.298, "low": 1.281, "close": 1.292, "volume": 880003.7, "close_time": 1774364399999, "quote_volume": 1134746.8008, "trades": 7203, "taker_buy_base": 476325.4, "taker_buy_quote": 614333.162 }, { "timestamp": 1774364400000, "datetime": "2026-03-24T15:00:00", "open": 1.292, "high": 1.295, "low": 1.282, "close": 1.283, "volume": 495483.9, "close_time": 1774367999999, "quote_volume": 639323.6122, "trades": 3806, "taker_buy_base": 216012.9, "taker_buy_quote": 278896.1725 }, { "timestamp": 1774368000000, "datetime": "2026-03-24T16:00:00", "open": 1.283, "high": 1.292, "low": 1.282, "close": 1.291, "volume": 289475.7, "close_time": 1774371599999, "quote_volume": 372188.9326, "trades": 2575, "taker_buy_base": 129713.9, "taker_buy_quote": 166856.2406 }, { "timestamp": 1774371600000, "datetime": "2026-03-24T17:00:00", "open": 1.291, "high": 1.292, "low": 1.273, "close": 1.28, "volume": 587533.4, "close_time": 1774375199999, "quote_volume": 753105.2987, "trades": 4555, "taker_buy_base": 271139.3, "taker_buy_quote": 347718.0193 }, { "timestamp": 1774375200000, "datetime": "2026-03-24T18:00:00", "open": 1.279, "high": 1.294, "low": 1.278, "close": 1.289, "volume": 254585.7, "close_time": 1774378799999, "quote_volume": 327350.8048, "trades": 2392, "taker_buy_base": 172426.1, "taker_buy_quote": 221792.39 }, { "timestamp": 1774378800000, "datetime": "2026-03-24T19:00:00", "open": 1.289, "high": 1.297, "low": 1.288, "close": 1.293, "volume": 412346.6, "close_time": 1774382399999, "quote_volume": 532770.8314, "trades": 2158, "taker_buy_base": 138668.1, "taker_buy_quote": 179285.9423 }, { "timestamp": 1774382400000, "datetime": "2026-03-24T20:00:00", "open": 1.293, "high": 1.304, "low": 1.293, "close": 1.301, "volume": 533388.0, "close_time": 1774385999999, "quote_volume": 693360.8067, "trades": 4478, "taker_buy_base": 271351.6, "taker_buy_quote": 352896.1966 }, { "timestamp": 1774386000000, "datetime": "2026-03-24T21:00:00", "open": 1.301, "high": 1.303, "low": 1.29, "close": 1.295, "volume": 381411.1, "close_time": 1774389599999, "quote_volume": 494523.4223, "trades": 2864, "taker_buy_base": 183714.4, "taker_buy_quote": 238440.0505 }, { "timestamp": 1774389600000, "datetime": "2026-03-24T22:00:00", "open": 1.296, "high": 1.299, "low": 1.284, "close": 1.29, "volume": 279924.2, "close_time": 1774393199999, "quote_volume": 361309.3553, "trades": 2347, "taker_buy_base": 120088.7, "taker_buy_quote": 155087.4735 }, { "timestamp": 1774393200000, "datetime": "2026-03-24T23:00:00", "open": 1.29, "high": 1.293, "low": 1.285, "close": 1.292, "volume": 350448.3, "close_time": 1774396799999, "quote_volume": 452041.7369, "trades": 2451, "taker_buy_base": 143645.1, "taker_buy_quote": 185354.0504 }, { "timestamp": 1774396800000, "datetime": "2026-03-25T00:00:00", "open": 1.292, "high": 1.303, "low": 1.288, "close": 1.298, "volume": 432434.2, "close_time": 1774400399999, "quote_volume": 559680.6926, "trades": 3216, "taker_buy_base": 241719.8, "taker_buy_quote": 312930.6481 }, { "timestamp": 1774400400000, "datetime": "2026-03-25T01:00:00", "open": 1.298, "high": 1.301, "low": 1.291, "close": 1.296, "volume": 240434.7, "close_time": 1774403999999, "quote_volume": 311502.4918, "trades": 2086, "taker_buy_base": 125203.0, "taker_buy_quote": 162256.6991 }, { "timestamp": 1774404000000, "datetime": "2026-03-25T02:00:00", "open": 1.296, "high": 1.3, "low": 1.293, "close": 1.294, "volume": 143339.3, "close_time": 1774407599999, "quote_volume": 185974.357, "trades": 1675, "taker_buy_base": 66054.1, "taker_buy_quote": 85738.9871 }, { "timestamp": 1774407600000, "datetime": "2026-03-25T03:00:00", "open": 1.294, "high": 1.296, "low": 1.286, "close": 1.293, "volume": 267107.4, "close_time": 1774411199999, "quote_volume": 344911.5701, "trades": 2005, "taker_buy_base": 124056.1, "taker_buy_quote": 160291.5371 }, { "timestamp": 1774411200000, "datetime": "2026-03-25T04:00:00", "open": 1.293, "high": 1.296, "low": 1.289, "close": 1.295, "volume": 87845.4, "close_time": 1774414799999, "quote_volume": 113419.3201, "trades": 1088, "taker_buy_base": 48076.9, "taker_buy_quote": 62096.6466 }, { "timestamp": 1774414800000, "datetime": "2026-03-25T05:00:00", "open": 1.295, "high": 1.31, "low": 1.282, "close": 1.283, "volume": 1162203.7, "close_time": 1774418399999, "quote_volume": 1506403.2919, "trades": 4951, "taker_buy_base": 632544.4, "taker_buy_quote": 821320.8859 }, { "timestamp": 1774418400000, "datetime": "2026-03-25T06:00:00", "open": 1.283, "high": 1.284, "low": 1.268, "close": 1.278, "volume": 1134752.9, "close_time": 1774421999999, "quote_volume": 1447355.106, "trades": 5033, "taker_buy_base": 470476.0, "taker_buy_quote": 600020.9446 }, { "timestamp": 1774422000000, "datetime": "2026-03-25T07:00:00", "open": 1.278, "high": 1.284, "low": 1.272, "close": 1.276, "volume": 445570.8, "close_time": 1774425599999, "quote_volume": 569932.658, "trades": 3155, "taker_buy_base": 180771.9, "taker_buy_quote": 231334.2541 }, { "timestamp": 1774425600000, "datetime": "2026-03-25T08:00:00", "open": 1.277, "high": 1.302, "low": 1.276, "close": 1.299, "volume": 820925.5, "close_time": 1774429199999, "quote_volume": 1061084.1589, "trades": 5371, "taker_buy_base": 431278.1, "taker_buy_quote": 557148.6554 }, { "timestamp": 1774429200000, "datetime": "2026-03-25T09:00:00", "open": 1.298, "high": 1.298, "low": 1.282, "close": 1.292, "volume": 434044.8, "close_time": 1774432799999, "quote_volume": 559523.0089, "trades": 3203, "taker_buy_base": 190957.9, "taker_buy_quote": 246112.1692 }, { "timestamp": 1774432800000, "datetime": "2026-03-25T10:00:00", "open": 1.292, "high": 1.304, "low": 1.291, "close": 1.302, "volume": 532674.3, "close_time": 1774436399999, "quote_volume": 691727.0629, "trades": 3143, "taker_buy_base": 308732.7, "taker_buy_quote": 401067.3988 }, { "timestamp": 1774436400000, "datetime": "2026-03-25T11:00:00", "open": 1.302, "high": 1.308, "low": 1.298, "close": 1.308, "volume": 437763.6, "close_time": 1774439999999, "quote_volume": 569971.5795, "trades": 3070, "taker_buy_base": 223648.3, "taker_buy_quote": 291274.1781 }, { "timestamp": 1774440000000, "datetime": "2026-03-25T12:00:00", "open": 1.307, "high": 1.312, "low": 1.297, "close": 1.302, "volume": 749492.7, "close_time": 1774443599999, "quote_volume": 976813.3537, "trades": 4761, "taker_buy_base": 352678.7, "taker_buy_quote": 459686.8605 }, { "timestamp": 1774443600000, "datetime": "2026-03-25T13:00:00", "open": 1.303, "high": 1.307, "low": 1.294, "close": 1.294, "volume": 490070.8, "close_time": 1774447199999, "quote_volume": 637538.7349, "trades": 4134, "taker_buy_base": 240894.0, "taker_buy_quote": 313472.3758 }, { "timestamp": 1774447200000, "datetime": "2026-03-25T14:00:00", "open": 1.295, "high": 1.308, "low": 1.292, "close": 1.3, "volume": 1266998.2, "close_time": 1774450799999, "quote_volume": 1645058.2924, "trades": 6047, "taker_buy_base": 773915.0, "taker_buy_quote": 1004589.5314 }, { "timestamp": 1774450800000, "datetime": "2026-03-25T15:00:00", "open": 1.3, "high": 1.303, "low": 1.28, "close": 1.282, "volume": 1137903.5, "close_time": 1774454399999, "quote_volume": 1467920.0717, "trades": 5754, "taker_buy_base": 545521.8, "taker_buy_quote": 704127.7733 }, { "timestamp": 1774454400000, "datetime": "2026-03-25T16:00:00", "open": 1.283, "high": 1.299, "low": 1.278, "close": 1.291, "volume": 887932.3, "close_time": 1774457999999, "quote_volume": 1142783.6541, "trades": 4602, "taker_buy_base": 343392.2, "taker_buy_quote": 442633.8018 }, { "timestamp": 1774458000000, "datetime": "2026-03-25T17:00:00", "open": 1.291, "high": 1.295, "low": 1.272, "close": 1.28, "volume": 626652.5, "close_time": 1774461599999, "quote_volume": 802255.4541, "trades": 4533, "taker_buy_base": 261080.0, "taker_buy_quote": 334186.5766 }, { "timestamp": 1774461600000, "datetime": "2026-03-25T18:00:00", "open": 1.28, "high": 1.284, "low": 1.274, "close": 1.276, "volume": 474888.3, "close_time": 1774465199999, "quote_volume": 607581.1651, "trades": 2867, "taker_buy_base": 180273.3, "taker_buy_quote": 230671.3926 }, { "timestamp": 1774465200000, "datetime": "2026-03-25T19:00:00", "open": 1.276, "high": 1.283, "low": 1.273, "close": 1.28, "volume": 270489.3, "close_time": 1774468799999, "quote_volume": 345619.1189, "trades": 2140, "taker_buy_base": 134957.0, "taker_buy_quote": 172471.582 }, { "timestamp": 1774468800000, "datetime": "2026-03-25T20:00:00", "open": 1.28, "high": 1.284, "low": 1.27, "close": 1.274, "volume": 514500.6, "close_time": 1774472399999, "quote_volume": 656684.4626, "trades": 2581, "taker_buy_base": 241966.8, "taker_buy_quote": 308812.58 }, { "timestamp": 1774472400000, "datetime": "2026-03-25T21:00:00", "open": 1.274, "high": 1.279, "low": 1.27, "close": 1.277, "volume": 461604.2, "close_time": 1774475999999, "quote_volume": 588062.4913, "trades": 1957, "taker_buy_base": 174678.1, "taker_buy_quote": 222529.5483 }, { "timestamp": 1774476000000, "datetime": "2026-03-25T22:00:00", "open": 1.276, "high": 1.286, "low": 1.273, "close": 1.281, "volume": 397904.3, "close_time": 1774479599999, "quote_volume": 509082.706, "trades": 2434, "taker_buy_base": 205308.9, "taker_buy_quote": 262778.8274 }, { "timestamp": 1774479600000, "datetime": "2026-03-25T23:00:00", "open": 1.281, "high": 1.285, "low": 1.276, "close": 1.28, "volume": 260983.6, "close_time": 1774483199999, "quote_volume": 334197.9014, "trades": 1120, "taker_buy_base": 86664.8, "taker_buy_quote": 110989.4235 }, { "timestamp": 1774483200000, "datetime": "2026-03-26T00:00:00", "open": 1.28, "high": 1.28, "low": 1.27, "close": 1.273, "volume": 307424.2, "close_time": 1774486799999, "quote_volume": 391515.2454, "trades": 2029, "taker_buy_base": 145348.8, "taker_buy_quote": 185114.3361 }, { "timestamp": 1774486800000, "datetime": "2026-03-26T01:00:00", "open": 1.274, "high": 1.277, "low": 1.27, "close": 1.271, "volume": 234607.2, "close_time": 1774490399999, "quote_volume": 298780.1687, "trades": 1379, "taker_buy_base": 132499.1, "taker_buy_quote": 168759.245 }, { "timestamp": 1774490400000, "datetime": "2026-03-26T02:00:00", "open": 1.27, "high": 1.272, "low": 1.254, "close": 1.262, "volume": 750576.6, "close_time": 1774493999999, "quote_volume": 947758.8009, "trades": 3378, "taker_buy_base": 329908.5, "taker_buy_quote": 416631.9792 }, { "timestamp": 1774494000000, "datetime": "2026-03-26T03:00:00", "open": 1.262, "high": 1.263, "low": 1.253, "close": 1.254, "volume": 335564.7, "close_time": 1774497599999, "quote_volume": 421591.4526, "trades": 2263, "taker_buy_base": 136982.5, "taker_buy_quote": 172213.4671 }, { "timestamp": 1774497600000, "datetime": "2026-03-26T04:00:00", "open": 1.255, "high": 1.256, "low": 1.248, "close": 1.25, "volume": 355447.9, "close_time": 1774501199999, "quote_volume": 444883.099, "trades": 2140, "taker_buy_base": 178394.8, "taker_buy_quote": 223293.2508 }, { "timestamp": 1774501200000, "datetime": "2026-03-26T05:00:00", "open": 1.249, "high": 1.249, "low": 1.233, "close": 1.237, "volume": 684089.3, "close_time": 1774504799999, "quote_volume": 847837.3343, "trades": 4634, "taker_buy_base": 246085.4, "taker_buy_quote": 305007.0721 }, { "timestamp": 1774504800000, "datetime": "2026-03-26T06:00:00", "open": 1.236, "high": 1.241, "low": 1.229, "close": 1.232, "volume": 408622.2, "close_time": 1774508399999, "quote_volume": 504631.2592, "trades": 2621, "taker_buy_base": 238335.1, "taker_buy_quote": 294393.4519 }, { "timestamp": 1774508400000, "datetime": "2026-03-26T07:00:00", "open": 1.232, "high": 1.236, "low": 1.231, "close": 1.235, "volume": 150934.1, "close_time": 1774511999999, "quote_volume": 186143.552, "trades": 1513, "taker_buy_base": 82244.2, "taker_buy_quote": 101447.8397 }, { "timestamp": 1774512000000, "datetime": "2026-03-26T08:00:00", "open": 1.234, "high": 1.236, "low": 1.227, "close": 1.232, "volume": 216049.0, "close_time": 1774515599999, "quote_volume": 265921.9973, "trades": 2270, "taker_buy_base": 88468.8, "taker_buy_quote": 108885.5445 }, { "timestamp": 1774515600000, "datetime": "2026-03-26T09:00:00", "open": 1.232, "high": 1.235, "low": 1.218, "close": 1.221, "volume": 553362.9, "close_time": 1774519199999, "quote_volume": 676604.1157, "trades": 4064, "taker_buy_base": 203310.5, "taker_buy_quote": 248603.4637 }, { "timestamp": 1774519200000, "datetime": "2026-03-26T10:00:00", "open": 1.221, "high": 1.224, "low": 1.219, "close": 1.22, "volume": 413959.6, "close_time": 1774522799999, "quote_volume": 505339.944, "trades": 2350, "taker_buy_base": 123636.5, "taker_buy_quote": 150967.2254 }, { "timestamp": 1774522800000, "datetime": "2026-03-26T11:00:00", "open": 1.22, "high": 1.228, "low": 1.219, "close": 1.225, "volume": 281569.2, "close_time": 1774526399999, "quote_volume": 344396.3405, "trades": 2687, "taker_buy_base": 121987.8, "taker_buy_quote": 149246.1169 }, { "timestamp": 1774526400000, "datetime": "2026-03-26T12:00:00", "open": 1.224, "high": 1.23, "low": 1.222, "close": 1.224, "volume": 200729.1, "close_time": 1774529999999, "quote_volume": 246051.3687, "trades": 2023, "taker_buy_base": 101692.4, "taker_buy_quote": 124648.43 }, { "timestamp": 1774530000000, "datetime": "2026-03-26T13:00:00", "open": 1.224, "high": 1.24, "low": 1.221, "close": 1.235, "volume": 564627.2, "close_time": 1774533599999, "quote_volume": 694430.3434, "trades": 5012, "taker_buy_base": 258122.8, "taker_buy_quote": 317688.6976 }, { "timestamp": 1774533600000, "datetime": "2026-03-26T14:00:00", "open": 1.236, "high": 1.239, "low": 1.232, "close": 1.235, "volume": 490779.5, "close_time": 1774537199999, "quote_volume": 606506.0356, "trades": 2759, "taker_buy_base": 267732.0, "taker_buy_quote": 330899.6102 }, { "timestamp": 1774537200000, "datetime": "2026-03-26T15:00:00", "open": 1.234, "high": 1.235, "low": 1.218, "close": 1.22, "volume": 686875.8, "close_time": 1774540799999, "quote_volume": 840568.8209, "trades": 4107, "taker_buy_base": 253141.5, "taker_buy_quote": 309566.4527 }, { "timestamp": 1774540800000, "datetime": "2026-03-26T16:00:00", "open": 1.22, "high": 1.226, "low": 1.212, "close": 1.213, "volume": 453232.9, "close_time": 1774544399999, "quote_volume": 552011.9672, "trades": 2950, "taker_buy_base": 210109.8, "taker_buy_quote": 256086.3957 }, { "timestamp": 1774544400000, "datetime": "2026-03-26T17:00:00", "open": 1.213, "high": 1.221, "low": 1.208, "close": 1.212, "volume": 272552.1, "close_time": 1774547999999, "quote_volume": 330946.8056, "trades": 2105, "taker_buy_base": 151949.9, "taker_buy_quote": 184588.6955 }, { "timestamp": 1774548000000, "datetime": "2026-03-26T18:00:00", "open": 1.211, "high": 1.214, "low": 1.206, "close": 1.212, "volume": 265142.4, "close_time": 1774551599999, "quote_volume": 320896.3574, "trades": 2398, "taker_buy_base": 146068.5, "taker_buy_quote": 176851.9578 }, { "timestamp": 1774551600000, "datetime": "2026-03-26T19:00:00", "open": 1.211, "high": 1.212, "low": 1.203, "close": 1.207, "volume": 250323.4, "close_time": 1774555199999, "quote_volume": 302103.7579, "trades": 1983, "taker_buy_base": 109868.0, "taker_buy_quote": 132584.8212 }, { "timestamp": 1774555200000, "datetime": "2026-03-26T20:00:00", "open": 1.207, "high": 1.232, "low": 1.204, "close": 1.223, "volume": 823657.9, "close_time": 1774558799999, "quote_volume": 1008178.5223, "trades": 6985, "taker_buy_base": 431935.7, "taker_buy_quote": 528230.5437 }, { "timestamp": 1774558800000, "datetime": "2026-03-26T21:00:00", "open": 1.223, "high": 1.234, "low": 1.22, "close": 1.225, "volume": 271139.8, "close_time": 1774562399999, "quote_volume": 332889.0853, "trades": 2439, "taker_buy_base": 133960.6, "taker_buy_quote": 164577.928 }, { "timestamp": 1774562400000, "datetime": "2026-03-26T22:00:00", "open": 1.225, "high": 1.226, "low": 1.219, "close": 1.226, "volume": 234171.5, "close_time": 1774565999999, "quote_volume": 286317.978, "trades": 1633, "taker_buy_base": 79963.0, "taker_buy_quote": 97804.4632 }, { "timestamp": 1774566000000, "datetime": "2026-03-26T23:00:00", "open": 1.226, "high": 1.228, "low": 1.219, "close": 1.224, "volume": 123843.9, "close_time": 1774569599999, "quote_volume": 151419.5413, "trades": 1358, "taker_buy_base": 54481.2, "taker_buy_quote": 66614.7925 }, { "timestamp": 1774569600000, "datetime": "2026-03-27T00:00:00", "open": 1.223, "high": 1.235, "low": 1.223, "close": 1.23, "volume": 245195.2, "close_time": 1774573199999, "quote_volume": 301663.6132, "trades": 2295, "taker_buy_base": 149041.2, "taker_buy_quote": 183335.1575 }, { "timestamp": 1774573200000, "datetime": "2026-03-27T01:00:00", "open": 1.229, "high": 1.24, "low": 1.227, "close": 1.239, "volume": 282713.2, "close_time": 1774576799999, "quote_volume": 349090.1093, "trades": 2168, "taker_buy_base": 122680.6, "taker_buy_quote": 151415.184 }, { "timestamp": 1774576800000, "datetime": "2026-03-27T02:00:00", "open": 1.239, "high": 1.24, "low": 1.233, "close": 1.235, "volume": 311123.3, "close_time": 1774580399999, "quote_volume": 384475.7116, "trades": 1628, "taker_buy_base": 144823.6, "taker_buy_quote": 178987.6122 }, { "timestamp": 1774580400000, "datetime": "2026-03-27T03:00:00", "open": 1.236, "high": 1.237, "low": 1.229, "close": 1.229, "volume": 194237.4, "close_time": 1774583999999, "quote_volume": 239643.713, "trades": 1096, "taker_buy_base": 46946.5, "taker_buy_quote": 57897.666 }, { "timestamp": 1774584000000, "datetime": "2026-03-27T04:00:00", "open": 1.23, "high": 1.23, "low": 1.221, "close": 1.227, "volume": 435778.5, "close_time": 1774587599999, "quote_volume": 533428.338, "trades": 1997, "taker_buy_base": 267382.4, "taker_buy_quote": 327285.0414 }, { "timestamp": 1774587600000, "datetime": "2026-03-27T05:00:00", "open": 1.227, "high": 1.23, "low": 1.222, "close": 1.228, "volume": 568077.2, "close_time": 1774591199999, "quote_volume": 695855.1818, "trades": 2694, "taker_buy_base": 200790.6, "taker_buy_quote": 246052.3457 }, { "timestamp": 1774591200000, "datetime": "2026-03-27T06:00:00", "open": 1.228, "high": 1.233, "low": 1.226, "close": 1.233, "volume": 118487.7, "close_time": 1774594799999, "quote_volume": 145707.5236, "trades": 1287, "taker_buy_base": 52920.8, "taker_buy_quote": 65112.5566 }, { "timestamp": 1774594800000, "datetime": "2026-03-27T07:00:00", "open": 1.232, "high": 1.238, "low": 1.231, "close": 1.237, "volume": 154136.9, "close_time": 1774598399999, "quote_volume": 190240.2636, "trades": 1738, "taker_buy_base": 86788.1, "taker_buy_quote": 107130.9251 }, { "timestamp": 1774598400000, "datetime": "2026-03-27T08:00:00", "open": 1.237, "high": 1.239, "low": 1.222, "close": 1.23, "volume": 306069.6, "close_time": 1774601999999, "quote_volume": 376795.0686, "trades": 3063, "taker_buy_base": 126052.4, "taker_buy_quote": 155164.6758 }, { "timestamp": 1774602000000, "datetime": "2026-03-27T09:00:00", "open": 1.23, "high": 1.23, "low": 1.212, "close": 1.215, "volume": 209615.5, "close_time": 1774605599999, "quote_volume": 255364.0615, "trades": 2522, "taker_buy_base": 92901.5, "taker_buy_quote": 113193.4408 }, { "timestamp": 1774605600000, "datetime": "2026-03-27T10:00:00", "open": 1.215, "high": 1.215, "low": 1.189, "close": 1.191, "volume": 777351.3, "close_time": 1774609199999, "quote_volume": 933549.0488, "trades": 7011, "taker_buy_base": 300128.1, "taker_buy_quote": 360269.6029 }, { "timestamp": 1774609200000, "datetime": "2026-03-27T11:00:00", "open": 1.192, "high": 1.197, "low": 1.183, "close": 1.187, "volume": 2174392.7, "close_time": 1774612799999, "quote_volume": 2584057.3884, "trades": 7906, "taker_buy_base": 1300640.4, "taker_buy_quote": 1545348.3115 }, { "timestamp": 1774612800000, "datetime": "2026-03-27T12:00:00", "open": 1.187, "high": 1.187, "low": 1.177, "close": 1.18, "volume": 1632807.5, "close_time": 1774616399999, "quote_volume": 1929799.5328, "trades": 5853, "taker_buy_base": 986369.5, "taker_buy_quote": 1165942.3694 }, { "timestamp": 1774616400000, "datetime": "2026-03-27T13:00:00", "open": 1.181, "high": 1.19, "low": 1.178, "close": 1.182, "volume": 2067096.5, "close_time": 1774619999999, "quote_volume": 2445745.202, "trades": 6950, "taker_buy_base": 1559385.8, "taker_buy_quote": 1845392.7249 }, { "timestamp": 1774620000000, "datetime": "2026-03-27T14:00:00", "open": 1.182, "high": 1.187, "low": 1.175, "close": 1.187, "volume": 610495.0, "close_time": 1774623599999, "quote_volume": 720997.618, "trades": 4826, "taker_buy_base": 267818.3, "taker_buy_quote": 316360.4339 }, { "timestamp": 1774623600000, "datetime": "2026-03-27T15:00:00", "open": 1.187, "high": 1.192, "low": 1.18, "close": 1.18, "volume": 500886.2, "close_time": 1774627199999, "quote_volume": 594155.2906, "trades": 4203, "taker_buy_base": 248069.9, "taker_buy_quote": 294334.7657 }, { "timestamp": 1774627200000, "datetime": "2026-03-27T16:00:00", "open": 1.181, "high": 1.183, "low": 1.175, "close": 1.178, "volume": 382624.7, "close_time": 1774630799999, "quote_volume": 451123.1325, "trades": 3139, "taker_buy_base": 189846.0, "taker_buy_quote": 223894.147 }, { "timestamp": 1774630800000, "datetime": "2026-03-27T17:00:00", "open": 1.178, "high": 1.19, "low": 1.178, "close": 1.184, "volume": 308705.9, "close_time": 1774634399999, "quote_volume": 366141.9809, "trades": 3153, "taker_buy_base": 173689.3, "taker_buy_quote": 206003.6276 }, { "timestamp": 1774634400000, "datetime": "2026-03-27T18:00:00", "open": 1.185, "high": 1.187, "low": 1.177, "close": 1.18, "volume": 303556.5, "close_time": 1774637999999, "quote_volume": 358776.7105, "trades": 2879, "taker_buy_base": 111416.5, "taker_buy_quote": 131762.677 }, { "timestamp": 1774638000000, "datetime": "2026-03-27T19:00:00", "open": 1.18, "high": 1.185, "low": 1.176, "close": 1.18, "volume": 255845.1, "close_time": 1774641599999, "quote_volume": 301907.2521, "trades": 2021, "taker_buy_base": 149166.5, "taker_buy_quote": 176046.0734 }, { "timestamp": 1774641600000, "datetime": "2026-03-27T20:00:00", "open": 1.18, "high": 1.183, "low": 1.169, "close": 1.176, "volume": 295777.5, "close_time": 1774645199999, "quote_volume": 347075.6356, "trades": 2105, "taker_buy_base": 159991.4, "taker_buy_quote": 187763.0359 }, { "timestamp": 1774645200000, "datetime": "2026-03-27T21:00:00", "open": 1.176, "high": 1.185, "low": 1.175, "close": 1.177, "volume": 122955.7, "close_time": 1774648799999, "quote_volume": 145056.3816, "trades": 1568, "taker_buy_base": 68056.6, "taker_buy_quote": 80286.4669 }, { "timestamp": 1774648800000, "datetime": "2026-03-27T22:00:00", "open": 1.177, "high": 1.179, "low": 1.171, "close": 1.178, "volume": 88132.0, "close_time": 1774652399999, "quote_volume": 103584.9424, "trades": 915, "taker_buy_base": 29758.6, "taker_buy_quote": 34976.4105 }, { "timestamp": 1774652400000, "datetime": "2026-03-27T23:00:00", "open": 1.178, "high": 1.181, "low": 1.174, "close": 1.18, "volume": 188780.1, "close_time": 1774655999999, "quote_volume": 222227.2332, "trades": 1473, "taker_buy_base": 86592.7, "taker_buy_quote": 101933.3362 }, { "timestamp": 1774656000000, "datetime": "2026-03-28T00:00:00", "open": 1.181, "high": 1.182, "low": 1.175, "close": 1.176, "volume": 102589.9, "close_time": 1774659599999, "quote_volume": 120858.9067, "trades": 1175, "taker_buy_base": 60335.0, "taker_buy_quote": 71090.72 }, { "timestamp": 1774659600000, "datetime": "2026-03-28T01:00:00", "open": 1.175, "high": 1.176, "low": 1.164, "close": 1.171, "volume": 353520.0, "close_time": 1774663199999, "quote_volume": 413576.7128, "trades": 2719, "taker_buy_base": 168371.5, "taker_buy_quote": 197121.5574 }, { "timestamp": 1774663200000, "datetime": "2026-03-28T02:00:00", "open": 1.172, "high": 1.177, "low": 1.162, "close": 1.165, "volume": 232631.4, "close_time": 1774666799999, "quote_volume": 271413.5877, "trades": 2090, "taker_buy_base": 97303.1, "taker_buy_quote": 113543.599 }, { "timestamp": 1774666800000, "datetime": "2026-03-28T03:00:00", "open": 1.165, "high": 1.167, "low": 1.163, "close": 1.166, "volume": 75600.2, "close_time": 1774670399999, "quote_volume": 88066.4506, "trades": 799, "taker_buy_base": 38939.8, "taker_buy_quote": 45368.7262 }, { "timestamp": 1774670400000, "datetime": "2026-03-28T04:00:00", "open": 1.165, "high": 1.168, "low": 1.162, "close": 1.168, "volume": 125498.6, "close_time": 1774673999999, "quote_volume": 146250.1225, "trades": 1019, "taker_buy_base": 55251.9, "taker_buy_quote": 64429.4661 }, { "timestamp": 1774674000000, "datetime": "2026-03-28T05:00:00", "open": 1.168, "high": 1.174, "low": 1.164, "close": 1.173, "volume": 107255.3, "close_time": 1774677599999, "quote_volume": 125489.5112, "trades": 1159, "taker_buy_base": 59997.1, "taker_buy_quote": 70197.814 }, { "timestamp": 1774677600000, "datetime": "2026-03-28T06:00:00", "open": 1.172, "high": 1.177, "low": 1.169, "close": 1.172, "volume": 152331.2, "close_time": 1774681199999, "quote_volume": 178731.7809, "trades": 1433, "taker_buy_base": 70687.1, "taker_buy_quote": 82953.5625 }, { "timestamp": 1774681200000, "datetime": "2026-03-28T07:00:00", "open": 1.173, "high": 1.178, "low": 1.172, "close": 1.176, "volume": 145160.2, "close_time": 1774684799999, "quote_volume": 170685.867, "trades": 988, "taker_buy_base": 108445.7, "taker_buy_quote": 127543.7819 }, { "timestamp": 1774684800000, "datetime": "2026-03-28T08:00:00", "open": 1.176, "high": 1.179, "low": 1.173, "close": 1.174, "volume": 60941.5, "close_time": 1774688399999, "quote_volume": 71674.3148, "trades": 746, "taker_buy_base": 35497.2, "taker_buy_quote": 41760.5111 }, { "timestamp": 1774688400000, "datetime": "2026-03-28T09:00:00", "open": 1.174, "high": 1.174, "low": 1.162, "close": 1.162, "volume": 95293.9, "close_time": 1774691999999, "quote_volume": 111197.149, "trades": 933, "taker_buy_base": 44456.1, "taker_buy_quote": 51853.2841 }, { "timestamp": 1774692000000, "datetime": "2026-03-28T10:00:00", "open": 1.163, "high": 1.168, "low": 1.161, "close": 1.166, "volume": 193593.3, "close_time": 1774695599999, "quote_volume": 225558.5435, "trades": 1148, "taker_buy_base": 143286.4, "taker_buy_quote": 166973.9062 }, { "timestamp": 1774695600000, "datetime": "2026-03-28T11:00:00", "open": 1.165, "high": 1.172, "low": 1.165, "close": 1.171, "volume": 178376.9, "close_time": 1774699199999, "quote_volume": 208427.1946, "trades": 1257, "taker_buy_base": 119682.9, "taker_buy_quote": 139853.2943 }, { "timestamp": 1774699200000, "datetime": "2026-03-28T12:00:00", "open": 1.17, "high": 1.172, "low": 1.164, "close": 1.164, "volume": 129640.7, "close_time": 1774702799999, "quote_volume": 151209.6028, "trades": 1308, "taker_buy_base": 55723.1, "taker_buy_quote": 65036.0175 }, { "timestamp": 1774702800000, "datetime": "2026-03-28T13:00:00", "open": 1.164, "high": 1.187, "low": 1.162, "close": 1.18, "volume": 474439.7, "close_time": 1774706399999, "quote_volume": 559056.519, "trades": 4042, "taker_buy_base": 249330.5, "taker_buy_quote": 293691.9278 }, { "timestamp": 1774706400000, "datetime": "2026-03-28T14:00:00", "open": 1.18, "high": 1.184, "low": 1.173, "close": 1.178, "volume": 495184.7, "close_time": 1774709999999, "quote_volume": 583667.5187, "trades": 3013, "taker_buy_base": 170438.2, "taker_buy_quote": 200929.6535 }, { "timestamp": 1774710000000, "datetime": "2026-03-28T15:00:00", "open": 1.178, "high": 1.189, "low": 1.176, "close": 1.185, "volume": 676324.9, "close_time": 1774713599999, "quote_volume": 801170.9261, "trades": 3554, "taker_buy_base": 334820.4, "taker_buy_quote": 396455.7018 }, { "timestamp": 1774713600000, "datetime": "2026-03-28T16:00:00", "open": 1.185, "high": 1.19, "low": 1.181, "close": 1.187, "volume": 311157.1, "close_time": 1774717199999, "quote_volume": 368888.4711, "trades": 2159, "taker_buy_base": 158091.7, "taker_buy_quote": 187426.5001 }, { "timestamp": 1774717200000, "datetime": "2026-03-28T17:00:00", "open": 1.187, "high": 1.188, "low": 1.178, "close": 1.186, "volume": 141359.2, "close_time": 1774720799999, "quote_volume": 167180.8015, "trades": 1596, "taker_buy_base": 67152.2, "taker_buy_quote": 79506.182 }, { "timestamp": 1774720800000, "datetime": "2026-03-28T18:00:00", "open": 1.186, "high": 1.19, "low": 1.184, "close": 1.188, "volume": 162664.3, "close_time": 1774724399999, "quote_volume": 193106.4793, "trades": 1118, "taker_buy_base": 79406.1, "taker_buy_quote": 94277.1763 }, { "timestamp": 1774724400000, "datetime": "2026-03-28T19:00:00", "open": 1.188, "high": 1.188, "low": 1.184, "close": 1.188, "volume": 85822.6, "close_time": 1774727999999, "quote_volume": 101835.8594, "trades": 668, "taker_buy_base": 40089.0, "taker_buy_quote": 47559.0307 }, { "timestamp": 1774728000000, "datetime": "2026-03-28T20:00:00", "open": 1.189, "high": 1.192, "low": 1.187, "close": 1.188, "volume": 159408.7, "close_time": 1774731599999, "quote_volume": 189571.5982, "trades": 1193, "taker_buy_base": 79175.6, "taker_buy_quote": 94177.3864 }, { "timestamp": 1774731600000, "datetime": "2026-03-28T21:00:00", "open": 1.188, "high": 1.19, "low": 1.179, "close": 1.18, "volume": 295278.1, "close_time": 1774735199999, "quote_volume": 350175.8421, "trades": 1903, "taker_buy_base": 112578.5, "taker_buy_quote": 133559.2153 }, { "timestamp": 1774735200000, "datetime": "2026-03-28T22:00:00", "open": 1.18, "high": 1.181, "low": 1.175, "close": 1.179, "volume": 201129.2, "close_time": 1774738799999, "quote_volume": 236980.5713, "trades": 1630, "taker_buy_base": 74240.5, "taker_buy_quote": 87469.2476 }, { "timestamp": 1774738800000, "datetime": "2026-03-28T23:00:00", "open": 1.179, "high": 1.179, "low": 1.165, "close": 1.173, "volume": 356172.0, "close_time": 1774742399999, "quote_volume": 417174.12, "trades": 2823, "taker_buy_base": 118293.7, "taker_buy_quote": 138517.9504 }, { "timestamp": 1774742400000, "datetime": "2026-03-29T00:00:00", "open": 1.173, "high": 1.175, "low": 1.161, "close": 1.165, "volume": 1116188.6, "close_time": 1774745999999, "quote_volume": 1301441.7305, "trades": 4879, "taker_buy_base": 628682.7, "taker_buy_quote": 733390.8155 }, { "timestamp": 1774746000000, "datetime": "2026-03-29T01:00:00", "open": 1.164, "high": 1.174, "low": 1.164, "close": 1.168, "volume": 780516.1, "close_time": 1774749599999, "quote_volume": 912686.8687, "trades": 4857, "taker_buy_base": 456815.2, "taker_buy_quote": 534129.877 }, { "timestamp": 1774749600000, "datetime": "2026-03-29T02:00:00", "open": 1.168, "high": 1.172, "low": 1.166, "close": 1.168, "volume": 362610.5, "close_time": 1774753199999, "quote_volume": 423791.5962, "trades": 2391, "taker_buy_base": 216128.8, "taker_buy_quote": 252567.9239 }, { "timestamp": 1774753200000, "datetime": "2026-03-29T03:00:00", "open": 1.169, "high": 1.177, "low": 1.168, "close": 1.171, "volume": 338190.2, "close_time": 1774756799999, "quote_volume": 396758.6727, "trades": 2558, "taker_buy_base": 193014.4, "taker_buy_quote": 226437.9123 }, { "timestamp": 1774756800000, "datetime": "2026-03-29T04:00:00", "open": 1.17, "high": 1.173, "low": 1.168, "close": 1.17, "volume": 180107.7, "close_time": 1774760399999, "quote_volume": 210762.8512, "trades": 1407, "taker_buy_base": 91890.0, "taker_buy_quote": 107548.2334 }, { "timestamp": 1774760400000, "datetime": "2026-03-29T05:00:00", "open": 1.17, "high": 1.173, "low": 1.166, "close": 1.171, "volume": 221041.7, "close_time": 1774763999999, "quote_volume": 258298.5031, "trades": 2121, "taker_buy_base": 82349.9, "taker_buy_quote": 96246.4743 }, { "timestamp": 1774764000000, "datetime": "2026-03-29T06:00:00", "open": 1.17, "high": 1.173, "low": 1.169, "close": 1.17, "volume": 106663.7, "close_time": 1774767599999, "quote_volume": 124894.9349, "trades": 1072, "taker_buy_base": 47425.3, "taker_buy_quote": 55540.022 }, { "timestamp": 1774767600000, "datetime": "2026-03-29T07:00:00", "open": 1.17, "high": 1.17, "low": 1.162, "close": 1.163, "volume": 248615.3, "close_time": 1774771199999, "quote_volume": 289702.1806, "trades": 1351, "taker_buy_base": 76044.6, "taker_buy_quote": 88646.0095 }, { "timestamp": 1774771200000, "datetime": "2026-03-29T08:00:00", "open": 1.162, "high": 1.166, "low": 1.161, "close": 1.163, "volume": 263644.4, "close_time": 1774774799999, "quote_volume": 306824.8723, "trades": 1542, "taker_buy_base": 133634.1, "taker_buy_quote": 155548.1674 }, { "timestamp": 1774774800000, "datetime": "2026-03-29T09:00:00", "open": 1.163, "high": 1.167, "low": 1.161, "close": 1.162, "volume": 491744.1, "close_time": 1774778399999, "quote_volume": 572101.8191, "trades": 2632, "taker_buy_base": 263104.4, "taker_buy_quote": 306054.294 }, { "timestamp": 1774778400000, "datetime": "2026-03-29T10:00:00", "open": 1.162, "high": 1.164, "low": 1.154, "close": 1.159, "volume": 378742.0, "close_time": 1774781999999, "quote_volume": 438694.7752, "trades": 2290, "taker_buy_base": 156596.6, "taker_buy_quote": 181371.8635 }, { "timestamp": 1774782000000, "datetime": "2026-03-29T11:00:00", "open": 1.158, "high": 1.167, "low": 1.158, "close": 1.164, "volume": 232023.1, "close_time": 1774785599999, "quote_volume": 270177.2286, "trades": 1609, "taker_buy_base": 88745.9, "taker_buy_quote": 103329.4627 }, { "timestamp": 1774785600000, "datetime": "2026-03-29T12:00:00", "open": 1.163, "high": 1.164, "low": 1.162, "close": 1.163, "volume": 18017.7, "close_time": 1774789199999, "quote_volume": 20956.1267, "trades": 76, "taker_buy_base": 14122.8, "taker_buy_quote": 16426.39 }, { "timestamp": 1774789200000, "datetime": "2026-03-29T13:00:00", "open": 1.159, "high": 1.161, "low": 1.151, "close": 1.16, "volume": 170216.9, "close_time": 1774792799999, "quote_volume": 196680.9441, "trades": 1621, "taker_buy_base": 74373.3, "taker_buy_quote": 85952.4676 }, { "timestamp": 1774792800000, "datetime": "2026-03-29T14:00:00", "open": 1.159, "high": 1.165, "low": 1.156, "close": 1.162, "volume": 172079.0, "close_time": 1774796399999, "quote_volume": 199725.987, "trades": 1419, "taker_buy_base": 101632.6, "taker_buy_quote": 117997.1159 }, { "timestamp": 1774796400000, "datetime": "2026-03-29T15:00:00", "open": 1.159, "high": 1.162, "low": 1.155, "close": 1.156, "volume": 324051.8, "close_time": 1774799999999, "quote_volume": 375227.4032, "trades": 2096, "taker_buy_base": 149140.1, "taker_buy_quote": 172717.6263 }, { "timestamp": 1774800000000, "datetime": "2026-03-29T16:00:00", "open": 1.159, "high": 1.162, "low": 1.155, "close": 1.158, "volume": 183491.7, "close_time": 1774803599999, "quote_volume": 212562.7898, "trades": 1267, "taker_buy_base": 69486.0, "taker_buy_quote": 80466.7295 }, { "timestamp": 1774803600000, "datetime": "2026-03-29T17:00:00", "open": 1.152, "high": 1.158, "low": 1.149, "close": 1.156, "volume": 262364.5, "close_time": 1774807199999, "quote_volume": 302393.1299, "trades": 1867, "taker_buy_base": 89248.0, "taker_buy_quote": 102940.2087 }, { "timestamp": 1774807200000, "datetime": "2026-03-29T18:00:00", "open": 1.156, "high": 1.159, "low": 1.15, "close": 1.157, "volume": 132892.1, "close_time": 1774810799999, "quote_volume": 153454.665, "trades": 1221, "taker_buy_base": 69230.0, "taker_buy_quote": 79945.5808 }, { "timestamp": 1774810800000, "datetime": "2026-03-29T19:00:00", "open": 1.157, "high": 1.159, "low": 1.155, "close": 1.157, "volume": 110117.1, "close_time": 1774814399999, "quote_volume": 127438.338, "trades": 803, "taker_buy_base": 52116.9, "taker_buy_quote": 60308.8059 }, { "timestamp": 1774814400000, "datetime": "2026-03-29T20:00:00", "open": 1.158, "high": 1.172, "low": 1.158, "close": 1.169, "volume": 167313.4, "close_time": 1774817999999, "quote_volume": 195244.0304, "trades": 1987, "taker_buy_base": 111552.5, "taker_buy_quote": 130163.4449 }, { "timestamp": 1774818000000, "datetime": "2026-03-29T21:00:00", "open": 1.169, "high": 1.176, "low": 1.167, "close": 1.174, "volume": 193499.3, "close_time": 1774821599999, "quote_volume": 226710.529, "trades": 1756, "taker_buy_base": 94048.6, "taker_buy_quote": 110205.8242 }, { "timestamp": 1774821600000, "datetime": "2026-03-29T22:00:00", "open": 1.174, "high": 1.174, "low": 1.129, "close": 1.158, "volume": 1014557.0, "close_time": 1774825199999, "quote_volume": 1164501.9885, "trades": 10313, "taker_buy_base": 531372.6, "taker_buy_quote": 610425.6612 }, { "timestamp": 1774825200000, "datetime": "2026-03-29T23:00:00", "open": 1.159, "high": 1.168, "low": 1.157, "close": 1.164, "volume": 410726.1, "close_time": 1774828799999, "quote_volume": 477315.3312, "trades": 5163, "taker_buy_base": 253373.4, "taker_buy_quote": 294538.9353 }, { "timestamp": 1774828800000, "datetime": "2026-03-30T00:00:00", "open": 1.165, "high": 1.19, "low": 1.164, "close": 1.17, "volume": 397643.1, "close_time": 1774832399999, "quote_volume": 467717.6287, "trades": 6158, "taker_buy_base": 221458.5, "taker_buy_quote": 260522.3949 }, { "timestamp": 1774832400000, "datetime": "2026-03-30T01:00:00", "open": 1.17, "high": 1.178, "low": 1.17, "close": 1.176, "volume": 190519.1, "close_time": 1774835999999, "quote_volume": 223606.1829, "trades": 2505, "taker_buy_base": 106663.2, "taker_buy_quote": 125186.197 }, { "timestamp": 1774836000000, "datetime": "2026-03-30T02:00:00", "open": 1.176, "high": 1.198, "low": 1.176, "close": 1.188, "volume": 590723.9, "close_time": 1774839599999, "quote_volume": 699846.3008, "trades": 4911, "taker_buy_base": 311403.9, "taker_buy_quote": 369075.4517 }, { "timestamp": 1774839600000, "datetime": "2026-03-30T03:00:00", "open": 1.188, "high": 1.192, "low": 1.184, "close": 1.189, "volume": 161022.5, "close_time": 1774843199999, "quote_volume": 191087.4841, "trades": 1870, "taker_buy_base": 73138.0, "taker_buy_quote": 86858.5882 }, { "timestamp": 1774843200000, "datetime": "2026-03-30T04:00:00", "open": 1.19, "high": 1.204, "low": 1.186, "close": 1.201, "volume": 631882.6, "close_time": 1774846799999, "quote_volume": 755723.4116, "trades": 4558, "taker_buy_base": 360794.9, "taker_buy_quote": 431571.2759 }, { "timestamp": 1774846800000, "datetime": "2026-03-30T05:00:00", "open": 1.202, "high": 1.207, "low": 1.194, "close": 1.199, "volume": 317209.7, "close_time": 1774850399999, "quote_volume": 381023.3565, "trades": 3026, "taker_buy_base": 160337.7, "taker_buy_quote": 192634.4918 }, { "timestamp": 1774850400000, "datetime": "2026-03-30T06:00:00", "open": 1.199, "high": 1.203, "low": 1.195, "close": 1.197, "volume": 203233.4, "close_time": 1774853999999, "quote_volume": 243608.1054, "trades": 1898, "taker_buy_base": 108379.6, "taker_buy_quote": 129934.1352 }, { "timestamp": 1774854000000, "datetime": "2026-03-30T07:00:00", "open": 1.196, "high": 1.207, "low": 1.19, "close": 1.205, "volume": 299723.4, "close_time": 1774857599999, "quote_volume": 359220.799, "trades": 2752, "taker_buy_base": 174850.6, "taker_buy_quote": 209576.0313 }, { "timestamp": 1774857600000, "datetime": "2026-03-30T08:00:00", "open": 1.205, "high": 1.226, "low": 1.204, "close": 1.22, "volume": 627692.2, "close_time": 1774861199999, "quote_volume": 763474.1547, "trades": 5374, "taker_buy_base": 333867.2, "taker_buy_quote": 405867.5028 }, { "timestamp": 1774861200000, "datetime": "2026-03-30T09:00:00", "open": 1.221, "high": 1.221, "low": 1.2, "close": 1.202, "volume": 286717.7, "close_time": 1774864799999, "quote_volume": 346165.4835, "trades": 2490, "taker_buy_base": 118730.7, "taker_buy_quote": 143458.9985 }, { "timestamp": 1774864800000, "datetime": "2026-03-30T10:00:00", "open": 1.203, "high": 1.203, "low": 1.195, "close": 1.198, "volume": 245396.4, "close_time": 1774868399999, "quote_volume": 294182.2909, "trades": 1730, "taker_buy_base": 100657.4, "taker_buy_quote": 120658.7808 }, { "timestamp": 1774868400000, "datetime": "2026-03-30T11:00:00", "open": 1.198, "high": 1.212, "low": 1.198, "close": 1.2, "volume": 373476.0, "close_time": 1774871999999, "quote_volume": 449616.8927, "trades": 3674, "taker_buy_base": 217005.1, "taker_buy_quote": 261258.4443 }, { "timestamp": 1774872000000, "datetime": "2026-03-30T12:00:00", "open": 1.201, "high": 1.208, "low": 1.2, "close": 1.205, "volume": 193942.2, "close_time": 1774875599999, "quote_volume": 233421.8822, "trades": 2196, "taker_buy_base": 118587.3, "taker_buy_quote": 142758.3363 }, { "timestamp": 1774875600000, "datetime": "2026-03-30T13:00:00", "open": 1.205, "high": 1.208, "low": 1.192, "close": 1.193, "volume": 590790.2, "close_time": 1774879199999, "quote_volume": 707169.6433, "trades": 4057, "taker_buy_base": 305767.8, "taker_buy_quote": 365979.3717 }, { "timestamp": 1774879200000, "datetime": "2026-03-30T14:00:00", "open": 1.193, "high": 1.194, "low": 1.178, "close": 1.187, "volume": 400613.2, "close_time": 1774882799999, "quote_volume": 474970.3674, "trades": 4496, "taker_buy_base": 179813.8, "taker_buy_quote": 213147.0792 }, { "timestamp": 1774882800000, "datetime": "2026-03-30T15:00:00", "open": 1.187, "high": 1.189, "low": 1.176, "close": 1.18, "volume": 228118.7, "close_time": 1774886399999, "quote_volume": 269608.3798, "trades": 2787, "taker_buy_base": 97086.1, "taker_buy_quote": 114759.1258 }, { "timestamp": 1774886400000, "datetime": "2026-03-30T16:00:00", "open": 1.181, "high": 1.181, "low": 1.17, "close": 1.172, "volume": 318366.8, "close_time": 1774889999999, "quote_volume": 374011.1055, "trades": 2649, "taker_buy_base": 219200.9, "taker_buy_quote": 257498.9325 }, { "timestamp": 1774890000000, "datetime": "2026-03-30T17:00:00", "open": 1.173, "high": 1.175, "low": 1.158, "close": 1.166, "volume": 704963.2, "close_time": 1774893599999, "quote_volume": 820866.056, "trades": 5066, "taker_buy_base": 435927.6, "taker_buy_quote": 507412.0588 }, { "timestamp": 1774893600000, "datetime": "2026-03-30T18:00:00", "open": 1.167, "high": 1.17, "low": 1.153, "close": 1.16, "volume": 1252684.8, "close_time": 1774897199999, "quote_volume": 1451861.9311, "trades": 6361, "taker_buy_base": 566600.0, "taker_buy_quote": 657209.2392 }, { "timestamp": 1774897200000, "datetime": "2026-03-30T19:00:00", "open": 1.16, "high": 1.162, "low": 1.148, "close": 1.154, "volume": 387060.0, "close_time": 1774900799999, "quote_volume": 446752.3652, "trades": 2976, "taker_buy_base": 181306.8, "taker_buy_quote": 209510.9531 }, { "timestamp": 1774900800000, "datetime": "2026-03-30T20:00:00", "open": 1.154, "high": 1.159, "low": 1.149, "close": 1.156, "volume": 270314.8, "close_time": 1774904399999, "quote_volume": 311797.5206, "trades": 2201, "taker_buy_base": 132144.5, "taker_buy_quote": 152435.9281 }, { "timestamp": 1774904400000, "datetime": "2026-03-30T21:00:00", "open": 1.156, "high": 1.174, "low": 1.156, "close": 1.168, "volume": 310702.8, "close_time": 1774907999999, "quote_volume": 362191.3587, "trades": 2709, "taker_buy_base": 167119.7, "taker_buy_quote": 194768.02 }, { "timestamp": 1774908000000, "datetime": "2026-03-30T22:00:00", "open": 1.168, "high": 1.17, "low": 1.163, "close": 1.165, "volume": 153183.7, "close_time": 1774911599999, "quote_volume": 178630.4055, "trades": 1404, "taker_buy_base": 62110.2, "taker_buy_quote": 72467.8281 }, { "timestamp": 1774911600000, "datetime": "2026-03-30T23:00:00", "open": 1.165, "high": 1.165, "low": 1.155, "close": 1.162, "volume": 318183.1, "close_time": 1774915199999, "quote_volume": 369245.1152, "trades": 2044, "taker_buy_base": 144513.4, "taker_buy_quote": 167714.7582 }, { "timestamp": 1774915200000, "datetime": "2026-03-31T00:00:00", "open": 1.162, "high": 1.172, "low": 1.161, "close": 1.172, "volume": 219933.4, "close_time": 1774918799999, "quote_volume": 256219.9413, "trades": 2481, "taker_buy_base": 101746.9, "taker_buy_quote": 118605.6079 }, { "timestamp": 1774918800000, "datetime": "2026-03-31T01:00:00", "open": 1.172, "high": 1.203, "low": 1.171, "close": 1.19, "volume": 863625.3, "close_time": 1774922399999, "quote_volume": 1023411.0139, "trades": 6675, "taker_buy_base": 494246.8, "taker_buy_quote": 585246.1306 }, { "timestamp": 1774922400000, "datetime": "2026-03-31T02:00:00", "open": 1.19, "high": 1.192, "low": 1.18, "close": 1.185, "volume": 498224.6, "close_time": 1774925999999, "quote_volume": 589972.3919, "trades": 2473, "taker_buy_base": 254095.2, "taker_buy_quote": 300837.4525 }, { "timestamp": 1774926000000, "datetime": "2026-03-31T03:00:00", "open": 1.184, "high": 1.184, "low": 1.176, "close": 1.18, "volume": 212468.5, "close_time": 1774929599999, "quote_volume": 250639.9547, "trades": 1925, "taker_buy_base": 89595.9, "taker_buy_quote": 105711.1416 }, { "timestamp": 1774929600000, "datetime": "2026-03-31T04:00:00", "open": 1.18, "high": 1.183, "low": 1.176, "close": 1.177, "volume": 270783.0, "close_time": 1774933199999, "quote_volume": 319365.7831, "trades": 1782, "taker_buy_base": 104184.9, "taker_buy_quote": 122856.216 }, { "timestamp": 1774933200000, "datetime": "2026-03-31T05:00:00", "open": 1.176, "high": 1.181, "low": 1.173, "close": 1.179, "volume": 200520.8, "close_time": 1774936799999, "quote_volume": 236028.3566, "trades": 1995, "taker_buy_base": 112792.7, "taker_buy_quote": 132807.9361 }, { "timestamp": 1774936800000, "datetime": "2026-03-31T06:00:00", "open": 1.179, "high": 1.187, "low": 1.175, "close": 1.186, "volume": 212303.6, "close_time": 1774940399999, "quote_volume": 250241.3067, "trades": 1970, "taker_buy_base": 99723.6, "taker_buy_quote": 117539.5231 }, { "timestamp": 1774940400000, "datetime": "2026-03-31T07:00:00", "open": 1.186, "high": 1.187, "low": 1.178, "close": 1.187, "volume": 313525.8, "close_time": 1774943999999, "quote_volume": 370927.763, "trades": 2427, "taker_buy_base": 127703.0, "taker_buy_quote": 151082.1565 }, { "timestamp": 1774944000000, "datetime": "2026-03-31T08:00:00", "open": 1.186, "high": 1.187, "low": 1.175, "close": 1.176, "volume": 221709.3, "close_time": 1774947599999, "quote_volume": 262332.302, "trades": 2113, "taker_buy_base": 127527.4, "taker_buy_quote": 150915.7323 }, { "timestamp": 1774947600000, "datetime": "2026-03-31T09:00:00", "open": 1.176, "high": 1.18, "low": 1.162, "close": 1.167, "volume": 444546.7, "close_time": 1774951199999, "quote_volume": 519667.7432, "trades": 3553, "taker_buy_base": 159772.8, "taker_buy_quote": 186801.1726 }, { "timestamp": 1774951200000, "datetime": "2026-03-31T10:00:00", "open": 1.166, "high": 1.174, "low": 1.166, "close": 1.167, "volume": 241249.4, "close_time": 1774954799999, "quote_volume": 282081.9311, "trades": 2101, "taker_buy_base": 137334.4, "taker_buy_quote": 160591.2622 }, { "timestamp": 1774954800000, "datetime": "2026-03-31T11:00:00", "open": 1.166, "high": 1.177, "low": 1.164, "close": 1.176, "volume": 717411.8, "close_time": 1774958399999, "quote_volume": 840481.2212, "trades": 3490, "taker_buy_base": 415410.8, "taker_buy_quote": 486670.6538 }, { "timestamp": 1774958400000, "datetime": "2026-03-31T12:00:00", "open": 1.175, "high": 1.184, "low": 1.172, "close": 1.173, "volume": 628239.4, "close_time": 1774961999999, "quote_volume": 739992.9566, "trades": 3307, "taker_buy_base": 339178.2, "taker_buy_quote": 399727.6146 }, { "timestamp": 1774962000000, "datetime": "2026-03-31T13:00:00", "open": 1.173, "high": 1.194, "low": 1.173, "close": 1.191, "volume": 517933.8, "close_time": 1774965599999, "quote_volume": 614626.3309, "trades": 4682, "taker_buy_base": 285275.4, "taker_buy_quote": 338493.8682 }, { "timestamp": 1774965600000, "datetime": "2026-03-31T14:00:00", "open": 1.191, "high": 1.2, "low": 1.174, "close": 1.176, "volume": 988737.5, "close_time": 1774969199999, "quote_volume": 1177433.6816, "trades": 7571, "taker_buy_base": 508236.7, "taker_buy_quote": 605809.3592 }, { "timestamp": 1774969200000, "datetime": "2026-03-31T15:00:00", "open": 1.177, "high": 1.193, "low": 1.173, "close": 1.174, "volume": 349229.0, "close_time": 1774972799999, "quote_volume": 413177.4917, "trades": 3593, "taker_buy_base": 166677.6, "taker_buy_quote": 197135.0703 }, { "timestamp": 1774972800000, "datetime": "2026-03-31T16:00:00", "open": 1.174, "high": 1.198, "low": 1.173, "close": 1.196, "volume": 628661.2, "close_time": 1774976399999, "quote_volume": 747997.0068, "trades": 6223, "taker_buy_base": 352221.6, "taker_buy_quote": 419120.554 }, { "timestamp": 1774976400000, "datetime": "2026-03-31T17:00:00", "open": 1.196, "high": 1.203, "low": 1.183, "close": 1.185, "volume": 897183.8, "close_time": 1774979999999, "quote_volume": 1073126.6644, "trades": 5408, "taker_buy_base": 322552.1, "taker_buy_quote": 386047.2348 }, { "timestamp": 1774980000000, "datetime": "2026-03-31T18:00:00", "open": 1.185, "high": 1.191, "low": 1.183, "close": 1.189, "volume": 209173.5, "close_time": 1774983599999, "quote_volume": 248022.7332, "trades": 2154, "taker_buy_base": 105112.7, "taker_buy_quote": 124666.8886 }, { "timestamp": 1774983600000, "datetime": "2026-03-31T19:00:00", "open": 1.189, "high": 1.192, "low": 1.18, "close": 1.188, "volume": 714806.4, "close_time": 1774987199999, "quote_volume": 847527.1236, "trades": 3534, "taker_buy_base": 317896.0, "taker_buy_quote": 376925.3377 }, { "timestamp": 1774987200000, "datetime": "2026-03-31T20:00:00", "open": 1.187, "high": 1.19, "low": 1.183, "close": 1.186, "volume": 381207.7, "close_time": 1774990799999, "quote_volume": 452259.8229, "trades": 2484, "taker_buy_base": 178613.1, "taker_buy_quote": 211852.1178 }, { "timestamp": 1774990800000, "datetime": "2026-03-31T21:00:00", "open": 1.185, "high": 1.189, "low": 1.178, "close": 1.184, "volume": 276448.0, "close_time": 1774994399999, "quote_volume": 326599.1202, "trades": 2752, "taker_buy_base": 134034.8, "taker_buy_quote": 158355.413 }, { "timestamp": 1774994400000, "datetime": "2026-03-31T22:00:00", "open": 1.184, "high": 1.185, "low": 1.176, "close": 1.18, "volume": 211888.8, "close_time": 1774997999999, "quote_volume": 250187.5068, "trades": 1761, "taker_buy_base": 105291.0, "taker_buy_quote": 124280.6227 }, { "timestamp": 1774998000000, "datetime": "2026-03-31T23:00:00", "open": 1.18, "high": 1.19, "low": 1.178, "close": 1.189, "volume": 243224.0, "close_time": 1775001599999, "quote_volume": 287820.2988, "trades": 1758, "taker_buy_base": 134243.8, "taker_buy_quote": 158922.9203 }, { "timestamp": 1775001600000, "datetime": "2026-04-01T00:00:00", "open": 1.188, "high": 1.193, "low": 1.184, "close": 1.19, "volume": 325096.0, "close_time": 1775005199999, "quote_volume": 386311.9937, "trades": 2014, "taker_buy_base": 193460.3, "taker_buy_quote": 229995.4554 }, { "timestamp": 1775005200000, "datetime": "2026-04-01T01:00:00", "open": 1.191, "high": 1.193, "low": 1.181, "close": 1.183, "volume": 261842.5, "close_time": 1775008799999, "quote_volume": 310833.9794, "trades": 1687, "taker_buy_base": 121190.1, "taker_buy_quote": 143854.4951 }, { "timestamp": 1775008800000, "datetime": "2026-04-01T02:00:00", "open": 1.182, "high": 1.186, "low": 1.178, "close": 1.181, "volume": 254047.4, "close_time": 1775012399999, "quote_volume": 300203.2702, "trades": 1658, "taker_buy_base": 144129.8, "taker_buy_quote": 170322.8025 }, { "timestamp": 1775012400000, "datetime": "2026-04-01T03:00:00", "open": 1.181, "high": 1.193, "low": 1.181, "close": 1.193, "volume": 222311.0, "close_time": 1775015999999, "quote_volume": 264411.941, "trades": 1599, "taker_buy_base": 137582.2, "taker_buy_quote": 163679.1155 }, { "timestamp": 1775016000000, "datetime": "2026-04-01T04:00:00", "open": 1.192, "high": 1.197, "low": 1.188, "close": 1.196, "volume": 370293.4, "close_time": 1775019599999, "quote_volume": 441584.589, "trades": 1931, "taker_buy_base": 180891.7, "taker_buy_quote": 215715.8639 }, { "timestamp": 1775019600000, "datetime": "2026-04-01T05:00:00", "open": 1.195, "high": 1.211, "low": 1.191, "close": 1.207, "volume": 391202.1, "close_time": 1775023199999, "quote_volume": 470787.3276, "trades": 2801, "taker_buy_base": 254580.6, "taker_buy_quote": 306383.4254 }, { "timestamp": 1775023200000, "datetime": "2026-04-01T06:00:00", "open": 1.207, "high": 1.225, "low": 1.206, "close": 1.221, "volume": 397026.0, "close_time": 1775026799999, "quote_volume": 483663.8682, "trades": 3621, "taker_buy_base": 193035.6, "taker_buy_quote": 235048.5134 }, { "timestamp": 1775026800000, "datetime": "2026-04-01T07:00:00", "open": 1.222, "high": 1.228, "low": 1.214, "close": 1.218, "volume": 533681.5, "close_time": 1775030399999, "quote_volume": 650910.8738, "trades": 3239, "taker_buy_base": 271857.0, "taker_buy_quote": 331786.0755 }, { "timestamp": 1775030400000, "datetime": "2026-04-01T08:00:00", "open": 1.217, "high": 1.223, "low": 1.211, "close": 1.214, "volume": 481487.6, "close_time": 1775033999999, "quote_volume": 586304.049, "trades": 3188, "taker_buy_base": 186849.5, "taker_buy_quote": 227581.9974 }, { "timestamp": 1775034000000, "datetime": "2026-04-01T09:00:00", "open": 1.213, "high": 1.215, "low": 1.206, "close": 1.21, "volume": 276060.0, "close_time": 1775037599999, "quote_volume": 333819.9972, "trades": 1898, "taker_buy_base": 106163.9, "taker_buy_quote": 128432.3119 }, { "timestamp": 1775037600000, "datetime": "2026-04-01T10:00:00", "open": 1.211, "high": 1.212, "low": 1.199, "close": 1.204, "volume": 423930.9, "close_time": 1775041199999, "quote_volume": 510156.4935, "trades": 2178, "taker_buy_base": 141343.7, "taker_buy_quote": 170176.3699 }, { "timestamp": 1775041200000, "datetime": "2026-04-01T11:00:00", "open": 1.204, "high": 1.212, "low": 1.203, "close": 1.212, "volume": 193775.1, "close_time": 1775044799999, "quote_volume": 233915.8935, "trades": 1743, "taker_buy_base": 107363.4, "taker_buy_quote": 129642.3644 }, { "timestamp": 1775044800000, "datetime": "2026-04-01T12:00:00", "open": 1.213, "high": 1.23, "low": 1.21, "close": 1.218, "volume": 830491.1, "close_time": 1775048399999, "quote_volume": 1013066.2849, "trades": 5787, "taker_buy_base": 423540.9, "taker_buy_quote": 516841.9016 }, { "timestamp": 1775048400000, "datetime": "2026-04-01T13:00:00", "open": 1.218, "high": 1.218, "low": 1.201, "close": 1.208, "volume": 709920.5, "close_time": 1775051999999, "quote_volume": 859130.9395, "trades": 5552, "taker_buy_base": 380736.7, "taker_buy_quote": 460796.5662 }, { "timestamp": 1775052000000, "datetime": "2026-04-01T14:00:00", "open": 1.207, "high": 1.216, "low": 1.205, "close": 1.214, "volume": 467371.1, "close_time": 1775055599999, "quote_volume": 565371.0297, "trades": 3799, "taker_buy_base": 195586.7, "taker_buy_quote": 236726.5319 }, { "timestamp": 1775055600000, "datetime": "2026-04-01T15:00:00", "open": 1.214, "high": 1.216, "low": 1.202, "close": 1.207, "volume": 363603.0, "close_time": 1775059199999, "quote_volume": 439258.7541, "trades": 2725, "taker_buy_base": 168358.8, "taker_buy_quote": 203471.2276 }, { "timestamp": 1775059200000, "datetime": "2026-04-01T16:00:00", "open": 1.206, "high": 1.209, "low": 1.199, "close": 1.206, "volume": 286647.7, "close_time": 1775062799999, "quote_volume": 345034.5334, "trades": 2588, "taker_buy_base": 142274.5, "taker_buy_quote": 171270.6109 }, { "timestamp": 1775062800000, "datetime": "2026-04-01T17:00:00", "open": 1.205, "high": 1.215, "low": 1.202, "close": 1.206, "volume": 414680.1, "close_time": 1775066399999, "quote_volume": 501360.1333, "trades": 3247, "taker_buy_base": 209514.2, "taker_buy_quote": 253439.4371 }, { "timestamp": 1775066400000, "datetime": "2026-04-01T18:00:00", "open": 1.206, "high": 1.207, "low": 1.198, "close": 1.199, "volume": 460227.6, "close_time": 1775069999999, "quote_volume": 553519.0859, "trades": 2468, "taker_buy_base": 145774.5, "taker_buy_quote": 175125.0518 }, { "timestamp": 1775070000000, "datetime": "2026-04-01T19:00:00", "open": 1.199, "high": 1.206, "low": 1.197, "close": 1.202, "volume": 131823.9, "close_time": 1775073599999, "quote_volume": 158449.9268, "trades": 1289, "taker_buy_base": 73330.5, "taker_buy_quote": 88128.1383 }, { "timestamp": 1775073600000, "datetime": "2026-04-01T20:00:00", "open": 1.201, "high": 1.203, "low": 1.195, "close": 1.198, "volume": 267034.2, "close_time": 1775077199999, "quote_volume": 319860.5821, "trades": 1737, "taker_buy_base": 133934.3, "taker_buy_quote": 160519.8638 }, { "timestamp": 1775077200000, "datetime": "2026-04-01T21:00:00", "open": 1.198, "high": 1.206, "low": 1.197, "close": 1.201, "volume": 148274.5, "close_time": 1775080799999, "quote_volume": 178260.8526, "trades": 1487, "taker_buy_base": 86787.4, "taker_buy_quote": 104350.7616 }, { "timestamp": 1775080800000, "datetime": "2026-04-01T22:00:00", "open": 1.2, "high": 1.202, "low": 1.19, "close": 1.191, "volume": 382668.8, "close_time": 1775084399999, "quote_volume": 457361.5623, "trades": 2183, "taker_buy_base": 230611.6, "taker_buy_quote": 275619.5145 }, { "timestamp": 1775084400000, "datetime": "2026-04-01T23:00:00", "open": 1.192, "high": 1.193, "low": 1.186, "close": 1.191, "volume": 348776.8, "close_time": 1775087999999, "quote_volume": 415088.3412, "trades": 1898, "taker_buy_base": 191848.5, "taker_buy_quote": 228379.9554 }, { "timestamp": 1775088000000, "datetime": "2026-04-02T00:00:00", "open": 1.191, "high": 1.206, "low": 1.189, "close": 1.202, "volume": 342707.2, "close_time": 1775091599999, "quote_volume": 410278.2359, "trades": 1966, "taker_buy_base": 220272.4, "taker_buy_quote": 263698.6092 }, { "timestamp": 1775091600000, "datetime": "2026-04-02T01:00:00", "open": 1.201, "high": 1.201, "low": 1.163, "close": 1.172, "volume": 1506212.9, "close_time": 1775095199999, "quote_volume": 1777998.9129, "trades": 13747, "taker_buy_base": 728422.8, "taker_buy_quote": 859223.5116 }, { "timestamp": 1775095200000, "datetime": "2026-04-02T02:00:00", "open": 1.172, "high": 1.172, "low": 1.158, "close": 1.165, "volume": 468083.7, "close_time": 1775098799999, "quote_volume": 544980.5147, "trades": 4693, "taker_buy_base": 257710.8, "taker_buy_quote": 300057.1557 }, { "timestamp": 1775098800000, "datetime": "2026-04-02T03:00:00", "open": 1.165, "high": 1.168, "low": 1.153, "close": 1.157, "volume": 481861.6, "close_time": 1775102399999, "quote_volume": 558607.7699, "trades": 3652, "taker_buy_base": 183361.4, "taker_buy_quote": 212431.7388 }, { "timestamp": 1775102400000, "datetime": "2026-04-02T04:00:00", "open": 1.156, "high": 1.161, "low": 1.152, "close": 1.154, "volume": 315249.2, "close_time": 1775105999999, "quote_volume": 364470.8009, "trades": 2531, "taker_buy_base": 139800.9, "taker_buy_quote": 161667.4844 }, { "timestamp": 1775106000000, "datetime": "2026-04-02T05:00:00", "open": 1.154, "high": 1.156, "low": 1.145, "close": 1.154, "volume": 516317.9, "close_time": 1775109599999, "quote_volume": 593706.7141, "trades": 3318, "taker_buy_base": 227335.9, "taker_buy_quote": 261458.8465 }, { "timestamp": 1775109600000, "datetime": "2026-04-02T06:00:00", "open": 1.155, "high": 1.161, "low": 1.153, "close": 1.155, "volume": 316787.6, "close_time": 1775113199999, "quote_volume": 366256.2753, "trades": 2215, "taker_buy_base": 143126.3, "taker_buy_quote": 165494.7588 }, { "timestamp": 1775113200000, "datetime": "2026-04-02T07:00:00", "open": 1.156, "high": 1.168, "low": 1.155, "close": 1.166, "volume": 689151.1, "close_time": 1775116799999, "quote_volume": 801142.1504, "trades": 2487, "taker_buy_base": 397903.3, "taker_buy_quote": 462714.7485 }, { "timestamp": 1775116800000, "datetime": "2026-04-02T08:00:00", "open": 1.166, "high": 1.166, "low": 1.154, "close": 1.156, "volume": 507609.5, "close_time": 1775120399999, "quote_volume": 588401.5, "trades": 2525, "taker_buy_base": 194038.7, "taker_buy_quote": 224891.8766 }, { "timestamp": 1775120400000, "datetime": "2026-04-02T09:00:00", "open": 1.156, "high": 1.158, "low": 1.153, "close": 1.156, "volume": 428492.9, "close_time": 1775123999999, "quote_volume": 495128.0724, "trades": 2612, "taker_buy_base": 249559.6, "taker_buy_quote": 288379.278 }, { "timestamp": 1775124000000, "datetime": "2026-04-02T10:00:00", "open": 1.155, "high": 1.158, "low": 1.15, "close": 1.152, "volume": 187093.0, "close_time": 1775127599999, "quote_volume": 215752.0921, "trades": 1837, "taker_buy_base": 78558.5, "taker_buy_quote": 90623.2415 }, { "timestamp": 1775127600000, "datetime": "2026-04-02T11:00:00", "open": 1.152, "high": 1.155, "low": 1.146, "close": 1.153, "volume": 192548.6, "close_time": 1775131199999, "quote_volume": 221551.8225, "trades": 1955, "taker_buy_base": 95448.2, "taker_buy_quote": 109867.7367 }, { "timestamp": 1775131200000, "datetime": "2026-04-02T12:00:00", "open": 1.153, "high": 1.157, "low": 1.151, "close": 1.153, "volume": 159455.1, "close_time": 1775134799999, "quote_volume": 183968.95, "trades": 2123, "taker_buy_base": 92670.8, "taker_buy_quote": 106945.6573 }, { "timestamp": 1775134800000, "datetime": "2026-04-02T13:00:00", "open": 1.152, "high": 1.153, "low": 1.14, "close": 1.149, "volume": 504731.2, "close_time": 1775138399999, "quote_volume": 578544.1203, "trades": 4807, "taker_buy_base": 255936.8, "taker_buy_quote": 293567.5533 }, { "timestamp": 1775138400000, "datetime": "2026-04-02T14:00:00", "open": 1.148, "high": 1.17, "low": 1.147, "close": 1.166, "volume": 746103.1, "close_time": 1775141999999, "quote_volume": 865376.0171, "trades": 6883, "taker_buy_base": 458783.8, "taker_buy_quote": 532347.1962 }, { "timestamp": 1775142000000, "datetime": "2026-04-02T15:00:00", "open": 1.165, "high": 1.166, "low": 1.153, "close": 1.158, "volume": 477678.7, "close_time": 1775145599999, "quote_volume": 554821.3784, "trades": 3041, "taker_buy_base": 288914.3, "taker_buy_quote": 335870.9735 }, { "timestamp": 1775145600000, "datetime": "2026-04-02T16:00:00", "open": 1.157, "high": 1.165, "low": 1.151, "close": 1.158, "volume": 261203.5, "close_time": 1775149199999, "quote_volume": 302736.8069, "trades": 2637, "taker_buy_base": 139303.6, "taker_buy_quote": 161560.6863 }, { "timestamp": 1775149200000, "datetime": "2026-04-02T17:00:00", "open": 1.158, "high": 1.167, "low": 1.15, "close": 1.151, "volume": 237409.0, "close_time": 1775152799999, "quote_volume": 274714.6857, "trades": 2175, "taker_buy_base": 121307.6, "taker_buy_quote": 140465.8326 }, { "timestamp": 1775152800000, "datetime": "2026-04-02T18:00:00", "open": 1.151, "high": 1.157, "low": 1.148, "close": 1.154, "volume": 185899.3, "close_time": 1775156399999, "quote_volume": 214061.8417, "trades": 1656, "taker_buy_base": 84661.8, "taker_buy_quote": 97529.9834 }, { "timestamp": 1775156400000, "datetime": "2026-04-02T19:00:00", "open": 1.155, "high": 1.159, "low": 1.152, "close": 1.158, "volume": 303588.8, "close_time": 1775159999999, "quote_volume": 350816.5377, "trades": 1905, "taker_buy_base": 135756.7, "taker_buy_quote": 156930.0666 }, { "timestamp": 1775160000000, "datetime": "2026-04-02T20:00:00", "open": 1.158, "high": 1.164, "low": 1.154, "close": 1.16, "volume": 226170.0, "close_time": 1775163599999, "quote_volume": 262256.8424, "trades": 2048, "taker_buy_base": 118533.3, "taker_buy_quote": 137462.8784 }, { "timestamp": 1775163600000, "datetime": "2026-04-02T21:00:00", "open": 1.16, "high": 1.161, "low": 1.153, "close": 1.158, "volume": 147714.3, "close_time": 1775167199999, "quote_volume": 170977.0101, "trades": 1551, "taker_buy_base": 70923.6, "taker_buy_quote": 82130.4967 }, { "timestamp": 1775167200000, "datetime": "2026-04-02T22:00:00", "open": 1.158, "high": 1.163, "low": 1.157, "close": 1.161, "volume": 186012.3, "close_time": 1775170799999, "quote_volume": 215631.2588, "trades": 1333, "taker_buy_base": 108530.6, "taker_buy_quote": 125812.8271 }, { "timestamp": 1775170800000, "datetime": "2026-04-02T23:00:00", "open": 1.16, "high": 1.163, "low": 1.159, "close": 1.162, "volume": 207098.7, "close_time": 1775174399999, "quote_volume": 240438.9424, "trades": 1548, "taker_buy_base": 128149.1, "taker_buy_quote": 148786.871 }, { "timestamp": 1775174400000, "datetime": "2026-04-03T00:00:00", "open": 1.163, "high": 1.166, "low": 1.159, "close": 1.161, "volume": 111717.5, "close_time": 1775177999999, "quote_volume": 129892.8724, "trades": 1176, "taker_buy_base": 56179.3, "taker_buy_quote": 65338.682 }, { "timestamp": 1775178000000, "datetime": "2026-04-03T01:00:00", "open": 1.161, "high": 1.167, "low": 1.158, "close": 1.162, "volume": 285079.2, "close_time": 1775181599999, "quote_volume": 331486.9059, "trades": 1789, "taker_buy_base": 153642.4, "taker_buy_quote": 178687.6967 }, { "timestamp": 1775181600000, "datetime": "2026-04-03T02:00:00", "open": 1.163, "high": 1.17, "low": 1.16, "close": 1.169, "volume": 213593.9, "close_time": 1775185199999, "quote_volume": 248862.0383, "trades": 1927, "taker_buy_base": 104866.7, "taker_buy_quote": 122213.4682 }, { "timestamp": 1775185200000, "datetime": "2026-04-03T03:00:00", "open": 1.169, "high": 1.179, "low": 1.166, "close": 1.177, "volume": 255613.7, "close_time": 1775188799999, "quote_volume": 299861.7365, "trades": 1881, "taker_buy_base": 141411.8, "taker_buy_quote": 165967.2906 }, { "timestamp": 1775188800000, "datetime": "2026-04-03T04:00:00", "open": 1.177, "high": 1.182, "low": 1.174, "close": 1.181, "volume": 191074.1, "close_time": 1775192399999, "quote_volume": 225138.4275, "trades": 1659, "taker_buy_base": 105872.8, "taker_buy_quote": 124778.5708 }, { "timestamp": 1775192400000, "datetime": "2026-04-03T05:00:00", "open": 1.181, "high": 1.189, "low": 1.176, "close": 1.186, "volume": 317570.7, "close_time": 1775195999999, "quote_volume": 376148.5576, "trades": 2217, "taker_buy_base": 178897.7, "taker_buy_quote": 211940.5032 }, { "timestamp": 1775196000000, "datetime": "2026-04-03T06:00:00", "open": 1.185, "high": 1.206, "low": 1.184, "close": 1.198, "volume": 524533.3, "close_time": 1775199599999, "quote_volume": 627462.6968, "trades": 3960, "taker_buy_base": 286975.7, "taker_buy_quote": 343429.5309 }, { "timestamp": 1775199600000, "datetime": "2026-04-03T07:00:00", "open": 1.198, "high": 1.211, "low": 1.196, "close": 1.205, "volume": 750215.1, "close_time": 1775203199999, "quote_volume": 902391.4301, "trades": 4144, "taker_buy_base": 465146.4, "taker_buy_quote": 559527.6869 }, { "timestamp": 1775203200000, "datetime": "2026-04-03T08:00:00", "open": 1.206, "high": 1.222, "low": 1.204, "close": 1.212, "volume": 627288.9, "close_time": 1775206799999, "quote_volume": 761664.889, "trades": 4833, "taker_buy_base": 339928.2, "taker_buy_quote": 412835.8042 }, { "timestamp": 1775206800000, "datetime": "2026-04-03T09:00:00", "open": 1.212, "high": 1.223, "low": 1.208, "close": 1.22, "volume": 659992.3, "close_time": 1775210399999, "quote_volume": 802668.4423, "trades": 3630, "taker_buy_base": 385050.5, "taker_buy_quote": 467985.6265 }, { "timestamp": 1775210400000, "datetime": "2026-04-03T10:00:00", "open": 1.22, "high": 1.226, "low": 1.216, "close": 1.222, "volume": 393866.7, "close_time": 1775213999999, "quote_volume": 480594.6299, "trades": 2457, "taker_buy_base": 179246.1, "taker_buy_quote": 218812.9688 }, { "timestamp": 1775214000000, "datetime": "2026-04-03T11:00:00", "open": 1.223, "high": 1.228, "low": 1.219, "close": 1.223, "volume": 571781.7, "close_time": 1775217599999, "quote_volume": 699812.1132, "trades": 2899, "taker_buy_base": 301591.1, "taker_buy_quote": 369467.6163 }, { "timestamp": 1775217600000, "datetime": "2026-04-03T12:00:00", "open": 1.224, "high": 1.23, "low": 1.213, "close": 1.216, "volume": 1011867.4, "close_time": 1775221199999, "quote_volume": 1236373.2273, "trades": 7066, "taker_buy_base": 605863.6, "taker_buy_quote": 740851.5802 }, { "timestamp": 1775221200000, "datetime": "2026-04-03T13:00:00", "open": 1.217, "high": 1.217, "low": 1.209, "close": 1.215, "volume": 460710.9, "close_time": 1775224799999, "quote_volume": 559026.7685, "trades": 2030, "taker_buy_base": 231391.9, "taker_buy_quote": 280774.9329 }, { "timestamp": 1775224800000, "datetime": "2026-04-03T14:00:00", "open": 1.214, "high": 1.218, "low": 1.209, "close": 1.214, "volume": 441824.1, "close_time": 1775228399999, "quote_volume": 536032.7026, "trades": 2152, "taker_buy_base": 149360.7, "taker_buy_quote": 181205.5225 }, { "timestamp": 1775228400000, "datetime": "2026-04-03T15:00:00", "open": 1.213, "high": 1.215, "low": 1.203, "close": 1.205, "volume": 467041.6, "close_time": 1775231999999, "quote_volume": 564308.5817, "trades": 2376, "taker_buy_base": 185899.7, "taker_buy_quote": 224667.149 }, { "timestamp": 1775232000000, "datetime": "2026-04-03T16:00:00", "open": 1.204, "high": 1.212, "low": 1.203, "close": 1.212, "volume": 311465.4, "close_time": 1775235599999, "quote_volume": 376253.4843, "trades": 2068, "taker_buy_base": 221831.3, "taker_buy_quote": 268017.2418 }, { "timestamp": 1775235600000, "datetime": "2026-04-03T17:00:00", "open": 1.211, "high": 1.213, "low": 1.203, "close": 1.205, "volume": 292540.7, "close_time": 1775239199999, "quote_volume": 353416.8504, "trades": 2000, "taker_buy_base": 115023.7, "taker_buy_quote": 139051.4901 }, { "timestamp": 1775239200000, "datetime": "2026-04-03T18:00:00", "open": 1.205, "high": 1.208, "low": 1.2, "close": 1.202, "volume": 173139.2, "close_time": 1775242799999, "quote_volume": 208506.4912, "trades": 1300, "taker_buy_base": 83003.1, "taker_buy_quote": 100001.7248 }, { "timestamp": 1775242800000, "datetime": "2026-04-03T19:00:00", "open": 1.202, "high": 1.209, "low": 1.197, "close": 1.206, "volume": 185221.1, "close_time": 1775246399999, "quote_volume": 222565.6755, "trades": 1395, "taker_buy_base": 110272.1, "taker_buy_quote": 132589.2997 }, { "timestamp": 1775246400000, "datetime": "2026-04-03T20:00:00", "open": 1.206, "high": 1.216, "low": 1.206, "close": 1.215, "volume": 312015.8, "close_time": 1775249999999, "quote_volume": 377396.8698, "trades": 1495, "taker_buy_base": 196154.2, "taker_buy_quote": 237298.677 }, { "timestamp": 1775250000000, "datetime": "2026-04-03T21:00:00", "open": 1.216, "high": 1.221, "low": 1.21, "close": 1.211, "volume": 235411.9, "close_time": 1775253599999, "quote_volume": 286116.4458, "trades": 2004, "taker_buy_base": 92205.0, "taker_buy_quote": 112079.8611 }, { "timestamp": 1775253600000, "datetime": "2026-04-03T22:00:00", "open": 1.211, "high": 1.211, "low": 1.205, "close": 1.207, "volume": 151458.6, "close_time": 1775257199999, "quote_volume": 182896.5646, "trades": 1177, "taker_buy_base": 63248.3, "taker_buy_quote": 76390.4583 }, { "timestamp": 1775257200000, "datetime": "2026-04-03T23:00:00", "open": 1.207, "high": 1.211, "low": 1.205, "close": 1.209, "volume": 117667.5, "close_time": 1775260799999, "quote_volume": 142095.2339, "trades": 948, "taker_buy_base": 64934.1, "taker_buy_quote": 78427.7302 }, { "timestamp": 1775260800000, "datetime": "2026-04-04T00:00:00", "open": 1.209, "high": 1.213, "low": 1.208, "close": 1.21, "volume": 120020.7, "close_time": 1775264399999, "quote_volume": 145298.4637, "trades": 1199, "taker_buy_base": 69333.6, "taker_buy_quote": 83934.687 }, { "timestamp": 1775264400000, "datetime": "2026-04-04T01:00:00", "open": 1.211, "high": 1.213, "low": 1.207, "close": 1.211, "volume": 166727.0, "close_time": 1775267999999, "quote_volume": 201571.7477, "trades": 961, "taker_buy_base": 75752.7, "taker_buy_quote": 91579.7859 }, { "timestamp": 1775268000000, "datetime": "2026-04-04T02:00:00", "open": 1.211, "high": 1.214, "low": 1.21, "close": 1.212, "volume": 193974.9, "close_time": 1775271599999, "quote_volume": 235128.2369, "trades": 971, "taker_buy_base": 118719.3, "taker_buy_quote": 143897.8441 }, { "timestamp": 1775271600000, "datetime": "2026-04-04T03:00:00", "open": 1.213, "high": 1.225, "low": 1.212, "close": 1.223, "volume": 179446.2, "close_time": 1775275199999, "quote_volume": 218664.6896, "trades": 1526, "taker_buy_base": 111833.9, "taker_buy_quote": 136294.123 }, { "timestamp": 1775275200000, "datetime": "2026-04-04T04:00:00", "open": 1.222, "high": 1.228, "low": 1.218, "close": 1.225, "volume": 197897.7, "close_time": 1775278799999, "quote_volume": 241967.2325, "trades": 1616, "taker_buy_base": 101160.1, "taker_buy_quote": 123736.6048 }, { "timestamp": 1775278800000, "datetime": "2026-04-04T05:00:00", "open": 1.225, "high": 1.229, "low": 1.219, "close": 1.219, "volume": 148595.2, "close_time": 1775282399999, "quote_volume": 181729.9518, "trades": 1324, "taker_buy_base": 62995.1, "taker_buy_quote": 77049.1016 }, { "timestamp": 1775282400000, "datetime": "2026-04-04T06:00:00", "open": 1.219, "high": 1.226, "low": 1.218, "close": 1.226, "volume": 113646.3, "close_time": 1775285999999, "quote_volume": 138817.4314, "trades": 1049, "taker_buy_base": 77260.7, "taker_buy_quote": 94376.4192 }, { "timestamp": 1775286000000, "datetime": "2026-04-04T07:00:00", "open": 1.225, "high": 1.234, "low": 1.225, "close": 1.231, "volume": 228924.5, "close_time": 1775289599999, "quote_volume": 281508.3035, "trades": 1700, "taker_buy_base": 138445.8, "taker_buy_quote": 170251.5758 }, { "timestamp": 1775289600000, "datetime": "2026-04-04T08:00:00", "open": 1.232, "high": 1.235, "low": 1.225, "close": 1.225, "volume": 226185.6, "close_time": 1775293199999, "quote_volume": 278230.4182, "trades": 1498, "taker_buy_base": 74353.5, "taker_buy_quote": 91530.2599 }, { "timestamp": 1775293200000, "datetime": "2026-04-04T09:00:00", "open": 1.226, "high": 1.229, "low": 1.224, "close": 1.227, "volume": 117833.9, "close_time": 1775296799999, "quote_volume": 144478.0041, "trades": 805, "taker_buy_base": 69577.4, "taker_buy_quote": 85316.6172 }, { "timestamp": 1775296800000, "datetime": "2026-04-04T10:00:00", "open": 1.228, "high": 1.236, "low": 1.225, "close": 1.233, "volume": 260190.2, "close_time": 1775300399999, "quote_volume": 320322.4128, "trades": 1980, "taker_buy_base": 144891.9, "taker_buy_quote": 178458.5845 }, { "timestamp": 1775300400000, "datetime": "2026-04-04T11:00:00", "open": 1.233, "high": 1.237, "low": 1.231, "close": 1.232, "volume": 355889.1, "close_time": 1775303999999, "quote_volume": 439088.6503, "trades": 1832, "taker_buy_base": 193833.7, "taker_buy_quote": 239122.6198 }, { "timestamp": 1775304000000, "datetime": "2026-04-04T12:00:00", "open": 1.232, "high": 1.249, "low": 1.231, "close": 1.248, "volume": 624509.9, "close_time": 1775307599999, "quote_volume": 776093.2455, "trades": 4111, "taker_buy_base": 347814.3, "taker_buy_quote": 432319.9123 }, { "timestamp": 1775307600000, "datetime": "2026-04-04T13:00:00", "open": 1.248, "high": 1.259, "low": 1.243, "close": 1.243, "volume": 723673.8, "close_time": 1775311199999, "quote_volume": 905911.4616, "trades": 5562, "taker_buy_base": 407273.8, "taker_buy_quote": 509907.8907 }, { "timestamp": 1775311200000, "datetime": "2026-04-04T14:00:00", "open": 1.244, "high": 1.251, "low": 1.241, "close": 1.248, "volume": 389812.9, "close_time": 1775314799999, "quote_volume": 485370.7461, "trades": 2552, "taker_buy_base": 210237.7, "taker_buy_quote": 261803.2866 }, { "timestamp": 1775314800000, "datetime": "2026-04-04T15:00:00", "open": 1.248, "high": 1.268, "low": 1.248, "close": 1.264, "volume": 1351197.0, "close_time": 1775318399999, "quote_volume": 1703834.3997, "trades": 6453, "taker_buy_base": 712704.6, "taker_buy_quote": 898873.117 }, { "timestamp": 1775318400000, "datetime": "2026-04-04T16:00:00", "open": 1.265, "high": 1.276, "low": 1.256, "close": 1.256, "volume": 1215528.1, "close_time": 1775321999999, "quote_volume": 1540065.8804, "trades": 5253, "taker_buy_base": 534143.0, "taker_buy_quote": 677572.1093 }, { "timestamp": 1775322000000, "datetime": "2026-04-04T17:00:00", "open": 1.256, "high": 1.282, "low": 1.252, "close": 1.279, "volume": 1392698.7, "close_time": 1775325599999, "quote_volume": 1772391.5575, "trades": 5312, "taker_buy_base": 771281.8, "taker_buy_quote": 981376.1309 }, { "timestamp": 1775325600000, "datetime": "2026-04-04T18:00:00", "open": 1.279, "high": 1.284, "low": 1.273, "close": 1.279, "volume": 465510.1, "close_time": 1775329199999, "quote_volume": 595344.7106, "trades": 2835, "taker_buy_base": 197305.2, "taker_buy_quote": 252557.8581 }, { "timestamp": 1775329200000, "datetime": "2026-04-04T19:00:00", "open": 1.278, "high": 1.288, "low": 1.269, "close": 1.27, "volume": 886338.8, "close_time": 1775332799999, "quote_volume": 1131145.6158, "trades": 4847, "taker_buy_base": 492970.1, "taker_buy_quote": 629002.4673 }, { "timestamp": 1775332800000, "datetime": "2026-04-04T20:00:00", "open": 1.27, "high": 1.271, "low": 1.264, "close": 1.264, "volume": 292369.6, "close_time": 1775336399999, "quote_volume": 370950.0604, "trades": 1716, "taker_buy_base": 151767.2, "taker_buy_quote": 192600.7354 }, { "timestamp": 1775336400000, "datetime": "2026-04-04T21:00:00", "open": 1.263, "high": 1.273, "low": 1.261, "close": 1.262, "volume": 300719.9, "close_time": 1775339999999, "quote_volume": 380836.3488, "trades": 2328, "taker_buy_base": 151508.2, "taker_buy_quote": 191911.0711 }, { "timestamp": 1775340000000, "datetime": "2026-04-04T22:00:00", "open": 1.262, "high": 1.262, "low": 1.254, "close": 1.255, "volume": 220468.2, "close_time": 1775343599999, "quote_volume": 276987.4332, "trades": 1396, "taker_buy_base": 107415.5, "taker_buy_quote": 134963.866 }, { "timestamp": 1775343600000, "datetime": "2026-04-04T23:00:00", "open": 1.255, "high": 1.258, "low": 1.252, "close": 1.255, "volume": 175856.7, "close_time": 1775347199999, "quote_volume": 220626.8911, "trades": 1150, "taker_buy_base": 74963.6, "taker_buy_quote": 94071.4813 }, { "timestamp": 1775347200000, "datetime": "2026-04-05T00:00:00", "open": 1.256, "high": 1.26, "low": 1.253, "close": 1.258, "volume": 338140.4, "close_time": 1775350799999, "quote_volume": 425215.9302, "trades": 1785, "taker_buy_base": 208863.9, "taker_buy_quote": 262709.7655 }, { "timestamp": 1775350800000, "datetime": "2026-04-05T01:00:00", "open": 1.258, "high": 1.266, "low": 1.256, "close": 1.26, "volume": 393305.1, "close_time": 1775354399999, "quote_volume": 496268.2972, "trades": 1572, "taker_buy_base": 249422.7, "taker_buy_quote": 314815.0657 }, { "timestamp": 1775354400000, "datetime": "2026-04-05T02:00:00", "open": 1.26, "high": 1.26, "low": 1.253, "close": 1.259, "volume": 296075.7, "close_time": 1775357999999, "quote_volume": 371618.3373, "trades": 1262, "taker_buy_base": 147421.6, "taker_buy_quote": 185063.136 }, { "timestamp": 1775358000000, "datetime": "2026-04-05T03:00:00", "open": 1.259, "high": 1.262, "low": 1.257, "close": 1.261, "volume": 84647.7, "close_time": 1775361599999, "quote_volume": 106600.2007, "trades": 729, "taker_buy_base": 50938.0, "taker_buy_quote": 64160.3005 }, { "timestamp": 1775361600000, "datetime": "2026-04-05T04:00:00", "open": 1.261, "high": 1.271, "low": 1.258, "close": 1.264, "volume": 352886.1, "close_time": 1775365199999, "quote_volume": 445918.1422, "trades": 2190, "taker_buy_base": 157898.7, "taker_buy_quote": 199735.8082 }, { "timestamp": 1775365200000, "datetime": "2026-04-05T05:00:00", "open": 1.264, "high": 1.268, "low": 1.252, "close": 1.253, "volume": 307873.4, "close_time": 1775368799999, "quote_volume": 388108.8572, "trades": 1915, "taker_buy_base": 160225.2, "taker_buy_quote": 202058.6221 }, { "timestamp": 1775368800000, "datetime": "2026-04-05T06:00:00", "open": 1.252, "high": 1.252, "low": 1.24, "close": 1.246, "volume": 673257.8, "close_time": 1775372399999, "quote_volume": 838428.3287, "trades": 3869, "taker_buy_base": 289270.4, "taker_buy_quote": 360265.71 }, { "timestamp": 1775372400000, "datetime": "2026-04-05T07:00:00", "open": 1.246, "high": 1.248, "low": 1.238, "close": 1.24, "volume": 290812.8, "close_time": 1775375999999, "quote_volume": 361155.2947, "trades": 1616, "taker_buy_base": 141901.2, "taker_buy_quote": 176221.911 }, { "timestamp": 1775376000000, "datetime": "2026-04-05T08:00:00", "open": 1.24, "high": 1.245, "low": 1.239, "close": 1.244, "volume": 122751.9, "close_time": 1775379599999, "quote_volume": 152434.6194, "trades": 767, "taker_buy_base": 45303.2, "taker_buy_quote": 56275.0123 }, { "timestamp": 1775379600000, "datetime": "2026-04-05T09:00:00", "open": 1.244, "high": 1.25, "low": 1.243, "close": 1.248, "volume": 141713.7, "close_time": 1775383199999, "quote_volume": 176693.4016, "trades": 1497, "taker_buy_base": 86584.0, "taker_buy_quote": 107976.5682 }, { "timestamp": 1775383200000, "datetime": "2026-04-05T10:00:00", "open": 1.248, "high": 1.25, "low": 1.242, "close": 1.242, "volume": 268695.1, "close_time": 1775386799999, "quote_volume": 334570.7901, "trades": 1400, "taker_buy_base": 96194.9, "taker_buy_quote": 119830.4825 }, { "timestamp": 1775386800000, "datetime": "2026-04-05T11:00:00", "open": 1.242, "high": 1.248, "low": 1.241, "close": 1.247, "volume": 176057.5, "close_time": 1775390399999, "quote_volume": 219078.7249, "trades": 1209, "taker_buy_base": 87333.2, "taker_buy_quote": 108667.2745 }, { "timestamp": 1775390400000, "datetime": "2026-04-05T12:00:00", "open": 1.247, "high": 1.249, "low": 1.234, "close": 1.243, "volume": 403871.0, "close_time": 1775393999999, "quote_volume": 500855.5667, "trades": 2780, "taker_buy_base": 179080.9, "taker_buy_quote": 222167.799 }, { "timestamp": 1775394000000, "datetime": "2026-04-05T13:00:00", "open": 1.244, "high": 1.247, "low": 1.237, "close": 1.247, "volume": 621199.2, "close_time": 1775397599999, "quote_volume": 772597.1511, "trades": 2664, "taker_buy_base": 205807.6, "taker_buy_quote": 255968.0801 }, { "timestamp": 1775397600000, "datetime": "2026-04-05T14:00:00", "open": 1.248, "high": 1.251, "low": 1.244, "close": 1.245, "volume": 192625.4, "close_time": 1775401199999, "quote_volume": 240304.0741, "trades": 1594, "taker_buy_base": 116477.0, "taker_buy_quote": 145308.4228 }, { "timestamp": 1775401200000, "datetime": "2026-04-05T15:00:00", "open": 1.245, "high": 1.263, "low": 1.242, "close": 1.247, "volume": 531580.1, "close_time": 1775404799999, "quote_volume": 666232.8811, "trades": 4132, "taker_buy_base": 286736.3, "taker_buy_quote": 359335.8919 }, { "timestamp": 1775404800000, "datetime": "2026-04-05T16:00:00", "open": 1.247, "high": 1.251, "low": 1.244, "close": 1.245, "volume": 80908.3, "close_time": 1775408399999, "quote_volume": 100944.7906, "trades": 1235, "taker_buy_base": 42499.1, "taker_buy_quote": 53029.9067 }, { "timestamp": 1775408400000, "datetime": "2026-04-05T17:00:00", "open": 1.245, "high": 1.247, "low": 1.24, "close": 1.241, "volume": 138332.7, "close_time": 1775411999999, "quote_volume": 171937.2946, "trades": 1359, "taker_buy_base": 53807.1, "taker_buy_quote": 66910.2717 }, { "timestamp": 1775412000000, "datetime": "2026-04-05T18:00:00", "open": 1.241, "high": 1.242, "low": 1.23, "close": 1.233, "volume": 289887.1, "close_time": 1775415599999, "quote_volume": 357999.2276, "trades": 1914, "taker_buy_base": 163907.8, "taker_buy_quote": 202504.1004 }, { "timestamp": 1775415600000, "datetime": "2026-04-05T19:00:00", "open": 1.233, "high": 1.237, "low": 1.227, "close": 1.233, "volume": 126048.6, "close_time": 1775419199999, "quote_volume": 155288.6002, "trades": 1251, "taker_buy_base": 45116.0, "taker_buy_quote": 55601.0696 }, { "timestamp": 1775419200000, "datetime": "2026-04-05T20:00:00", "open": 1.233, "high": 1.237, "low": 1.231, "close": 1.233, "volume": 126014.4, "close_time": 1775422799999, "quote_volume": 155500.4366, "trades": 1267, "taker_buy_base": 68395.6, "taker_buy_quote": 84422.2495 }, { "timestamp": 1775422800000, "datetime": "2026-04-05T21:00:00", "open": 1.232, "high": 1.233, "low": 1.224, "close": 1.229, "volume": 379645.5, "close_time": 1775426399999, "quote_volume": 466105.5696, "trades": 1686, "taker_buy_base": 88584.9, "taker_buy_quote": 108715.737 }, { "timestamp": 1775426400000, "datetime": "2026-04-05T22:00:00", "open": 1.229, "high": 1.244, "low": 1.226, "close": 1.243, "volume": 331785.3, "close_time": 1775429999999, "quote_volume": 409642.5142, "trades": 2750, "taker_buy_base": 157257.0, "taker_buy_quote": 194283.5703 }, { "timestamp": 1775430000000, "datetime": "2026-04-05T23:00:00", "open": 1.243, "high": 1.252, "low": 1.238, "close": 1.248, "volume": 795451.9, "close_time": 1775433599999, "quote_volume": 991916.1212, "trades": 4453, "taker_buy_base": 408312.8, "taker_buy_quote": 509067.7636 }, { "timestamp": 1775433600000, "datetime": "2026-04-06T00:00:00", "open": 1.248, "high": 1.264, "low": 1.247, "close": 1.261, "volume": 604407.3, "close_time": 1775437199999, "quote_volume": 759266.7484, "trades": 5348, "taker_buy_base": 356481.1, "taker_buy_quote": 447877.4936 }, { "timestamp": 1775437200000, "datetime": "2026-04-06T01:00:00", "open": 1.261, "high": 1.264, "low": 1.255, "close": 1.261, "volume": 463381.3, "close_time": 1775440799999, "quote_volume": 584158.0058, "trades": 3205, "taker_buy_base": 284689.6, "taker_buy_quote": 358988.6878 }, { "timestamp": 1775440800000, "datetime": "2026-04-06T02:00:00", "open": 1.261, "high": 1.275, "low": 1.261, "close": 1.269, "volume": 394919.7, "close_time": 1775444399999, "quote_volume": 501819.023, "trades": 3398, "taker_buy_base": 232181.1, "taker_buy_quote": 295073.3078 }, { "timestamp": 1775444400000, "datetime": "2026-04-06T03:00:00", "open": 1.27, "high": 1.277, "low": 1.267, "close": 1.274, "volume": 280118.8, "close_time": 1775447999999, "quote_volume": 356213.4444, "trades": 2803, "taker_buy_base": 155959.4, "taker_buy_quote": 198393.9417 }, { "timestamp": 1775448000000, "datetime": "2026-04-06T04:00:00", "open": 1.274, "high": 1.28, "low": 1.268, "close": 1.277, "volume": 440825.9, "close_time": 1775451599999, "quote_volume": 562213.5803, "trades": 2755, "taker_buy_base": 171597.4, "taker_buy_quote": 218884.0538 }, { "timestamp": 1775451600000, "datetime": "2026-04-06T05:00:00", "open": 1.276, "high": 1.278, "low": 1.273, "close": 1.273, "volume": 119674.9, "close_time": 1775455199999, "quote_volume": 152660.5019, "trades": 1469, "taker_buy_base": 63089.7, "taker_buy_quote": 80515.6884 }, { "timestamp": 1775455200000, "datetime": "2026-04-06T06:00:00", "open": 1.273, "high": 1.278, "low": 1.268, "close": 1.275, "volume": 467342.3, "close_time": 1775458799999, "quote_volume": 594992.9485, "trades": 3174, "taker_buy_base": 254450.8, "taker_buy_quote": 324057.0031 }, { "timestamp": 1775458800000, "datetime": "2026-04-06T07:00:00", "open": 1.275, "high": 1.275, "low": 1.263, "close": 1.269, "volume": 329710.7, "close_time": 1775462399999, "quote_volume": 418555.2951, "trades": 1995, "taker_buy_base": 181191.1, "taker_buy_quote": 230055.7812 }, { "timestamp": 1775462400000, "datetime": "2026-04-06T08:00:00", "open": 1.268, "high": 1.281, "low": 1.268, "close": 1.277, "volume": 349132.4, "close_time": 1775465999999, "quote_volume": 445203.4301, "trades": 2612, "taker_buy_base": 206696.4, "taker_buy_quote": 263597.2764 }, { "timestamp": 1775466000000, "datetime": "2026-04-06T09:00:00", "open": 1.277, "high": 1.288, "low": 1.275, "close": 1.281, "volume": 549169.5, "close_time": 1775469599999, "quote_volume": 703603.0536, "trades": 3688, "taker_buy_base": 279478.9, "taker_buy_quote": 358225.7922 }, { "timestamp": 1775469600000, "datetime": "2026-04-06T10:00:00", "open": 1.281, "high": 1.296, "low": 1.281, "close": 1.294, "volume": 478863.1, "close_time": 1775473199999, "quote_volume": 617883.7942, "trades": 3206, "taker_buy_base": 226122.9, "taker_buy_quote": 291684.8088 }, { "timestamp": 1775473200000, "datetime": "2026-04-06T11:00:00", "open": 1.293, "high": 1.301, "low": 1.292, "close": 1.295, "volume": 518045.4, "close_time": 1775476799999, "quote_volume": 671559.2445, "trades": 3269, "taker_buy_base": 298863.5, "taker_buy_quote": 387470.498 }, { "timestamp": 1775476800000, "datetime": "2026-04-06T12:00:00", "open": 1.296, "high": 1.302, "low": 1.292, "close": 1.294, "volume": 443198.6, "close_time": 1775480399999, "quote_volume": 575077.6405, "trades": 2884, "taker_buy_base": 239262.4, "taker_buy_quote": 310512.3981 }, { "timestamp": 1775480400000, "datetime": "2026-04-06T13:00:00", "open": 1.294, "high": 1.294, "low": 1.283, "close": 1.284, "volume": 709564.5, "close_time": 1775483999999, "quote_volume": 913530.3732, "trades": 3082, "taker_buy_base": 262398.4, "taker_buy_quote": 337913.5335 }, { "timestamp": 1775484000000, "datetime": "2026-04-06T14:00:00", "open": 1.284, "high": 1.287, "low": 1.271, "close": 1.282, "volume": 618718.7, "close_time": 1775487599999, "quote_volume": 791999.1157, "trades": 4137, "taker_buy_base": 360742.0, "taker_buy_quote": 461985.124 }, { "timestamp": 1775487600000, "datetime": "2026-04-06T15:00:00", "open": 1.282, "high": 1.284, "low": 1.276, "close": 1.279, "volume": 222592.2, "close_time": 1775491199999, "quote_volume": 284710.2099, "trades": 2263, "taker_buy_base": 106326.8, "taker_buy_quote": 136011.3277 }, { "timestamp": 1775491200000, "datetime": "2026-04-06T16:00:00", "open": 1.279, "high": 1.286, "low": 1.277, "close": 1.281, "volume": 332549.7, "close_time": 1775494799999, "quote_volume": 426099.5829, "trades": 2276, "taker_buy_base": 150202.3, "taker_buy_quote": 192624.1719 }, { "timestamp": 1775494800000, "datetime": "2026-04-06T17:00:00", "open": 1.281, "high": 1.281, "low": 1.27, "close": 1.276, "volume": 594697.9, "close_time": 1775498399999, "quote_volume": 757696.7262, "trades": 2595, "taker_buy_base": 205811.4, "taker_buy_quote": 262288.321 }, { "timestamp": 1775498400000, "datetime": "2026-04-06T18:00:00", "open": 1.277, "high": 1.278, "low": 1.272, "close": 1.274, "volume": 90959.0, "close_time": 1775501999999, "quote_volume": 115934.6977, "trades": 1433, "taker_buy_base": 37890.2, "taker_buy_quote": 48312.418 }, { "timestamp": 1775502000000, "datetime": "2026-04-06T19:00:00", "open": 1.274, "high": 1.276, "low": 1.267, "close": 1.274, "volume": 120770.4, "close_time": 1775505599999, "quote_volume": 153554.7826, "trades": 1317, "taker_buy_base": 61429.5, "taker_buy_quote": 78124.8425 }, { "timestamp": 1775505600000, "datetime": "2026-04-06T20:00:00", "open": 1.273, "high": 1.28, "low": 1.271, "close": 1.279, "volume": 395597.9, "close_time": 1775509199999, "quote_volume": 505147.2438, "trades": 1866, "taker_buy_base": 258071.2, "taker_buy_quote": 329607.2095 }, { "timestamp": 1775509200000, "datetime": "2026-04-06T21:00:00", "open": 1.279, "high": 1.28, "low": 1.255, "close": 1.256, "volume": 858506.2, "close_time": 1775512799999, "quote_volume": 1086727.6854, "trades": 3196, "taker_buy_base": 282310.7, "taker_buy_quote": 356885.7188 }, { "timestamp": 1775512800000, "datetime": "2026-04-06T22:00:00", "open": 1.256, "high": 1.263, "low": 1.247, "close": 1.248, "volume": 428805.3, "close_time": 1775516399999, "quote_volume": 538074.1466, "trades": 3043, "taker_buy_base": 200793.5, "taker_buy_quote": 252172.5237 }, { "timestamp": 1775516400000, "datetime": "2026-04-06T23:00:00", "open": 1.248, "high": 1.253, "low": 1.237, "close": 1.248, "volume": 610827.3, "close_time": 1775519999999, "quote_volume": 760026.4492, "trades": 4189, "taker_buy_base": 313655.3, "taker_buy_quote": 390399.6462 }, { "timestamp": 1775520000000, "datetime": "2026-04-07T00:00:00", "open": 1.248, "high": 1.25, "low": 1.238, "close": 1.242, "volume": 328384.1, "close_time": 1775523599999, "quote_volume": 408751.9698, "trades": 2235, "taker_buy_base": 158042.9, "taker_buy_quote": 196723.1458 }, { "timestamp": 1775523600000, "datetime": "2026-04-07T01:00:00", "open": 1.241, "high": 1.243, "low": 1.232, "close": 1.236, "volume": 272238.6, "close_time": 1775527199999, "quote_volume": 336829.783, "trades": 2219, "taker_buy_base": 131833.5, "taker_buy_quote": 163127.2962 }, { "timestamp": 1775527200000, "datetime": "2026-04-07T02:00:00", "open": 1.235, "high": 1.238, "low": 1.23, "close": 1.235, "volume": 489170.5, "close_time": 1775530799999, "quote_volume": 604101.048, "trades": 2407, "taker_buy_base": 274047.3, "taker_buy_quote": 338497.3446 }, { "timestamp": 1775530800000, "datetime": "2026-04-07T03:00:00", "open": 1.235, "high": 1.241, "low": 1.234, "close": 1.24, "volume": 214992.8, "close_time": 1775534399999, "quote_volume": 266283.6388, "trades": 1291, "taker_buy_base": 158043.0, "taker_buy_quote": 195738.7218 }, { "timestamp": 1775534400000, "datetime": "2026-04-07T04:00:00", "open": 1.24, "high": 1.242, "low": 1.233, "close": 1.239, "volume": 471348.7, "close_time": 1775537999999, "quote_volume": 583073.77, "trades": 2563, "taker_buy_base": 178204.6, "taker_buy_quote": 220610.7894 }, { "timestamp": 1775538000000, "datetime": "2026-04-07T05:00:00", "open": 1.24, "high": 1.24, "low": 1.227, "close": 1.23, "volume": 377475.9, "close_time": 1775541599999, "quote_volume": 465085.0924, "trades": 1528, "taker_buy_base": 191053.1, "taker_buy_quote": 235381.6088 }, { "timestamp": 1775541600000, "datetime": "2026-04-07T06:00:00", "open": 1.231, "high": 1.236, "low": 1.226, "close": 1.235, "volume": 161363.3, "close_time": 1775545199999, "quote_volume": 198433.1487, "trades": 1435, "taker_buy_base": 80112.2, "taker_buy_quote": 98570.5397 }, { "timestamp": 1775545200000, "datetime": "2026-04-07T07:00:00", "open": 1.235, "high": 1.242, "low": 1.234, "close": 1.236, "volume": 162949.4, "close_time": 1775548799999, "quote_volume": 201832.8208, "trades": 1335, "taker_buy_base": 83328.0, "taker_buy_quote": 103245.6781 }, { "timestamp": 1775548800000, "datetime": "2026-04-07T08:00:00", "open": 1.236, "high": 1.248, "low": 1.236, "close": 1.246, "volume": 351520.4, "close_time": 1775552399999, "quote_volume": 436863.5335, "trades": 2038, "taker_buy_base": 161596.5, "taker_buy_quote": 200837.9168 }, { "timestamp": 1775552400000, "datetime": "2026-04-07T09:00:00", "open": 1.246, "high": 1.256, "low": 1.245, "close": 1.25, "volume": 224656.3, "close_time": 1775555999999, "quote_volume": 281190.4219, "trades": 2050, "taker_buy_base": 124186.7, "taker_buy_quote": 155398.3438 }, { "timestamp": 1775556000000, "datetime": "2026-04-07T10:00:00", "open": 1.25, "high": 1.256, "low": 1.235, "close": 1.238, "volume": 482333.6, "close_time": 1775559599999, "quote_volume": 599979.2296, "trades": 3669, "taker_buy_base": 204642.1, "taker_buy_quote": 254496.915 }, { "timestamp": 1775559600000, "datetime": "2026-04-07T11:00:00", "open": 1.238, "high": 1.241, "low": 1.234, "close": 1.236, "volume": 202469.2, "close_time": 1775563199999, "quote_volume": 250648.566, "trades": 1907, "taker_buy_base": 103844.6, "taker_buy_quote": 128570.9563 }, { "timestamp": 1775563200000, "datetime": "2026-04-07T12:00:00", "open": 1.236, "high": 1.246, "low": 1.226, "close": 1.243, "volume": 698935.8, "close_time": 1775566799999, "quote_volume": 864008.2861, "trades": 4821, "taker_buy_base": 369485.9, "taker_buy_quote": 456926.0188 }, { "timestamp": 1775566800000, "datetime": "2026-04-07T13:00:00", "open": 1.242, "high": 1.249, "low": 1.235, "close": 1.236, "volume": 315119.1, "close_time": 1775570399999, "quote_volume": 390807.3816, "trades": 2352, "taker_buy_base": 117015.6, "taker_buy_quote": 145236.2543 }, { "timestamp": 1775570400000, "datetime": "2026-04-07T14:00:00", "open": 1.236, "high": 1.237, "low": 1.228, "close": 1.228, "volume": 389770.5, "close_time": 1775573999999, "quote_volume": 480420.1628, "trades": 2868, "taker_buy_base": 185045.6, "taker_buy_quote": 228215.4581 }, { "timestamp": 1775574000000, "datetime": "2026-04-07T15:00:00", "open": 1.229, "high": 1.239, "low": 1.221, "close": 1.239, "volume": 557268.6, "close_time": 1775577599999, "quote_volume": 685752.6614, "trades": 4396, "taker_buy_base": 278390.6, "taker_buy_quote": 342630.9742 }, { "timestamp": 1775577600000, "datetime": "2026-04-07T16:00:00", "open": 1.238, "high": 1.247, "low": 1.235, "close": 1.238, "volume": 544680.5, "close_time": 1775581199999, "quote_volume": 675909.0914, "trades": 3261, "taker_buy_base": 254724.9, "taker_buy_quote": 316143.1425 }, { "timestamp": 1775581200000, "datetime": "2026-04-07T17:00:00", "open": 1.239, "high": 1.249, "low": 1.234, "close": 1.246, "volume": 521826.9, "close_time": 1775584799999, "quote_volume": 647919.4085, "trades": 2783, "taker_buy_base": 241023.1, "taker_buy_quote": 299248.3464 }, { "timestamp": 1775584800000, "datetime": "2026-04-07T18:00:00", "open": 1.246, "high": 1.251, "low": 1.243, "close": 1.247, "volume": 184962.7, "close_time": 1775588399999, "quote_volume": 230530.7192, "trades": 1380, "taker_buy_base": 89394.5, "taker_buy_quote": 111456.2839 }, { "timestamp": 1775588400000, "datetime": "2026-04-07T19:00:00", "open": 1.247, "high": 1.266, "low": 1.242, "close": 1.262, "volume": 783784.0, "close_time": 1775591999999, "quote_volume": 986241.1524, "trades": 5307, "taker_buy_base": 399322.6, "taker_buy_quote": 502508.1795 }, { "timestamp": 1775592000000, "datetime": "2026-04-07T20:00:00", "open": 1.262, "high": 1.271, "low": 1.262, "close": 1.267, "volume": 503656.2, "close_time": 1775595599999, "quote_volume": 638624.6394, "trades": 3818, "taker_buy_base": 318416.4, "taker_buy_quote": 403793.2014 }, { "timestamp": 1775595600000, "datetime": "2026-04-07T21:00:00", "open": 1.268, "high": 1.314, "low": 1.266, "close": 1.306, "volume": 1646381.0, "close_time": 1775599199999, "quote_volume": 2129921.927, "trades": 9063, "taker_buy_base": 1094217.6, "taker_buy_quote": 1414306.9412 }, { "timestamp": 1775599200000, "datetime": "2026-04-07T22:00:00", "open": 1.307, "high": 1.333, "low": 1.297, "close": 1.332, "volume": 2214234.8, "close_time": 1775602799999, "quote_volume": 2906535.7234, "trades": 20395, "taker_buy_base": 1360256.3, "taker_buy_quote": 1785700.0859 }, { "timestamp": 1775602800000, "datetime": "2026-04-07T23:00:00", "open": 1.333, "high": 1.34, "low": 1.309, "close": 1.31, "volume": 1676301.2, "close_time": 1775606399999, "quote_volume": 2224945.5972, "trades": 12809, "taker_buy_base": 861555.4, "taker_buy_quote": 1144639.6328 }, { "timestamp": 1775606400000, "datetime": "2026-04-08T00:00:00", "open": 1.309, "high": 1.313, "low": 1.289, "close": 1.291, "volume": 768440.6, "close_time": 1775609999999, "quote_volume": 1000258.9956, "trades": 5211, "taker_buy_base": 364577.6, "taker_buy_quote": 474670.2972 }, { "timestamp": 1775610000000, "datetime": "2026-04-08T01:00:00", "open": 1.29, "high": 1.3, "low": 1.285, "close": 1.296, "volume": 638013.3, "close_time": 1775613599999, "quote_volume": 823696.9585, "trades": 4979, "taker_buy_base": 396447.0, "taker_buy_quote": 511906.111 }, { "timestamp": 1775613600000, "datetime": "2026-04-08T02:00:00", "open": 1.296, "high": 1.303, "low": 1.291, "close": 1.297, "volume": 441127.8, "close_time": 1775617199999, "quote_volume": 571913.7891, "trades": 3348, "taker_buy_base": 231165.9, "taker_buy_quote": 299712.3522 }, { "timestamp": 1775617200000, "datetime": "2026-04-08T03:00:00", "open": 1.296, "high": 1.302, "low": 1.292, "close": 1.299, "volume": 239582.2, "close_time": 1775620799999, "quote_volume": 310883.1668, "trades": 2063, "taker_buy_base": 129064.9, "taker_buy_quote": 167546.9339 }, { "timestamp": 1775620800000, "datetime": "2026-04-08T04:00:00", "open": 1.299, "high": 1.31, "low": 1.298, "close": 1.304, "volume": 620601.3, "close_time": 1775624399999, "quote_volume": 808947.1392, "trades": 3616, "taker_buy_base": 406123.8, "taker_buy_quote": 529374.7204 }, { "timestamp": 1775624400000, "datetime": "2026-04-08T05:00:00", "open": 1.305, "high": 1.33, "low": 1.305, "close": 1.322, "volume": 1158178.7, "close_time": 1775627999999, "quote_volume": 1530503.6256, "trades": 5089, "taker_buy_base": 558918.9, "taker_buy_quote": 738439.9164 }, { "timestamp": 1775628000000, "datetime": "2026-04-08T06:00:00", "open": 1.322, "high": 1.341, "low": 1.321, "close": 1.337, "volume": 723831.7, "close_time": 1775631599999, "quote_volume": 965842.9209, "trades": 4390, "taker_buy_base": 434671.4, "taker_buy_quote": 579888.7241 }, { "timestamp": 1775631600000, "datetime": "2026-04-08T07:00:00", "open": 1.336, "high": 1.352, "low": 1.331, "close": 1.351, "volume": 2273305.4, "close_time": 1775635199999, "quote_volume": 3055369.8762, "trades": 10763, "taker_buy_base": 1052756.8, "taker_buy_quote": 1414186.8862 }, { "timestamp": 1775635200000, "datetime": "2026-04-08T08:00:00", "open": 1.351, "high": 1.368, "low": 1.34, "close": 1.366, "volume": 2528400.0, "close_time": 1775638799999, "quote_volume": 3429425.6097, "trades": 12740, "taker_buy_base": 1121051.8, "taker_buy_quote": 1520538.7302 }, { "timestamp": 1775638800000, "datetime": "2026-04-08T09:00:00", "open": 1.366, "high": 1.378, "low": 1.363, "close": 1.371, "volume": 825776.0, "close_time": 1775642399999, "quote_volume": 1131703.634, "trades": 5630, "taker_buy_base": 428377.7, "taker_buy_quote": 586971.1301 }, { "timestamp": 1775642400000, "datetime": "2026-04-08T10:00:00", "open": 1.371, "high": 1.378, "low": 1.359, "close": 1.36, "volume": 941194.0, "close_time": 1775645999999, "quote_volume": 1288000.7114, "trades": 5759, "taker_buy_base": 433281.4, "taker_buy_quote": 593121.6792 }, { "timestamp": 1775646000000, "datetime": "2026-04-08T11:00:00", "open": 1.359, "high": 1.367, "low": 1.349, "close": 1.36, "volume": 1247790.5, "close_time": 1775649599999, "quote_volume": 1691670.3644, "trades": 5814, "taker_buy_base": 412968.2, "taker_buy_quote": 559918.7241 }, { "timestamp": 1775649600000, "datetime": "2026-04-08T12:00:00", "open": 1.36, "high": 1.38, "low": 1.359, "close": 1.378, "volume": 1004696.4, "close_time": 1775653199999, "quote_volume": 1375073.5664, "trades": 6088, "taker_buy_base": 589237.6, "taker_buy_quote": 806582.4948 }, { "timestamp": 1775653200000, "datetime": "2026-04-08T13:00:00", "open": 1.378, "high": 1.392, "low": 1.369, "close": 1.377, "volume": 2273455.8, "close_time": 1775656799999, "quote_volume": 3138613.1098, "trades": 10425, "taker_buy_base": 903192.6, "taker_buy_quote": 1247459.7475 }, { "timestamp": 1775656800000, "datetime": "2026-04-08T14:00:00", "open": 1.378, "high": 1.382, "low": 1.352, "close": 1.356, "volume": 1544665.2, "close_time": 1775660399999, "quote_volume": 2104269.631, "trades": 10815, "taker_buy_base": 679635.3, "taker_buy_quote": 925930.3675 }, { "timestamp": 1775660400000, "datetime": "2026-04-08T15:00:00", "open": 1.356, "high": 1.357, "low": 1.345, "close": 1.35, "volume": 993744.5, "close_time": 1775663999999, "quote_volume": 1340533.2189, "trades": 4974, "taker_buy_base": 348410.3, "taker_buy_quote": 470161.0068 }, { "timestamp": 1775664000000, "datetime": "2026-04-08T16:00:00", "open": 1.35, "high": 1.357, "low": 1.342, "close": 1.354, "volume": 464871.8, "close_time": 1775667599999, "quote_volume": 626171.2654, "trades": 3052, "taker_buy_base": 181079.7, "taker_buy_quote": 244057.6054 }, { "timestamp": 1775667600000, "datetime": "2026-04-08T17:00:00", "open": 1.353, "high": 1.368, "low": 1.352, "close": 1.363, "volume": 695299.0, "close_time": 1775671199999, "quote_volume": 945487.1031, "trades": 5053, "taker_buy_base": 351840.5, "taker_buy_quote": 478321.479 }, { "timestamp": 1775671200000, "datetime": "2026-04-08T18:00:00", "open": 1.363, "high": 1.364, "low": 1.34, "close": 1.34, "volume": 594956.0, "close_time": 1775674799999, "quote_volume": 802735.8832, "trades": 4957, "taker_buy_base": 258415.8, "taker_buy_quote": 348570.4772 }, { "timestamp": 1775674800000, "datetime": "2026-04-08T19:00:00", "open": 1.34, "high": 1.346, "low": 1.34, "close": 1.345, "volume": 441830.6, "close_time": 1775678399999, "quote_volume": 592937.7079, "trades": 2643, "taker_buy_base": 172983.5, "taker_buy_quote": 232333.9135 }, { "timestamp": 1775678400000, "datetime": "2026-04-08T20:00:00", "open": 1.345, "high": 1.355, "low": 1.34, "close": 1.345, "volume": 850364.8, "close_time": 1775681999999, "quote_volume": 1147371.4152, "trades": 4304, "taker_buy_base": 471975.6, "taker_buy_quote": 637037.6184 }, { "timestamp": 1775682000000, "datetime": "2026-04-08T21:00:00", "open": 1.344, "high": 1.354, "low": 1.342, "close": 1.353, "volume": 303471.4, "close_time": 1775685599999, "quote_volume": 409479.3109, "trades": 2811, "taker_buy_base": 174491.3, "taker_buy_quote": 235436.7216 }, { "timestamp": 1775685600000, "datetime": "2026-04-08T22:00:00", "open": 1.353, "high": 1.353, "low": 1.335, "close": 1.335, "volume": 830207.5, "close_time": 1775689199999, "quote_volume": 1111436.1716, "trades": 4358, "taker_buy_base": 175960.5, "taker_buy_quote": 235791.2544 }, { "timestamp": 1775689200000, "datetime": "2026-04-08T23:00:00", "open": 1.335, "high": 1.342, "low": 1.328, "close": 1.33, "volume": 666739.3, "close_time": 1775692799999, "quote_volume": 889292.2111, "trades": 4334, "taker_buy_base": 267118.4, "taker_buy_quote": 356295.8 }, { "timestamp": 1775692800000, "datetime": "2026-04-09T00:00:00", "open": 1.33, "high": 1.335, "low": 1.326, "close": 1.331, "volume": 408647.0, "close_time": 1775696399999, "quote_volume": 543634.4532, "trades": 3623, "taker_buy_base": 209970.6, "taker_buy_quote": 279375.547 }, { "timestamp": 1775696400000, "datetime": "2026-04-09T01:00:00", "open": 1.331, "high": 1.336, "low": 1.32, "close": 1.327, "volume": 661675.3, "close_time": 1775699999999, "quote_volume": 878214.0315, "trades": 4711, "taker_buy_base": 359577.6, "taker_buy_quote": 477373.4282 }, { "timestamp": 1775700000000, "datetime": "2026-04-09T02:00:00", "open": 1.328, "high": 1.337, "low": 1.324, "close": 1.329, "volume": 829281.3, "close_time": 1775703599999, "quote_volume": 1104152.7593, "trades": 4715, "taker_buy_base": 438420.2, "taker_buy_quote": 583688.126 }, { "timestamp": 1775703600000, "datetime": "2026-04-09T03:00:00", "open": 1.329, "high": 1.343, "low": 1.324, "close": 1.331, "volume": 1710226.2, "close_time": 1775707199999, "quote_volume": 2281530.2645, "trades": 8084, "taker_buy_base": 1051606.2, "taker_buy_quote": 1404263.5076 }, { "timestamp": 1775707200000, "datetime": "2026-04-09T04:00:00", "open": 1.33, "high": 1.345, "low": 1.327, "close": 1.338, "volume": 864114.8, "close_time": 1775710799999, "quote_volume": 1154353.141, "trades": 3488, "taker_buy_base": 369873.1, "taker_buy_quote": 493579.9626 }, { "timestamp": 1775710800000, "datetime": "2026-04-09T05:00:00", "open": 1.338, "high": 1.352, "low": 1.334, "close": 1.336, "volume": 768645.4, "close_time": 1775714399999, "quote_volume": 1031251.7332, "trades": 3735, "taker_buy_base": 436368.4, "taker_buy_quote": 585464.9496 }, { "timestamp": 1775714400000, "datetime": "2026-04-09T06:00:00", "open": 1.336, "high": 1.346, "low": 1.336, "close": 1.346, "volume": 360323.9, "close_time": 1775717999999, "quote_volume": 482915.9697, "trades": 2411, "taker_buy_base": 223024.5, "taker_buy_quote": 298871.8246 }, { "timestamp": 1775718000000, "datetime": "2026-04-09T07:00:00", "open": 1.346, "high": 1.356, "low": 1.346, "close": 1.35, "volume": 334162.6, "close_time": 1775721599999, "quote_volume": 451161.4744, "trades": 2544, "taker_buy_base": 164708.9, "taker_buy_quote": 222367.9103 }, { "timestamp": 1775721600000, "datetime": "2026-04-09T08:00:00", "open": 1.349, "high": 1.35, "low": 1.342, "close": 1.345, "volume": 389978.1, "close_time": 1775725199999, "quote_volume": 524725.0922, "trades": 2562, "taker_buy_base": 187169.2, "taker_buy_quote": 251832.8896 }, { "timestamp": 1775725200000, "datetime": "2026-04-09T09:00:00", "open": 1.345, "high": 1.345, "low": 1.327, "close": 1.334, "volume": 476801.2, "close_time": 1775728799999, "quote_volume": 635189.8124, "trades": 3320, "taker_buy_base": 230120.8, "taker_buy_quote": 306437.4527 }, { "timestamp": 1775728800000, "datetime": "2026-04-09T10:00:00", "open": 1.333, "high": 1.335, "low": 1.329, "close": 1.329, "volume": 281629.2, "close_time": 1775732399999, "quote_volume": 375044.2459, "trades": 1909, "taker_buy_base": 126102.7, "taker_buy_quote": 167952.1231 }, { "timestamp": 1775732400000, "datetime": "2026-04-09T11:00:00", "open": 1.329, "high": 1.333, "low": 1.327, "close": 1.329, "volume": 210679.2, "close_time": 1775735999999, "quote_volume": 280128.2297, "trades": 1953, "taker_buy_base": 99714.5, "taker_buy_quote": 132611.1937 }, { "timestamp": 1775736000000, "datetime": "2026-04-09T12:00:00", "open": 1.33, "high": 1.342, "low": 1.328, "close": 1.341, "volume": 347576.5, "close_time": 1775739599999, "quote_volume": 463372.7674, "trades": 2541, "taker_buy_base": 160765.0, "taker_buy_quote": 214358.128 }, { "timestamp": 1775739600000, "datetime": "2026-04-09T13:00:00", "open": 1.341, "high": 1.346, "low": 1.324, "close": 1.327, "volume": 971304.9, "close_time": 1775743199999, "quote_volume": 1296741.9245, "trades": 5119, "taker_buy_base": 409951.6, "taker_buy_quote": 547767.85 }, { "timestamp": 1775743200000, "datetime": "2026-04-09T14:00:00", "open": 1.327, "high": 1.353, "low": 1.324, "close": 1.347, "volume": 633591.0, "close_time": 1775746799999, "quote_volume": 847676.8203, "trades": 4860, "taker_buy_base": 302211.7, "taker_buy_quote": 404185.1721 }, { "timestamp": 1775746800000, "datetime": "2026-04-09T15:00:00", "open": 1.347, "high": 1.392, "low": 1.341, "close": 1.38, "volume": 2352924.0, "close_time": 1775750399999, "quote_volume": 3231763.6051, "trades": 15019, "taker_buy_base": 1087853.6, "taker_buy_quote": 1495831.0243 }, { "timestamp": 1775750400000, "datetime": "2026-04-09T16:00:00", "open": 1.381, "high": 1.392, "low": 1.357, "close": 1.363, "volume": 1208257.6, "close_time": 1775753999999, "quote_volume": 1662246.6997, "trades": 8167, "taker_buy_base": 610577.6, "taker_buy_quote": 840593.1014 }, { "timestamp": 1775754000000, "datetime": "2026-04-09T17:00:00", "open": 1.363, "high": 1.368, "low": 1.352, "close": 1.36, "volume": 542279.7, "close_time": 1775757599999, "quote_volume": 738341.7641, "trades": 5073, "taker_buy_base": 262478.8, "taker_buy_quote": 357456.1034 }, { "timestamp": 1775757600000, "datetime": "2026-04-09T18:00:00", "open": 1.36, "high": 1.367, "low": 1.349, "close": 1.363, "volume": 989468.7, "close_time": 1775761199999, "quote_volume": 1342170.6927, "trades": 6638, "taker_buy_base": 470329.2, "taker_buy_quote": 638456.9989 }, { "timestamp": 1775761200000, "datetime": "2026-04-09T19:00:00", "open": 1.362, "high": 1.371, "low": 1.359, "close": 1.362, "volume": 699635.7, "close_time": 1775764799999, "quote_volume": 954521.6125, "trades": 4395, "taker_buy_base": 311473.8, "taker_buy_quote": 425190.7988 }, { "timestamp": 1775764800000, "datetime": "2026-04-09T20:00:00", "open": 1.362, "high": 1.37, "low": 1.36, "close": 1.367, "volume": 426607.1, "close_time": 1775768399999, "quote_volume": 582294.722, "trades": 2783, "taker_buy_base": 235262.1, "taker_buy_quote": 321130.4226 }, { "timestamp": 1775768400000, "datetime": "2026-04-09T21:00:00", "open": 1.367, "high": 1.372, "low": 1.352, "close": 1.357, "volume": 455741.0, "close_time": 1775771999999, "quote_volume": 619570.5834, "trades": 3537, "taker_buy_base": 207503.4, "taker_buy_quote": 282118.8067 }, { "timestamp": 1775772000000, "datetime": "2026-04-09T22:00:00", "open": 1.357, "high": 1.388, "low": 1.357, "close": 1.371, "volume": 1060114.3, "close_time": 1775775599999, "quote_volume": 1458133.8962, "trades": 7390, "taker_buy_base": 571546.9, "taker_buy_quote": 785779.4581 }, { "timestamp": 1775775600000, "datetime": "2026-04-09T23:00:00", "open": 1.371, "high": 1.373, "low": 1.357, "close": 1.366, "volume": 968178.2, "close_time": 1775779199999, "quote_volume": 1319596.665, "trades": 6013, "taker_buy_base": 541184.2, "taker_buy_quote": 737238.9817 }, { "timestamp": 1775779200000, "datetime": "2026-04-10T00:00:00", "open": 1.366, "high": 1.371, "low": 1.354, "close": 1.368, "volume": 790096.1, "close_time": 1775782799999, "quote_volume": 1076708.0645, "trades": 5600, "taker_buy_base": 358786.2, "taker_buy_quote": 488968.6185 }, { "timestamp": 1775782800000, "datetime": "2026-04-10T01:00:00", "open": 1.367, "high": 1.378, "low": 1.359, "close": 1.364, "volume": 956289.0, "close_time": 1775786399999, "quote_volume": 1309115.5802, "trades": 6451, "taker_buy_base": 480295.2, "taker_buy_quote": 657473.9969 }, { "timestamp": 1775786400000, "datetime": "2026-04-10T02:00:00", "open": 1.364, "high": 1.37, "low": 1.36, "close": 1.361, "volume": 312764.7, "close_time": 1775789999999, "quote_volume": 426981.7144, "trades": 2601, "taker_buy_base": 168957.2, "taker_buy_quote": 230643.5728 }, { "timestamp": 1775790000000, "datetime": "2026-04-10T03:00:00", "open": 1.36, "high": 1.363, "low": 1.352, "close": 1.357, "volume": 695004.1, "close_time": 1775793599999, "quote_volume": 942598.7301, "trades": 4145, "taker_buy_base": 345236.3, "taker_buy_quote": 468150.5397 }, { "timestamp": 1775793600000, "datetime": "2026-04-10T04:00:00", "open": 1.358, "high": 1.375, "low": 1.357, "close": 1.373, "volume": 494039.9, "close_time": 1775797199999, "quote_volume": 674761.593, "trades": 3582, "taker_buy_base": 247892.7, "taker_buy_quote": 338660.9666 }, { "timestamp": 1775797200000, "datetime": "2026-04-10T05:00:00", "open": 1.373, "high": 1.377, "low": 1.365, "close": 1.366, "volume": 357486.1, "close_time": 1775800799999, "quote_volume": 489579.8972, "trades": 3302, "taker_buy_base": 172453.2, "taker_buy_quote": 236119.3501 }, { "timestamp": 1775800800000, "datetime": "2026-04-10T06:00:00", "open": 1.366, "high": 1.376, "low": 1.348, "close": 1.355, "volume": 659879.2, "close_time": 1775804399999, "quote_volume": 896605.836, "trades": 3952, "taker_buy_base": 311962.3, "taker_buy_quote": 423963.8414 }, { "timestamp": 1775804400000, "datetime": "2026-04-10T07:00:00", "open": 1.355, "high": 1.36, "low": 1.35, "close": 1.356, "volume": 401522.7, "close_time": 1775807999999, "quote_volume": 544166.7189, "trades": 3031, "taker_buy_base": 174767.6, "taker_buy_quote": 236878.6806 }, { "timestamp": 1775808000000, "datetime": "2026-04-10T08:00:00", "open": 1.356, "high": 1.361, "low": 1.345, "close": 1.355, "volume": 528476.3, "close_time": 1775811599999, "quote_volume": 715052.7829, "trades": 3425, "taker_buy_base": 244178.0, "taker_buy_quote": 330398.9866 }, { "timestamp": 1775811600000, "datetime": "2026-04-10T09:00:00", "open": 1.356, "high": 1.384, "low": 1.356, "close": 1.376, "volume": 856665.3, "close_time": 1775815199999, "quote_volume": 1176615.5008, "trades": 6563, "taker_buy_base": 397729.4, "taker_buy_quote": 546365.0882 }, { "timestamp": 1775815200000, "datetime": "2026-04-10T10:00:00", "open": 1.376, "high": 1.38, "low": 1.367, "close": 1.369, "volume": 358186.6, "close_time": 1775818799999, "quote_volume": 491906.2345, "trades": 3159, "taker_buy_base": 145760.9, "taker_buy_quote": 200275.0544 }, { "timestamp": 1775818800000, "datetime": "2026-04-10T11:00:00", "open": 1.368, "high": 1.37, "low": 1.36, "close": 1.365, "volume": 320189.3, "close_time": 1775822399999, "quote_volume": 437256.6771, "trades": 3118, "taker_buy_base": 163749.3, "taker_buy_quote": 223656.6595 }, { "timestamp": 1775822400000, "datetime": "2026-04-10T12:00:00", "open": 1.364, "high": 1.369, "low": 1.354, "close": 1.363, "volume": 754831.8, "close_time": 1775825999999, "quote_volume": 1029327.7235, "trades": 5531, "taker_buy_base": 377538.2, "taker_buy_quote": 514903.2456 }, { "timestamp": 1775826000000, "datetime": "2026-04-10T13:00:00", "open": 1.363, "high": 1.374, "low": 1.361, "close": 1.368, "volume": 432338.4, "close_time": 1775829599999, "quote_volume": 591458.7106, "trades": 3722, "taker_buy_base": 218521.2, "taker_buy_quote": 298975.3174 }, { "timestamp": 1775829600000, "datetime": "2026-04-10T14:00:00", "open": 1.368, "high": 1.386, "low": 1.365, "close": 1.386, "volume": 816800.1, "close_time": 1775833199999, "quote_volume": 1125207.0012, "trades": 6650, "taker_buy_base": 431028.2, "taker_buy_quote": 593745.8427 }, { "timestamp": 1775833200000, "datetime": "2026-04-10T15:00:00", "open": 1.387, "high": 1.395, "low": 1.37, "close": 1.377, "volume": 1028520.8, "close_time": 1775836799999, "quote_volume": 1421721.2703, "trades": 6902, "taker_buy_base": 498474.7, "taker_buy_quote": 689518.0984 }, { "timestamp": 1775836800000, "datetime": "2026-04-10T16:00:00", "open": 1.376, "high": 1.381, "low": 1.368, "close": 1.374, "volume": 476608.7, "close_time": 1775840399999, "quote_volume": 654520.177, "trades": 3728, "taker_buy_base": 270418.6, "taker_buy_quote": 371427.2659 }, { "timestamp": 1775840400000, "datetime": "2026-04-10T17:00:00", "open": 1.374, "high": 1.374, "low": 1.36, "close": 1.366, "volume": 266583.3, "close_time": 1775843999999, "quote_volume": 364198.7276, "trades": 2543, "taker_buy_base": 129511.0, "taker_buy_quote": 176899.4919 }, { "timestamp": 1775844000000, "datetime": "2026-04-10T18:00:00", "open": 1.367, "high": 1.377, "low": 1.364, "close": 1.376, "volume": 359898.6, "close_time": 1775847599999, "quote_volume": 493148.6832, "trades": 2974, "taker_buy_base": 192070.8, "taker_buy_quote": 263292.669 }, { "timestamp": 1775847600000, "datetime": "2026-04-10T19:00:00", "open": 1.376, "high": 1.379, "low": 1.369, "close": 1.378, "volume": 293756.2, "close_time": 1775851199999, "quote_volume": 403864.1379, "trades": 2554, "taker_buy_base": 144668.8, "taker_buy_quote": 198895.6256 }, { "timestamp": 1775851200000, "datetime": "2026-04-10T20:00:00", "open": 1.378, "high": 1.38, "low": 1.355, "close": 1.364, "volume": 487517.3, "close_time": 1775854799999, "quote_volume": 665388.781, "trades": 4135, "taker_buy_base": 230899.7, "taker_buy_quote": 314927.9757 }, { "timestamp": 1775854800000, "datetime": "2026-04-10T21:00:00", "open": 1.363, "high": 1.364, "low": 1.347, "close": 1.357, "volume": 578949.2, "close_time": 1775858399999, "quote_volume": 783131.3987, "trades": 3773, "taker_buy_base": 217708.2, "taker_buy_quote": 294681.4739 }, { "timestamp": 1775858400000, "datetime": "2026-04-10T22:00:00", "open": 1.358, "high": 1.361, "low": 1.353, "close": 1.361, "volume": 378252.3, "close_time": 1775861999999, "quote_volume": 513391.4007, "trades": 2462, "taker_buy_base": 219208.3, "taker_buy_quote": 297636.927 }, { "timestamp": 1775862000000, "datetime": "2026-04-10T23:00:00", "open": 1.36, "high": 1.363, "low": 1.355, "close": 1.361, "volume": 329468.7, "close_time": 1775865599999, "quote_volume": 447785.7548, "trades": 2143, "taker_buy_base": 153839.5, "taker_buy_quote": 209158.1492 }, { "timestamp": 1775865600000, "datetime": "2026-04-11T00:00:00", "open": 1.361, "high": 1.365, "low": 1.354, "close": 1.356, "volume": 346840.1, "close_time": 1775869199999, "quote_volume": 471721.4077, "trades": 2345, "taker_buy_base": 147660.1, "taker_buy_quote": 200839.5721 }, { "timestamp": 1775869200000, "datetime": "2026-04-11T01:00:00", "open": 1.356, "high": 1.358, "low": 1.339, "close": 1.351, "volume": 371106.1, "close_time": 1775872799999, "quote_volume": 500154.1655, "trades": 3371, "taker_buy_base": 186946.0, "taker_buy_quote": 251939.2097 }, { "timestamp": 1775872800000, "datetime": "2026-04-11T02:00:00", "open": 1.351, "high": 1.355, "low": 1.348, "close": 1.352, "volume": 188977.2, "close_time": 1775876399999, "quote_volume": 255401.5904, "trades": 2383, "taker_buy_base": 107131.2, "taker_buy_quote": 144794.4766 }, { "timestamp": 1775876400000, "datetime": "2026-04-11T03:00:00", "open": 1.352, "high": 1.362, "low": 1.349, "close": 1.353, "volume": 365019.0, "close_time": 1775879999999, "quote_volume": 494514.8152, "trades": 2560, "taker_buy_base": 187417.7, "taker_buy_quote": 253864.4838 }, { "timestamp": 1775880000000, "datetime": "2026-04-11T04:00:00", "open": 1.354, "high": 1.355, "low": 1.344, "close": 1.348, "volume": 290302.1, "close_time": 1775883599999, "quote_volume": 391704.4399, "trades": 2086, "taker_buy_base": 141829.1, "taker_buy_quote": 191435.3368 }, { "timestamp": 1775883600000, "datetime": "2026-04-11T05:00:00", "open": 1.348, "high": 1.351, "low": 1.339, "close": 1.34, "volume": 284103.2, "close_time": 1775887199999, "quote_volume": 381877.405, "trades": 2297, "taker_buy_base": 157266.9, "taker_buy_quote": 211430.5071 }, { "timestamp": 1775887200000, "datetime": "2026-04-11T06:00:00", "open": 1.341, "high": 1.341, "low": 1.331, "close": 1.335, "volume": 516556.2, "close_time": 1775890799999, "quote_volume": 689512.1095, "trades": 2998, "taker_buy_base": 234554.4, "taker_buy_quote": 313084.4099 }, { "timestamp": 1775890800000, "datetime": "2026-04-11T07:00:00", "open": 1.334, "high": 1.341, "low": 1.332, "close": 1.34, "volume": 155793.5, "close_time": 1775894399999, "quote_volume": 208334.9533, "trades": 1286, "taker_buy_base": 90439.7, "taker_buy_quote": 120966.131 }, { "timestamp": 1775894400000, "datetime": "2026-04-11T08:00:00", "open": 1.34, "high": 1.35, "low": 1.339, "close": 1.345, "volume": 285189.4, "close_time": 1775897999999, "quote_volume": 383550.6175, "trades": 1875, "taker_buy_base": 117656.4, "taker_buy_quote": 158225.1873 }, { "timestamp": 1775898000000, "datetime": "2026-04-11T09:00:00", "open": 1.345, "high": 1.348, "low": 1.341, "close": 1.347, "volume": 187316.0, "close_time": 1775901599999, "quote_volume": 251827.7503, "trades": 1675, "taker_buy_base": 91859.3, "taker_buy_quote": 123528.5 }, { "timestamp": 1775901600000, "datetime": "2026-04-11T10:00:00", "open": 1.347, "high": 1.348, "low": 1.341, "close": 1.348, "volume": 164640.8, "close_time": 1775905199999, "quote_volume": 221280.9098, "trades": 1395, "taker_buy_base": 76495.7, "taker_buy_quote": 102849.4447 }, { "timestamp": 1775905200000, "datetime": "2026-04-11T11:00:00", "open": 1.347, "high": 1.353, "low": 1.345, "close": 1.352, "volume": 195775.7, "close_time": 1775908799999, "quote_volume": 264001.9953, "trades": 1551, "taker_buy_base": 82078.2, "taker_buy_quote": 110737.0488 }, { "timestamp": 1775908800000, "datetime": "2026-04-11T12:00:00", "open": 1.352, "high": 1.361, "low": 1.348, "close": 1.354, "volume": 336291.6, "close_time": 1775912399999, "quote_volume": 455455.3216, "trades": 2559, "taker_buy_base": 161625.4, "taker_buy_quote": 218812.965 }, { "timestamp": 1775912400000, "datetime": "2026-04-11T13:00:00", "open": 1.353, "high": 1.36, "low": 1.348, "close": 1.358, "volume": 249581.0, "close_time": 1775915999999, "quote_volume": 337629.596, "trades": 2510, "taker_buy_base": 140905.5, "taker_buy_quote": 190618.3944 }, { "timestamp": 1775916000000, "datetime": "2026-04-11T14:00:00", "open": 1.357, "high": 1.359, "low": 1.35, "close": 1.352, "volume": 163933.8, "close_time": 1775919599999, "quote_volume": 221974.7663, "trades": 1472, "taker_buy_base": 85319.6, "taker_buy_quote": 115490.8257 }, { "timestamp": 1775919600000, "datetime": "2026-04-11T15:00:00", "open": 1.352, "high": 1.369, "low": 1.352, "close": 1.367, "volume": 334582.0, "close_time": 1775923199999, "quote_volume": 456080.8435, "trades": 2864, "taker_buy_base": 200975.9, "taker_buy_quote": 274001.092 }, { "timestamp": 1775923200000, "datetime": "2026-04-11T16:00:00", "open": 1.368, "high": 1.396, "low": 1.367, "close": 1.385, "volume": 1200311.7, "close_time": 1775926799999, "quote_volume": 1659450.5097, "trades": 8351, "taker_buy_base": 720188.6, "taker_buy_quote": 995653.9135 }, { "timestamp": 1775926800000, "datetime": "2026-04-11T17:00:00", "open": 1.384, "high": 1.418, "low": 1.381, "close": 1.407, "volume": 1435927.1, "close_time": 1775930399999, "quote_volume": 2013980.169, "trades": 8119, "taker_buy_base": 804740.4, "taker_buy_quote": 1129831.455 }, { "timestamp": 1775930400000, "datetime": "2026-04-11T18:00:00", "open": 1.407, "high": 1.422, "low": 1.4, "close": 1.403, "volume": 932038.2, "close_time": 1775933999999, "quote_volume": 1315074.5755, "trades": 6473, "taker_buy_base": 448011.7, "taker_buy_quote": 631941.9643 }, { "timestamp": 1775934000000, "datetime": "2026-04-11T19:00:00", "open": 1.403, "high": 1.417, "low": 1.402, "close": 1.408, "volume": 538402.5, "close_time": 1775937599999, "quote_volume": 758864.0991, "trades": 4489, "taker_buy_base": 245861.7, "taker_buy_quote": 346545.5855 }, { "timestamp": 1775937600000, "datetime": "2026-04-11T20:00:00", "open": 1.408, "high": 1.409, "low": 1.394, "close": 1.403, "volume": 512202.1, "close_time": 1775941199999, "quote_volume": 717037.5433, "trades": 4005, "taker_buy_base": 228597.3, "taker_buy_quote": 320064.2314 }, { "timestamp": 1775941200000, "datetime": "2026-04-11T21:00:00", "open": 1.402, "high": 1.416, "low": 1.396, "close": 1.406, "volume": 686298.5, "close_time": 1775944799999, "quote_volume": 966504.0924, "trades": 5530, "taker_buy_base": 322357.1, "taker_buy_quote": 454035.9449 }, { "timestamp": 1775944800000, "datetime": "2026-04-11T22:00:00", "open": 1.407, "high": 1.425, "low": 1.401, "close": 1.406, "volume": 646358.1, "close_time": 1775948399999, "quote_volume": 913482.972, "trades": 4597, "taker_buy_base": 351189.5, "taker_buy_quote": 496366.0469 }, { "timestamp": 1775948400000, "datetime": "2026-04-11T23:00:00", "open": 1.405, "high": 1.409, "low": 1.394, "close": 1.402, "volume": 801673.7, "close_time": 1775951999999, "quote_volume": 1123416.9157, "trades": 5097, "taker_buy_base": 264993.1, "taker_buy_quote": 371319.7632 }, { "timestamp": 1775952000000, "datetime": "2026-04-12T00:00:00", "open": 1.403, "high": 1.407, "low": 1.388, "close": 1.393, "volume": 471802.6, "close_time": 1775955599999, "quote_volume": 659108.9367, "trades": 3333, "taker_buy_base": 263127.8, "taker_buy_quote": 367905.1862 }, { "timestamp": 1775955600000, "datetime": "2026-04-12T01:00:00", "open": 1.393, "high": 1.395, "low": 1.345, "close": 1.348, "volume": 1185632.7, "close_time": 1775959199999, "quote_volume": 1619522.0507, "trades": 9082, "taker_buy_base": 530417.8, "taker_buy_quote": 723760.9669 }, { "timestamp": 1775959200000, "datetime": "2026-04-12T02:00:00", "open": 1.347, "high": 1.352, "low": 1.335, "close": 1.351, "volume": 675360.4, "close_time": 1775962799999, "quote_volume": 908081.4343, "trades": 5714, "taker_buy_base": 338422.8, "taker_buy_quote": 455139.1894 }, { "timestamp": 1775962800000, "datetime": "2026-04-12T03:00:00", "open": 1.351, "high": 1.354, "low": 1.342, "close": 1.343, "volume": 550221.7, "close_time": 1775966399999, "quote_volume": 741503.8441, "trades": 3900, "taker_buy_base": 240438.4, "taker_buy_quote": 324038.8903 }, { "timestamp": 1775966400000, "datetime": "2026-04-12T04:00:00", "open": 1.343, "high": 1.344, "low": 1.334, "close": 1.339, "volume": 443277.2, "close_time": 1775969999999, "quote_volume": 593617.4014, "trades": 2954, "taker_buy_base": 190778.4, "taker_buy_quote": 255503.5708 }, { "timestamp": 1775970000000, "datetime": "2026-04-12T05:00:00", "open": 1.339, "high": 1.344, "low": 1.337, "close": 1.34, "volume": 215333.7, "close_time": 1775973599999, "quote_volume": 288634.7061, "trades": 1856, "taker_buy_base": 84429.7, "taker_buy_quote": 113177.6859 }, { "timestamp": 1775973600000, "datetime": "2026-04-12T06:00:00", "open": 1.34, "high": 1.345, "low": 1.332, "close": 1.335, "volume": 188578.0, "close_time": 1775977199999, "quote_volume": 252154.0652, "trades": 1702, "taker_buy_base": 77988.9, "taker_buy_quote": 104374.902 }, { "timestamp": 1775977200000, "datetime": "2026-04-12T07:00:00", "open": 1.335, "high": 1.34, "low": 1.33, "close": 1.336, "volume": 260834.7, "close_time": 1775980799999, "quote_volume": 348114.9409, "trades": 2034, "taker_buy_base": 118845.8, "taker_buy_quote": 158711.9018 }, { "timestamp": 1775980800000, "datetime": "2026-04-12T08:00:00", "open": 1.336, "high": 1.342, "low": 1.334, "close": 1.336, "volume": 318119.1, "close_time": 1775984399999, "quote_volume": 425452.7603, "trades": 1667, "taker_buy_base": 106764.9, "taker_buy_quote": 142825.523 }, { "timestamp": 1775984400000, "datetime": "2026-04-12T09:00:00", "open": 1.336, "high": 1.338, "low": 1.326, "close": 1.329, "volume": 730597.2, "close_time": 1775987999999, "quote_volume": 972547.6163, "trades": 3249, "taker_buy_base": 255876.7, "taker_buy_quote": 340934.328 }, { "timestamp": 1775988000000, "datetime": "2026-04-12T10:00:00", "open": 1.328, "high": 1.331, "low": 1.323, "close": 1.325, "volume": 342457.0, "close_time": 1775991599999, "quote_volume": 454259.1362, "trades": 2876, "taker_buy_base": 169226.3, "taker_buy_quote": 224579.6883 }, { "timestamp": 1775991600000, "datetime": "2026-04-12T11:00:00", "open": 1.326, "high": 1.334, "low": 1.325, "close": 1.332, "volume": 308337.8, "close_time": 1775995199999, "quote_volume": 410097.0198, "trades": 2443, "taker_buy_base": 218732.0, "taker_buy_quote": 290877.9187 }, { "timestamp": 1775995200000, "datetime": "2026-04-12T12:00:00", "open": 1.331, "high": 1.343, "low": 1.329, "close": 1.332, "volume": 552073.7, "close_time": 1775998799999, "quote_volume": 737610.8581, "trades": 4620, "taker_buy_base": 325466.6, "taker_buy_quote": 434799.6524 }, { "timestamp": 1775998800000, "datetime": "2026-04-12T13:00:00", "open": 1.333, "high": 1.344, "low": 1.332, "close": 1.332, "volume": 678140.0, "close_time": 1776002399999, "quote_volume": 907218.7739, "trades": 5054, "taker_buy_base": 311644.8, "taker_buy_quote": 416954.461 }, { "timestamp": 1776002400000, "datetime": "2026-04-12T14:00:00", "open": 1.332, "high": 1.353, "low": 1.331, "close": 1.339, "volume": 609609.1, "close_time": 1776005999999, "quote_volume": 819960.4945, "trades": 5559, "taker_buy_base": 374222.9, "taker_buy_quote": 503281.7429 }, { "timestamp": 1776006000000, "datetime": "2026-04-12T15:00:00", "open": 1.34, "high": 1.342, "low": 1.332, "close": 1.336, "volume": 391957.0, "close_time": 1776009599999, "quote_volume": 524253.896, "trades": 2627, "taker_buy_base": 261823.1, "taker_buy_quote": 350228.8097 }, { "timestamp": 1776009600000, "datetime": "2026-04-12T16:00:00", "open": 1.335, "high": 1.35, "low": 1.334, "close": 1.347, "volume": 387196.7, "close_time": 1776013199999, "quote_volume": 519995.9842, "trades": 3331, "taker_buy_base": 217636.0, "taker_buy_quote": 292317.5284 }, { "timestamp": 1776013200000, "datetime": "2026-04-12T17:00:00", "open": 1.347, "high": 1.359, "low": 1.346, "close": 1.357, "volume": 349004.7, "close_time": 1776016799999, "quote_volume": 471555.2295, "trades": 2985, "taker_buy_base": 185796.3, "taker_buy_quote": 251071.7471 }, { "timestamp": 1776016800000, "datetime": "2026-04-12T18:00:00", "open": 1.357, "high": 1.368, "low": 1.353, "close": 1.355, "volume": 373254.6, "close_time": 1776020399999, "quote_volume": 508164.6144, "trades": 3258, "taker_buy_base": 196969.3, "taker_buy_quote": 268210.4389 }, { "timestamp": 1776020400000, "datetime": "2026-04-12T19:00:00", "open": 1.354, "high": 1.358, "low": 1.352, "close": 1.356, "volume": 194519.7, "close_time": 1776023999999, "quote_volume": 263561.7076, "trades": 1836, "taker_buy_base": 111865.1, "taker_buy_quote": 151595.9687 }, { "timestamp": 1776024000000, "datetime": "2026-04-12T20:00:00", "open": 1.357, "high": 1.369, "low": 1.354, "close": 1.363, "volume": 592933.7, "close_time": 1776027599999, "quote_volume": 808024.6775, "trades": 3789, "taker_buy_base": 334702.7, "taker_buy_quote": 456035.6746 }, { "timestamp": 1776027600000, "datetime": "2026-04-12T21:00:00", "open": 1.362, "high": 1.368, "low": 1.356, "close": 1.363, "volume": 278968.0, "close_time": 1776031199999, "quote_volume": 380385.6078, "trades": 3410, "taker_buy_base": 128360.9, "taker_buy_quote": 174973.9937 }, { "timestamp": 1776031200000, "datetime": "2026-04-12T22:00:00", "open": 1.363, "high": 1.363, "low": 1.346, "close": 1.351, "volume": 669934.8, "close_time": 1776034799999, "quote_volume": 905134.7168, "trades": 5541, "taker_buy_base": 296060.3, "taker_buy_quote": 399965.2227 }, { "timestamp": 1776034800000, "datetime": "2026-04-12T23:00:00", "open": 1.35, "high": 1.353, "low": 1.343, "close": 1.346, "volume": 228529.6, "close_time": 1776038399999, "quote_volume": 307754.0407, "trades": 2382, "taker_buy_base": 112778.2, "taker_buy_quote": 151906.5694 }, { "timestamp": 1776038400000, "datetime": "2026-04-13T00:00:00", "open": 1.347, "high": 1.374, "low": 1.345, "close": 1.363, "volume": 869539.2, "close_time": 1776041999999, "quote_volume": 1187372.1044, "trades": 5600, "taker_buy_base": 455829.3, "taker_buy_quote": 622326.7723 }, { "timestamp": 1776042000000, "datetime": "2026-04-13T01:00:00", "open": 1.364, "high": 1.388, "low": 1.364, "close": 1.385, "volume": 717314.2, "close_time": 1776045599999, "quote_volume": 986725.6675, "trades": 5838, "taker_buy_base": 397026.7, "taker_buy_quote": 546165.5765 }, { "timestamp": 1776045600000, "datetime": "2026-04-13T02:00:00", "open": 1.386, "high": 1.387, "low": 1.356, "close": 1.362, "volume": 791525.8, "close_time": 1776049199999, "quote_volume": 1086341.4229, "trades": 5999, "taker_buy_base": 353102.4, "taker_buy_quote": 484251.8281 }, { "timestamp": 1776049200000, "datetime": "2026-04-13T03:00:00", "open": 1.362, "high": 1.372, "low": 1.353, "close": 1.368, "volume": 600754.5, "close_time": 1776052799999, "quote_volume": 817021.2997, "trades": 4258, "taker_buy_base": 293614.6, "taker_buy_quote": 399384.7766 }, { "timestamp": 1776052800000, "datetime": "2026-04-13T04:00:00", "open": 1.368, "high": 1.374, "low": 1.355, "close": 1.357, "volume": 518380.7, "close_time": 1776056399999, "quote_volume": 707874.5, "trades": 3684, "taker_buy_base": 263376.3, "taker_buy_quote": 359791.2701 }, { "timestamp": 1776056400000, "datetime": "2026-04-13T05:00:00", "open": 1.356, "high": 1.366, "low": 1.349, "close": 1.366, "volume": 529059.5, "close_time": 1776059999999, "quote_volume": 718127.8401, "trades": 3681, "taker_buy_base": 245937.6, "taker_buy_quote": 333852.337 }, { "timestamp": 1776060000000, "datetime": "2026-04-13T06:00:00", "open": 1.365, "high": 1.393, "low": 1.365, "close": 1.388, "volume": 1047213.1, "close_time": 1776063599999, "quote_volume": 1446216.4015, "trades": 6733, "taker_buy_base": 550047.1, "taker_buy_quote": 759800.8877 }, { "timestamp": 1776063600000, "datetime": "2026-04-13T07:00:00", "open": 1.389, "high": 1.395, "low": 1.374, "close": 1.387, "volume": 813006.6, "close_time": 1776067199999, "quote_volume": 1125537.7348, "trades": 6053, "taker_buy_base": 432644.8, "taker_buy_quote": 598874.1386 }, { "timestamp": 1776067200000, "datetime": "2026-04-13T08:00:00", "open": 1.387, "high": 1.395, "low": 1.375, "close": 1.376, "volume": 820653.1, "close_time": 1776070799999, "quote_volume": 1137798.17, "trades": 4993, "taker_buy_base": 399482.9, "taker_buy_quote": 554210.2991 }, { "timestamp": 1776070800000, "datetime": "2026-04-13T09:00:00", "open": 1.376, "high": 1.395, "low": 1.376, "close": 1.389, "volume": 707950.6, "close_time": 1776074399999, "quote_volume": 981190.574, "trades": 4560, "taker_buy_base": 335219.2, "taker_buy_quote": 464595.978 }, { "timestamp": 1776074400000, "datetime": "2026-04-13T10:00:00", "open": 1.389, "high": 1.391, "low": 1.371, "close": 1.372, "volume": 565945.0, "close_time": 1776077999999, "quote_volume": 782509.4398, "trades": 3626, "taker_buy_base": 212759.3, "taker_buy_quote": 294180.0886 }, { "timestamp": 1776078000000, "datetime": "2026-04-13T11:00:00", "open": 1.372, "high": 1.377, "low": 1.37, "close": 1.376, "volume": 148179.3, "close_time": 1776081599999, "quote_volume": 203484.2731, "trades": 928, "taker_buy_base": 96149.5, "taker_buy_quote": 132059.8478 }, { "timestamp": 1776081600000, "datetime": "2026-04-13T12:00:00", "open": 1.38, "high": 1.38, "low": 1.37, "close": 1.376, "volume": 472834.6, "close_time": 1776085199999, "quote_volume": 650271.6857, "trades": 1529, "taker_buy_base": 159777.6, "taker_buy_quote": 219916.4597 } ] }, "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": 2.579, "high": 2.583, "low": 2.521, "close": 2.551, "volume": 1276053.9, "close_time": 1743278399999, "quote_volume": 3250830.2797, "trades": 20125, "taker_buy_base": 596790.8, "taker_buy_quote": 1520030.094 }, { "timestamp": 1743278400000, "datetime": "2025-03-29T20:00:00", "open": 2.552, "high": 2.575, "low": 2.528, "close": 2.566, "volume": 1276613.7, "close_time": 1743292799999, "quote_volume": 3258801.8894, "trades": 12440, "taker_buy_base": 725256.2, "taker_buy_quote": 1850859.2485 }, { "timestamp": 1743292800000, "datetime": "2025-03-30T00:00:00", "open": 2.567, "high": 2.663, "low": 2.546, "close": 2.623, "volume": 1270039.0, "close_time": 1743307199999, "quote_volume": 3325060.9934, "trades": 17204, "taker_buy_base": 681887.3, "taker_buy_quote": 1784840.5701 }, { "timestamp": 1743307200000, "datetime": "2025-03-30T04:00:00", "open": 2.623, "high": 2.652, "low": 2.594, "close": 2.646, "volume": 795534.4, "close_time": 1743321599999, "quote_volume": 2092226.6469, "trades": 10387, "taker_buy_base": 459755.7, "taker_buy_quote": 1209994.9741 }, { "timestamp": 1743321600000, "datetime": "2025-03-30T08:00:00", "open": 2.645, "high": 2.733, "low": 2.632, "close": 2.722, "volume": 1803321.2, "close_time": 1743335999999, "quote_volume": 4849927.3837, "trades": 20723, "taker_buy_base": 987971.2, "taker_buy_quote": 2657830.0624 }, { "timestamp": 1743336000000, "datetime": "2025-03-30T12:00:00", "open": 2.722, "high": 2.776, "low": 2.617, "close": 2.639, "volume": 3251999.9, "close_time": 1743350399999, "quote_volume": 8722775.8736, "trades": 33312, "taker_buy_base": 1451798.8, "taker_buy_quote": 3894736.5558 }, { "timestamp": 1743350400000, "datetime": "2025-03-30T16:00:00", "open": 2.638, "high": 2.668, "low": 2.585, "close": 2.63, "volume": 1367125.7, "close_time": 1743364799999, "quote_volume": 3588313.2832, "trades": 16829, "taker_buy_base": 606461.2, "taker_buy_quote": 1591460.165 }, { "timestamp": 1743364800000, "datetime": "2025-03-30T20:00:00", "open": 2.631, "high": 2.633, "low": 2.559, "close": 2.593, "volume": 1028704.0, "close_time": 1743379199999, "quote_volume": 2672920.4059, "trades": 15339, "taker_buy_base": 509627.1, "taker_buy_quote": 1324866.0664 }, { "timestamp": 1743379200000, "datetime": "2025-03-31T00:00:00", "open": 2.594, "high": 2.616, "low": 2.534, "close": 2.562, "volume": 1303040.5, "close_time": 1743393599999, "quote_volume": 3362846.0315, "trades": 21173, "taker_buy_base": 599777.8, "taker_buy_quote": 1549153.6377 }, { "timestamp": 1743393600000, "datetime": "2025-03-31T04:00:00", "open": 2.562, "high": 2.61, "low": 2.522, "close": 2.549, "volume": 1684613.6, "close_time": 1743407999999, "quote_volume": 4333985.1331, "trades": 21265, "taker_buy_base": 849019.6, "taker_buy_quote": 2184893.0909 }, { "timestamp": 1743408000000, "datetime": "2025-03-31T08:00:00", "open": 2.548, "high": 2.569, "low": 2.468, "close": 2.539, "volume": 2681057.3, "close_time": 1743422399999, "quote_volume": 6744583.9091, "trades": 30853, "taker_buy_base": 1246661.3, "taker_buy_quote": 3138311.9782 }, { "timestamp": 1743422400000, "datetime": "2025-03-31T12:00:00", "open": 2.539, "high": 2.632, "low": 2.507, "close": 2.6, "volume": 2761431.2, "close_time": 1743436799999, "quote_volume": 7110527.0971, "trades": 35217, "taker_buy_base": 1432724.8, "taker_buy_quote": 3690729.3285 }, { "timestamp": 1743436800000, "datetime": "2025-03-31T16:00:00", "open": 2.601, "high": 2.621, "low": 2.509, "close": 2.512, "volume": 3574834.7, "close_time": 1743451199999, "quote_volume": 9166968.9612, "trades": 31140, "taker_buy_base": 1553878.7, "taker_buy_quote": 3980887.9796 }, { "timestamp": 1743451200000, "datetime": "2025-03-31T20:00:00", "open": 2.512, "high": 2.537, "low": 2.482, "close": 2.509, "volume": 1144044.3, "close_time": 1743465599999, "quote_volume": 2869482.0779, "trades": 18672, "taker_buy_base": 515192.5, "taker_buy_quote": 1292027.1282 }, { "timestamp": 1743465600000, "datetime": "2025-04-01T00:00:00", "open": 2.509, "high": 2.578, "low": 2.482, "close": 2.569, "volume": 1187784.7, "close_time": 1743479999999, "quote_volume": 3005404.3996, "trades": 14956, "taker_buy_base": 650299.3, "taker_buy_quote": 1645949.4214 }, { "timestamp": 1743480000000, "datetime": "2025-04-01T04:00:00", "open": 2.57, "high": 2.584, "low": 2.527, "close": 2.566, "volume": 870652.6, "close_time": 1743494399999, "quote_volume": 2230024.9278, "trades": 11206, "taker_buy_base": 473885.0, "taker_buy_quote": 1213552.5693 }, { "timestamp": 1743494400000, "datetime": "2025-04-01T08:00:00", "open": 2.565, "high": 2.655, "low": 2.565, "close": 2.627, "volume": 3342597.5, "close_time": 1743508799999, "quote_volume": 8789596.093, "trades": 32248, "taker_buy_base": 1713122.3, "taker_buy_quote": 4505073.7875 }, { "timestamp": 1743508800000, "datetime": "2025-04-01T12:00:00", "open": 2.626, "high": 2.699, "low": 2.584, "close": 2.684, "volume": 2433210.8, "close_time": 1743523199999, "quote_volume": 6426484.0496, "trades": 34779, "taker_buy_base": 991220.6, "taker_buy_quote": 2617353.3542 }, { "timestamp": 1743523200000, "datetime": "2025-04-01T16:00:00", "open": 2.684, "high": 2.691, "low": 2.635, "close": 2.672, "volume": 1165721.1, "close_time": 1743537599999, "quote_volume": 3106805.1277, "trades": 18296, "taker_buy_base": 481585.8, "taker_buy_quote": 1282907.4182 }, { "timestamp": 1743537600000, "datetime": "2025-04-01T20:00:00", "open": 2.671, "high": 2.697, "low": 2.639, "close": 2.649, "volume": 741021.0, "close_time": 1743551999999, "quote_volume": 1979158.3039, "trades": 12063, "taker_buy_base": 353674.3, "taker_buy_quote": 944889.9361 }, { "timestamp": 1743552000000, "datetime": "2025-04-02T00:00:00", "open": 2.65, "high": 2.653, "low": 2.563, "close": 2.585, "volume": 1600989.2, "close_time": 1743566399999, "quote_volume": 4177940.5966, "trades": 18888, "taker_buy_base": 758450.5, "taker_buy_quote": 1979715.5665 }, { "timestamp": 1743566400000, "datetime": "2025-04-02T04:00:00", "open": 2.586, "high": 2.591, "low": 2.517, "close": 2.543, "volume": 1438425.7, "close_time": 1743580799999, "quote_volume": 3662450.321, "trades": 18139, "taker_buy_base": 800990.7, "taker_buy_quote": 2039498.8312 }, { "timestamp": 1743580800000, "datetime": "2025-04-02T08:00:00", "open": 2.543, "high": 2.61, "low": 2.529, "close": 2.567, "volume": 1315223.3, "close_time": 1743595199999, "quote_volume": 3387810.7184, "trades": 16644, "taker_buy_base": 660515.4, "taker_buy_quote": 1700819.3303 }, { "timestamp": 1743595200000, "datetime": "2025-04-02T12:00:00", "open": 2.568, "high": 2.727, "low": 2.555, "close": 2.696, "volume": 4441487.3, "close_time": 1743609599999, "quote_volume": 11731118.3507, "trades": 49912, "taker_buy_base": 2237969.9, "taker_buy_quote": 5910489.5647 }, { "timestamp": 1743609600000, "datetime": "2025-04-02T16:00:00", "open": 2.697, "high": 2.725, "low": 2.608, "close": 2.656, "volume": 1893244.3, "close_time": 1743623999999, "quote_volume": 5051826.5264, "trades": 28022, "taker_buy_base": 793425.5, "taker_buy_quote": 2117216.7739 }, { "timestamp": 1743624000000, "datetime": "2025-04-02T20:00:00", "open": 2.656, "high": 2.74, "low": 2.404, "close": 2.449, "volume": 4840288.9, "close_time": 1743638399999, "quote_volume": 12422516.1379, "trades": 72106, "taker_buy_base": 2168510.6, "taker_buy_quote": 5579251.6319 }, { "timestamp": 1743638400000, "datetime": "2025-04-03T00:00:00", "open": 2.45, "high": 2.55, "low": 2.441, "close": 2.513, "volume": 1684660.6, "close_time": 1743652799999, "quote_volume": 4227627.6189, "trades": 23367, "taker_buy_base": 884702.1, "taker_buy_quote": 2218813.3034 }, { "timestamp": 1743652800000, "datetime": "2025-04-03T04:00:00", "open": 2.514, "high": 2.546, "low": 2.451, "close": 2.474, "volume": 1354032.6, "close_time": 1743667199999, "quote_volume": 3378865.1685, "trades": 17659, "taker_buy_base": 626109.8, "taker_buy_quote": 1563511.7434 }, { "timestamp": 1743667200000, "datetime": "2025-04-03T08:00:00", "open": 2.475, "high": 2.489, "low": 2.372, "close": 2.373, "volume": 1868368.0, "close_time": 1743681599999, "quote_volume": 4528877.4514, "trades": 24904, "taker_buy_base": 836018.1, "taker_buy_quote": 2026901.3554 }, { "timestamp": 1743681600000, "datetime": "2025-04-03T12:00:00", "open": 2.373, "high": 2.438, "low": 2.363, "close": 2.403, "volume": 4278817.5, "close_time": 1743695999999, "quote_volume": 10257538.4692, "trades": 47866, "taker_buy_base": 2049081.6, "taker_buy_quote": 4911598.3931 }, { "timestamp": 1743696000000, "datetime": "2025-04-03T16:00:00", "open": 2.403, "high": 2.482, "low": 2.394, "close": 2.481, "volume": 1809634.8, "close_time": 1743710399999, "quote_volume": 4404445.2905, "trades": 23544, "taker_buy_base": 895750.3, "taker_buy_quote": 2183981.5882 }, { "timestamp": 1743710400000, "datetime": "2025-04-03T20:00:00", "open": 2.481, "high": 2.522, "low": 2.465, "close": 2.509, "volume": 1263941.8, "close_time": 1743724799999, "quote_volume": 3151523.3185, "trades": 14702, "taker_buy_base": 628575.5, "taker_buy_quote": 1566746.9131 }, { "timestamp": 1743724800000, "datetime": "2025-04-04T00:00:00", "open": 2.51, "high": 2.52, "low": 2.458, "close": 2.481, "volume": 933646.4, "close_time": 1743739199999, "quote_volume": 2328469.2753, "trades": 14664, "taker_buy_base": 429692.9, "taker_buy_quote": 1072176.2305 }, { "timestamp": 1743739200000, "datetime": "2025-04-04T04:00:00", "open": 2.482, "high": 2.552, "low": 2.447, "close": 2.547, "volume": 1475631.6, "close_time": 1743753599999, "quote_volume": 3690887.5602, "trades": 19328, "taker_buy_base": 724246.7, "taker_buy_quote": 1812031.4466 }, { "timestamp": 1743753600000, "datetime": "2025-04-04T08:00:00", "open": 2.547, "high": 2.573, "low": 2.4, "close": 2.435, "volume": 2396481.1, "close_time": 1743767999999, "quote_volume": 5953843.0986, "trades": 29413, "taker_buy_base": 1105821.4, "taker_buy_quote": 2753177.7509 }, { "timestamp": 1743768000000, "datetime": "2025-04-04T12:00:00", "open": 2.435, "high": 2.516, "low": 2.417, "close": 2.463, "volume": 3595553.9, "close_time": 1743782399999, "quote_volume": 8864991.9303, "trades": 52181, "taker_buy_base": 1635603.0, "taker_buy_quote": 4030254.2825 }, { "timestamp": 1743782400000, "datetime": "2025-04-04T16:00:00", "open": 2.464, "high": 2.52, "low": 2.427, "close": 2.493, "volume": 3083025.4, "close_time": 1743796799999, "quote_volume": 7641993.9369, "trades": 44043, "taker_buy_base": 1622382.9, "taker_buy_quote": 4019868.7487 }, { "timestamp": 1743796800000, "datetime": "2025-04-04T20:00:00", "open": 2.493, "high": 2.522, "low": 2.473, "close": 2.508, "volume": 850045.5, "close_time": 1743811199999, "quote_volume": 2124376.8639, "trades": 13450, "taker_buy_base": 392304.9, "taker_buy_quote": 980847.1384 }, { "timestamp": 1743811200000, "datetime": "2025-04-05T00:00:00", "open": 2.507, "high": 2.533, "low": 2.49, "close": 2.496, "volume": 524100.5, "close_time": 1743825599999, "quote_volume": 1313710.7901, "trades": 9004, "taker_buy_base": 250724.3, "taker_buy_quote": 628573.2299 }, { "timestamp": 1743825600000, "datetime": "2025-04-05T04:00:00", "open": 2.496, "high": 2.513, "low": 2.461, "close": 2.484, "volume": 1010799.4, "close_time": 1743839999999, "quote_volume": 2521598.9718, "trades": 11337, "taker_buy_base": 474054.9, "taker_buy_quote": 1183528.0997 }, { "timestamp": 1743840000000, "datetime": "2025-04-05T08:00:00", "open": 2.484, "high": 2.494, "low": 2.462, "close": 2.463, "volume": 570710.0, "close_time": 1743854399999, "quote_volume": 1412630.1521, "trades": 8883, "taker_buy_base": 231239.1, "taker_buy_quote": 572688.9981 }, { "timestamp": 1743854400000, "datetime": "2025-04-05T12:00:00", "open": 2.462, "high": 2.468, "low": 2.417, "close": 2.43, "volume": 1002633.9, "close_time": 1743868799999, "quote_volume": 2443938.843, "trades": 13638, "taker_buy_base": 445157.2, "taker_buy_quote": 1084940.5022 }, { "timestamp": 1743868800000, "datetime": "2025-04-05T16:00:00", "open": 2.431, "high": 2.449, "low": 2.41, "close": 2.413, "volume": 577397.0, "close_time": 1743883199999, "quote_volume": 1404772.6365, "trades": 8671, "taker_buy_base": 271382.4, "taker_buy_quote": 660388.5822 }, { "timestamp": 1743883200000, "datetime": "2025-04-05T20:00:00", "open": 2.413, "high": 2.449, "low": 2.403, "close": 2.443, "volume": 509200.9, "close_time": 1743897599999, "quote_volume": 1232389.9661, "trades": 7790, "taker_buy_base": 267092.2, "taker_buy_quote": 646580.0662 }, { "timestamp": 1743897600000, "datetime": "2025-04-06T00:00:00", "open": 2.443, "high": 2.454, "low": 2.412, "close": 2.422, "volume": 380281.5, "close_time": 1743911999999, "quote_volume": 925878.7679, "trades": 6354, "taker_buy_base": 186890.8, "taker_buy_quote": 455183.8844 }, { "timestamp": 1743912000000, "datetime": "2025-04-06T04:00:00", "open": 2.421, "high": 2.436, "low": 2.391, "close": 2.392, "volume": 454670.8, "close_time": 1743926399999, "quote_volume": 1098903.709, "trades": 6711, "taker_buy_base": 182866.2, "taker_buy_quote": 442297.3473 }, { "timestamp": 1743926400000, "datetime": "2025-04-06T08:00:00", "open": 2.392, "high": 2.414, "low": 2.375, "close": 2.392, "volume": 553364.4, "close_time": 1743940799999, "quote_volume": 1324047.1168, "trades": 8843, "taker_buy_base": 278248.9, "taker_buy_quote": 665820.9585 }, { "timestamp": 1743940800000, "datetime": "2025-04-06T12:00:00", "open": 2.391, "high": 2.396, "low": 2.293, "close": 2.338, "volume": 1786808.3, "close_time": 1743955199999, "quote_volume": 4170904.5822, "trades": 20759, "taker_buy_base": 820929.8, "taker_buy_quote": 1918716.2926 }, { "timestamp": 1743955200000, "datetime": "2025-04-06T16:00:00", "open": 2.337, "high": 2.338, "low": 2.155, "close": 2.188, "volume": 3769096.3, "close_time": 1743969599999, "quote_volume": 8351486.1212, "trades": 47181, "taker_buy_base": 1657618.0, "taker_buy_quote": 3668014.5222 }, { "timestamp": 1743969600000, "datetime": "2025-04-06T20:00:00", "open": 2.187, "high": 2.2, "low": 2.11, "close": 2.162, "volume": 4752874.6, "close_time": 1743983999999, "quote_volume": 10211356.5719, "trades": 45586, "taker_buy_base": 1966298.8, "taker_buy_quote": 4229201.9969 }, { "timestamp": 1743984000000, "datetime": "2025-04-07T00:00:00", "open": 2.162, "high": 2.225, "low": 2.09, "close": 2.122, "volume": 3146478.1, "close_time": 1743998399999, "quote_volume": 6808275.0556, "trades": 34691, "taker_buy_base": 1563956.4, "taker_buy_quote": 3389160.9402 }, { "timestamp": 1743998400000, "datetime": "2025-04-07T04:00:00", "open": 2.121, "high": 2.166, "low": 1.984, "close": 1.99, "volume": 7606694.9, "close_time": 1744012799999, "quote_volume": 15666915.8863, "trades": 72735, "taker_buy_base": 3308659.6, "taker_buy_quote": 6820753.2535 }, { "timestamp": 1744012800000, "datetime": "2025-04-07T08:00:00", "open": 1.989, "high": 2.095, "low": 1.978, "close": 2.02, "volume": 5092624.8, "close_time": 1744027199999, "quote_volume": 10394086.2849, "trades": 52200, "taker_buy_base": 2801210.4, "taker_buy_quote": 5717392.9437 }, { "timestamp": 1744027200000, "datetime": "2025-04-07T12:00:00", "open": 2.02, "high": 2.26, "low": 1.99, "close": 2.132, "volume": 12089164.1, "close_time": 1744041599999, "quote_volume": 25714553.2442, "trades": 150868, "taker_buy_base": 5960193.9, "taker_buy_quote": 12682243.2939 }, { "timestamp": 1744041600000, "datetime": "2025-04-07T16:00:00", "open": 2.131, "high": 2.134, "low": 2.04, "close": 2.089, "volume": 4809587.1, "close_time": 1744055999999, "quote_volume": 10051011.0268, "trades": 54282, "taker_buy_base": 2396966.4, "taker_buy_quote": 5010603.7474 }, { "timestamp": 1744056000000, "datetime": "2025-04-07T20:00:00", "open": 2.09, "high": 2.15, "low": 2.089, "close": 2.118, "volume": 1741959.5, "close_time": 1744070399999, "quote_volume": 3705897.6994, "trades": 18964, "taker_buy_base": 958535.9, "taker_buy_quote": 2040684.8339 }, { "timestamp": 1744070400000, "datetime": "2025-04-08T00:00:00", "open": 2.119, "high": 2.17, "low": 2.063, "close": 2.119, "volume": 2414061.8, "close_time": 1744084799999, "quote_volume": 5136065.5202, "trades": 25748, "taker_buy_base": 1210455.5, "taker_buy_quote": 2577455.0504 }, { "timestamp": 1744084800000, "datetime": "2025-04-08T04:00:00", "open": 2.12, "high": 2.161, "low": 2.072, "close": 2.095, "volume": 2082379.8, "close_time": 1744099199999, "quote_volume": 4406694.3691, "trades": 20209, "taker_buy_base": 1073355.3, "taker_buy_quote": 2272963.3837 }, { "timestamp": 1744099200000, "datetime": "2025-04-08T08:00:00", "open": 2.094, "high": 2.156, "low": 2.052, "close": 2.147, "volume": 2037355.8, "close_time": 1744113599999, "quote_volume": 4261182.4023, "trades": 21326, "taker_buy_base": 1052187.4, "taker_buy_quote": 2199949.6984 }, { "timestamp": 1744113600000, "datetime": "2025-04-08T12:00:00", "open": 2.147, "high": 2.156, "low": 2.059, "close": 2.071, "volume": 4877095.5, "close_time": 1744127999999, "quote_volume": 10239678.8458, "trades": 54671, "taker_buy_base": 2390983.1, "taker_buy_quote": 5025052.841 }, { "timestamp": 1744128000000, "datetime": "2025-04-08T16:00:00", "open": 2.07, "high": 2.071, "low": 1.878, "close": 1.899, "volume": 7133516.8, "close_time": 1744142399999, "quote_volume": 13928747.8007, "trades": 66593, "taker_buy_base": 3189639.4, "taker_buy_quote": 6225200.6477 }, { "timestamp": 1744142400000, "datetime": "2025-04-08T20:00:00", "open": 1.9, "high": 1.919, "low": 1.876, "close": 1.908, "volume": 3386534.7, "close_time": 1744156799999, "quote_volume": 6425530.8624, "trades": 27891, "taker_buy_base": 1710944.7, "taker_buy_quote": 3246290.8004 }, { "timestamp": 1744156800000, "datetime": "2025-04-09T00:00:00", "open": 1.908, "high": 1.923, "low": 1.821, "close": 1.858, "volume": 4451350.9, "close_time": 1744171199999, "quote_volume": 8329297.9139, "trades": 42763, "taker_buy_base": 1966053.3, "taker_buy_quote": 3680702.5491 }, { "timestamp": 1744171200000, "datetime": "2025-04-09T04:00:00", "open": 1.857, "high": 1.937, "low": 1.854, "close": 1.922, "volume": 4367238.8, "close_time": 1744185599999, "quote_volume": 8355201.0448, "trades": 36133, "taker_buy_base": 2396741.5, "taker_buy_quote": 4585001.2482 }, { "timestamp": 1744185600000, "datetime": "2025-04-09T08:00:00", "open": 1.922, "high": 1.935, "low": 1.84, "close": 1.853, "volume": 3692434.3, "close_time": 1744199999999, "quote_volume": 6977123.1875, "trades": 31315, "taker_buy_base": 1736392.3, "taker_buy_quote": 3282320.1279 }, { "timestamp": 1744200000000, "datetime": "2025-04-09T12:00:00", "open": 1.852, "high": 1.926, "low": 1.828, "close": 1.904, "volume": 4344345.5, "close_time": 1744214399999, "quote_volume": 8187435.6091, "trades": 44463, "taker_buy_base": 2313138.8, "taker_buy_quote": 4359048.8026 }, { "timestamp": 1744214400000, "datetime": "2025-04-09T16:00:00", "open": 1.904, "high": 2.147, "low": 1.897, "close": 2.068, "volume": 15636112.3, "close_time": 1744228799999, "quote_volume": 32046533.4776, "trades": 116489, "taker_buy_base": 7879427.7, "taker_buy_quote": 16120341.4433 }, { "timestamp": 1744228800000, "datetime": "2025-04-09T20:00:00", "open": 2.069, "high": 2.134, "low": 2.069, "close": 2.102, "volume": 3037856.9, "close_time": 1744243199999, "quote_volume": 6400298.873, "trades": 23236, "taker_buy_base": 1370483.9, "taker_buy_quote": 2885941.7547 }, { "timestamp": 1744243200000, "datetime": "2025-04-10T00:00:00", "open": 2.102, "high": 2.106, "low": 2.021, "close": 2.05, "volume": 3077085.7, "close_time": 1744257599999, "quote_volume": 6345354.708, "trades": 24993, "taker_buy_base": 1517520.8, "taker_buy_quote": 3129486.5624 }, { "timestamp": 1744257600000, "datetime": "2025-04-10T04:00:00", "open": 2.049, "high": 2.092, "low": 2.029, "close": 2.061, "volume": 1566607.7, "close_time": 1744271999999, "quote_volume": 3236659.6961, "trades": 17286, "taker_buy_base": 783890.9, "taker_buy_quote": 1619474.1332 }, { "timestamp": 1744272000000, "datetime": "2025-04-10T08:00:00", "open": 2.062, "high": 2.067, "low": 2.025, "close": 2.048, "volume": 1596749.3, "close_time": 1744286399999, "quote_volume": 3271628.5815, "trades": 16242, "taker_buy_base": 746528.5, "taker_buy_quote": 1529364.2161 }, { "timestamp": 1744286400000, "datetime": "2025-04-10T12:00:00", "open": 2.047, "high": 2.084, "low": 1.932, "close": 1.952, "volume": 5938449.8, "close_time": 1744300799999, "quote_volume": 12007793.9832, "trades": 51973, "taker_buy_base": 2817969.7, "taker_buy_quote": 5700292.4612 }, { "timestamp": 1744300800000, "datetime": "2025-04-10T16:00:00", "open": 1.952, "high": 2.002, "low": 1.94, "close": 1.988, "volume": 2072173.9, "close_time": 1744315199999, "quote_volume": 4090577.7065, "trades": 27767, "taker_buy_base": 1115288.3, "taker_buy_quote": 2201079.1991 }, { "timestamp": 1744315200000, "datetime": "2025-04-10T20:00:00", "open": 1.987, "high": 2.019, "low": 1.987, "close": 2.004, "volume": 969576.3, "close_time": 1744329599999, "quote_volume": 1943864.8349, "trades": 11672, "taker_buy_base": 432598.0, "taker_buy_quote": 867287.3 }, { "timestamp": 1744329600000, "datetime": "2025-04-11T00:00:00", "open": 2.003, "high": 2.05, "low": 2.0, "close": 2.023, "volume": 1874260.0, "close_time": 1744343999999, "quote_volume": 3799077.7619, "trades": 16289, "taker_buy_base": 959145.2, "taker_buy_quote": 1944461.8254 }, { "timestamp": 1744344000000, "datetime": "2025-04-11T04:00:00", "open": 2.023, "high": 2.055, "low": 2.019, "close": 2.047, "volume": 1280679.0, "close_time": 1744358399999, "quote_volume": 2612724.3564, "trades": 10773, "taker_buy_base": 625847.5, "taker_buy_quote": 1277282.6769 }, { "timestamp": 1744358400000, "datetime": "2025-04-11T08:00:00", "open": 2.047, "high": 2.081, "low": 2.025, "close": 2.051, "volume": 2207293.2, "close_time": 1744372799999, "quote_volume": 4530466.3493, "trades": 18680, "taker_buy_base": 1021674.9, "taker_buy_quote": 2097062.2104 }, { "timestamp": 1744372800000, "datetime": "2025-04-11T12:00:00", "open": 2.052, "high": 2.095, "low": 2.041, "close": 2.069, "volume": 2612877.5, "close_time": 1744387199999, "quote_volume": 5401464.0169, "trades": 27428, "taker_buy_base": 1279179.4, "taker_buy_quote": 2645431.2404 }, { "timestamp": 1744387200000, "datetime": "2025-04-11T16:00:00", "open": 2.069, "high": 2.108, "low": 2.051, "close": 2.102, "volume": 2083442.0, "close_time": 1744401599999, "quote_volume": 4343918.183, "trades": 18771, "taker_buy_base": 1111552.1, "taker_buy_quote": 2319249.1447 }, { "timestamp": 1744401600000, "datetime": "2025-04-11T20:00:00", "open": 2.101, "high": 2.122, "low": 2.087, "close": 2.089, "volume": 1214719.7, "close_time": 1744415999999, "quote_volume": 2552402.1594, "trades": 10796, "taker_buy_base": 553543.5, "taker_buy_quote": 1163560.4802 }, { "timestamp": 1744416000000, "datetime": "2025-04-12T00:00:00", "open": 2.089, "high": 2.096, "low": 2.06, "close": 2.072, "volume": 910980.5, "close_time": 1744430399999, "quote_volume": 1895121.3694, "trades": 9784, "taker_buy_base": 479683.6, "taker_buy_quote": 997991.0969 }, { "timestamp": 1744430400000, "datetime": "2025-04-12T04:00:00", "open": 2.072, "high": 2.136, "low": 2.064, "close": 2.13, "volume": 1769108.1, "close_time": 1744444799999, "quote_volume": 3730447.3672, "trades": 14629, "taker_buy_base": 939290.2, "taker_buy_quote": 1980103.9241 }, { "timestamp": 1744444800000, "datetime": "2025-04-12T08:00:00", "open": 2.13, "high": 2.15, "low": 2.095, "close": 2.118, "volume": 1338007.0, "close_time": 1744459199999, "quote_volume": 2840372.7554, "trades": 12299, "taker_buy_base": 586488.8, "taker_buy_quote": 1244973.1842 }, { "timestamp": 1744459200000, "datetime": "2025-04-12T12:00:00", "open": 2.118, "high": 2.218, "low": 2.111, "close": 2.207, "volume": 2884524.1, "close_time": 1744473599999, "quote_volume": 6273140.4544, "trades": 26968, "taker_buy_base": 1479470.2, "taker_buy_quote": 3216457.6845 }, { "timestamp": 1744473600000, "datetime": "2025-04-12T16:00:00", "open": 2.206, "high": 2.234, "low": 2.188, "close": 2.208, "volume": 1432227.1, "close_time": 1744487999999, "quote_volume": 3164635.959, "trades": 15629, "taker_buy_base": 727259.4, "taker_buy_quote": 1608009.9324 }, { "timestamp": 1744488000000, "datetime": "2025-04-12T20:00:00", "open": 2.208, "high": 2.236, "low": 2.203, "close": 2.212, "volume": 1292294.5, "close_time": 1744502399999, "quote_volume": 2865707.8165, "trades": 13348, "taker_buy_base": 663829.4, "taker_buy_quote": 1472086.6522 }, { "timestamp": 1744502400000, "datetime": "2025-04-13T00:00:00", "open": 2.213, "high": 2.223, "low": 2.18, "close": 2.193, "volume": 1251628.3, "close_time": 1744516799999, "quote_volume": 2755061.5092, "trades": 15045, "taker_buy_base": 697774.0, "taker_buy_quote": 1536162.7354 }, { "timestamp": 1744516800000, "datetime": "2025-04-13T04:00:00", "open": 2.192, "high": 2.193, "low": 2.156, "close": 2.172, "volume": 1117568.7, "close_time": 1744531199999, "quote_volume": 2427327.1819, "trades": 11646, "taker_buy_base": 549110.6, "taker_buy_quote": 1192797.4875 }, { "timestamp": 1744531200000, "datetime": "2025-04-13T08:00:00", "open": 2.172, "high": 2.209, "low": 2.161, "close": 2.178, "volume": 979174.6, "close_time": 1744545599999, "quote_volume": 2137393.9885, "trades": 14821, "taker_buy_base": 459308.4, "taker_buy_quote": 1003321.552 }, { "timestamp": 1744545600000, "datetime": "2025-04-13T12:00:00", "open": 2.177, "high": 2.188, "low": 2.126, "close": 2.146, "volume": 1608653.6, "close_time": 1744559999999, "quote_volume": 3459324.0205, "trades": 21538, "taker_buy_base": 780577.7, "taker_buy_quote": 1679542.318 }, { "timestamp": 1744560000000, "datetime": "2025-04-13T16:00:00", "open": 2.146, "high": 2.247, "low": 2.122, "close": 2.151, "volume": 2862427.9, "close_time": 1744574399999, "quote_volume": 6262796.6037, "trades": 35047, "taker_buy_base": 1475149.0, "taker_buy_quote": 3227112.1917 }, { "timestamp": 1744574400000, "datetime": "2025-04-13T20:00:00", "open": 2.151, "high": 2.173, "low": 2.077, "close": 2.094, "volume": 2000203.8, "close_time": 1744588799999, "quote_volume": 4226698.8593, "trades": 31998, "taker_buy_base": 874687.8, "taker_buy_quote": 1849724.8436 }, { "timestamp": 1744588800000, "datetime": "2025-04-14T00:00:00", "open": 2.095, "high": 2.192, "low": 2.088, "close": 2.108, "volume": 3975032.7, "close_time": 1744603199999, "quote_volume": 8531236.4476, "trades": 40815, "taker_buy_base": 1962880.9, "taker_buy_quote": 4221351.5896 }, { "timestamp": 1744603200000, "datetime": "2025-04-14T04:00:00", "open": 2.109, "high": 2.152, "low": 2.076, "close": 2.126, "volume": 2169938.6, "close_time": 1744617599999, "quote_volume": 4578202.3507, "trades": 26054, "taker_buy_base": 1157531.6, "taker_buy_quote": 2443161.6399 }, { "timestamp": 1744617600000, "datetime": "2025-04-14T08:00:00", "open": 2.126, "high": 2.21, "low": 2.115, "close": 2.185, "volume": 3039926.0, "close_time": 1744631999999, "quote_volume": 6578780.8442, "trades": 33035, "taker_buy_base": 1580047.6, "taker_buy_quote": 3418873.736 }, { "timestamp": 1744632000000, "datetime": "2025-04-14T12:00:00", "open": 2.185, "high": 2.21, "low": 2.102, "close": 2.111, "volume": 3178686.0, "close_time": 1744646399999, "quote_volume": 6892423.8142, "trades": 41038, "taker_buy_base": 1569857.3, "taker_buy_quote": 3406296.2558 }, { "timestamp": 1744646400000, "datetime": "2025-04-14T16:00:00", "open": 2.111, "high": 2.177, "low": 2.102, "close": 2.155, "volume": 2615049.5, "close_time": 1744660799999, "quote_volume": 5595976.5991, "trades": 31779, "taker_buy_base": 1363017.4, "taker_buy_quote": 2917786.6166 }, { "timestamp": 1744660800000, "datetime": "2025-04-14T20:00:00", "open": 2.156, "high": 2.158, "low": 2.102, "close": 2.115, "volume": 1061823.6, "close_time": 1744675199999, "quote_volume": 2260196.1155, "trades": 15863, "taker_buy_base": 555499.2, "taker_buy_quote": 1181506.4257 }, { "timestamp": 1744675200000, "datetime": "2025-04-15T00:00:00", "open": 2.116, "high": 2.128, "low": 2.084, "close": 2.128, "volume": 1351886.3, "close_time": 1744689599999, "quote_volume": 2849605.594, "trades": 21512, "taker_buy_base": 677638.3, "taker_buy_quote": 1428981.9643 }, { "timestamp": 1744689600000, "datetime": "2025-04-15T04:00:00", "open": 2.127, "high": 2.142, "low": 2.097, "close": 2.118, "volume": 995908.8, "close_time": 1744703999999, "quote_volume": 2110988.2898, "trades": 14231, "taker_buy_base": 462017.8, "taker_buy_quote": 979160.9471 }, { "timestamp": 1744704000000, "datetime": "2025-04-15T08:00:00", "open": 2.118, "high": 2.128, "low": 2.088, "close": 2.093, "volume": 1426413.1, "close_time": 1744718399999, "quote_volume": 3007582.7218, "trades": 16537, "taker_buy_base": 690759.1, "taker_buy_quote": 1456391.8945 }, { "timestamp": 1744718400000, "datetime": "2025-04-15T12:00:00", "open": 2.092, "high": 2.144, "low": 2.054, "close": 2.065, "volume": 3570907.4, "close_time": 1744732799999, "quote_volume": 7459412.8075, "trades": 43192, "taker_buy_base": 1771811.2, "taker_buy_quote": 3700539.4906 }, { "timestamp": 1744732800000, "datetime": "2025-04-15T16:00:00", "open": 2.065, "high": 2.077, "low": 2.028, "close": 2.046, "volume": 2197224.7, "close_time": 1744747199999, "quote_volume": 4506850.5694, "trades": 24067, "taker_buy_base": 1099069.1, "taker_buy_quote": 2253963.6521 }, { "timestamp": 1744747200000, "datetime": "2025-04-15T20:00:00", "open": 2.046, "high": 2.06, "low": 2.015, "close": 2.039, "volume": 1324302.9, "close_time": 1744761599999, "quote_volume": 2697856.2733, "trades": 13956, "taker_buy_base": 603057.7, "taker_buy_quote": 1228125.1847 }, { "timestamp": 1744761600000, "datetime": "2025-04-16T00:00:00", "open": 2.038, "high": 2.061, "low": 2.018, "close": 2.045, "volume": 1120152.8, "close_time": 1744775999999, "quote_volume": 2288217.1587, "trades": 16504, "taker_buy_base": 524518.0, "taker_buy_quote": 1071393.7374 }, { "timestamp": 1744776000000, "datetime": "2025-04-16T04:00:00", "open": 2.044, "high": 2.05, "low": 2.003, "close": 2.007, "volume": 1034834.2, "close_time": 1744790399999, "quote_volume": 2095443.3969, "trades": 12835, "taker_buy_base": 424209.2, "taker_buy_quote": 859465.7235 }, { "timestamp": 1744790400000, "datetime": "2025-04-16T08:00:00", "open": 2.006, "high": 2.039, "low": 1.993, "close": 2.016, "volume": 1506942.8, "close_time": 1744804799999, "quote_volume": 3035781.9683, "trades": 17395, "taker_buy_base": 682182.7, "taker_buy_quote": 1374547.3427 }, { "timestamp": 1744804800000, "datetime": "2025-04-16T12:00:00", "open": 2.015, "high": 2.062, "low": 1.988, "close": 2.014, "volume": 2865427.8, "close_time": 1744819199999, "quote_volume": 5807271.3768, "trades": 31726, "taker_buy_base": 1702495.7, "taker_buy_quote": 3453701.7258 }, { "timestamp": 1744819200000, "datetime": "2025-04-16T16:00:00", "open": 2.015, "high": 2.022, "low": 1.912, "close": 1.994, "volume": 8336921.1, "close_time": 1744833599999, "quote_volume": 16365667.6652, "trades": 72410, "taker_buy_base": 4879821.4, "taker_buy_quote": 9585209.7829 }, { "timestamp": 1744833600000, "datetime": "2025-04-16T20:00:00", "open": 1.994, "high": 2.011, "low": 1.955, "close": 1.967, "volume": 2172532.1, "close_time": 1744847999999, "quote_volume": 4303456.5719, "trades": 22694, "taker_buy_base": 1114984.1, "taker_buy_quote": 2209502.2461 }, { "timestamp": 1744848000000, "datetime": "2025-04-17T00:00:00", "open": 1.967, "high": 1.988, "low": 1.958, "close": 1.968, "volume": 1004912.4, "close_time": 1744862399999, "quote_volume": 1979136.3883, "trades": 14204, "taker_buy_base": 504638.6, "taker_buy_quote": 994049.1685 }, { "timestamp": 1744862400000, "datetime": "2025-04-17T04:00:00", "open": 1.968, "high": 2.034, "low": 1.962, "close": 2.027, "volume": 1093073.8, "close_time": 1744876799999, "quote_volume": 2193970.9105, "trades": 14256, "taker_buy_base": 560978.5, "taker_buy_quote": 1125243.1875 }, { "timestamp": 1744876800000, "datetime": "2025-04-17T08:00:00", "open": 2.027, "high": 2.043, "low": 2.009, "close": 2.03, "volume": 1337405.6, "close_time": 1744891199999, "quote_volume": 2714188.9901, "trades": 13102, "taker_buy_base": 644768.9, "taker_buy_quote": 1308556.8788 }, { "timestamp": 1744891200000, "datetime": "2025-04-17T12:00:00", "open": 2.03, "high": 2.049, "low": 2.001, "close": 2.035, "volume": 2737288.6, "close_time": 1744905599999, "quote_volume": 5567610.9295, "trades": 25171, "taker_buy_base": 1448072.0, "taker_buy_quote": 2945404.8993 }, { "timestamp": 1744905600000, "datetime": "2025-04-17T16:00:00", "open": 2.035, "high": 2.096, "low": 2.023, "close": 2.05, "volume": 2844892.6, "close_time": 1744919999999, "quote_volume": 5869820.502, "trades": 30236, "taker_buy_base": 1384213.4, "taker_buy_quote": 2855504.3088 }, { "timestamp": 1744920000000, "datetime": "2025-04-17T20:00:00", "open": 2.05, "high": 2.067, "low": 2.031, "close": 2.052, "volume": 1053819.0, "close_time": 1744934399999, "quote_volume": 2161106.3308, "trades": 12432, "taker_buy_base": 468573.9, "taker_buy_quote": 961117.6959 }, { "timestamp": 1744934400000, "datetime": "2025-04-18T00:00:00", "open": 2.052, "high": 2.058, "low": 2.025, "close": 2.039, "volume": 840000.3, "close_time": 1744948799999, "quote_volume": 1712691.0492, "trades": 13635, "taker_buy_base": 420433.2, "taker_buy_quote": 857063.2068 }, { "timestamp": 1744948800000, "datetime": "2025-04-18T04:00:00", "open": 2.039, "high": 2.08, "low": 2.035, "close": 2.074, "volume": 3591649.2, "close_time": 1744963199999, "quote_volume": 7393478.1356, "trades": 22191, "taker_buy_base": 1815153.8, "taker_buy_quote": 3736762.2905 }, { "timestamp": 1744963200000, "datetime": "2025-04-18T08:00:00", "open": 2.075, "high": 2.091, "low": 2.058, "close": 2.068, "volume": 1101664.5, "close_time": 1744977599999, "quote_volume": 2285019.0803, "trades": 11937, "taker_buy_base": 516846.3, "taker_buy_quote": 1072139.9394 }, { "timestamp": 1744977600000, "datetime": "2025-04-18T12:00:00", "open": 2.068, "high": 2.079, "low": 2.048, "close": 2.057, "volume": 1206741.3, "close_time": 1744991999999, "quote_volume": 2488356.4505, "trades": 12745, "taker_buy_base": 690862.4, "taker_buy_quote": 1424063.0069 }, { "timestamp": 1744992000000, "datetime": "2025-04-18T16:00:00", "open": 2.057, "high": 2.071, "low": 2.042, "close": 2.054, "volume": 1365514.0, "close_time": 1745006399999, "quote_volume": 2808617.3052, "trades": 11951, "taker_buy_base": 604843.4, "taker_buy_quote": 1243879.471 }, { "timestamp": 1745006400000, "datetime": "2025-04-18T20:00:00", "open": 2.055, "high": 2.064, "low": 2.039, "close": 2.056, "volume": 908134.6, "close_time": 1745020799999, "quote_volume": 1864734.6172, "trades": 9040, "taker_buy_base": 533406.1, "taker_buy_quote": 1095276.3317 }, { "timestamp": 1745020800000, "datetime": "2025-04-19T00:00:00", "open": 2.055, "high": 2.1, "low": 2.049, "close": 2.097, "volume": 1500882.7, "close_time": 1745035199999, "quote_volume": 3112211.8878, "trades": 13522, "taker_buy_base": 745802.4, "taker_buy_quote": 1547948.4533 }, { "timestamp": 1745035200000, "datetime": "2025-04-19T04:00:00", "open": 2.097, "high": 2.116, "low": 2.078, "close": 2.112, "volume": 845674.5, "close_time": 1745049599999, "quote_volume": 1772755.314, "trades": 9016, "taker_buy_base": 507939.7, "taker_buy_quote": 1064731.3138 }, { "timestamp": 1745049600000, "datetime": "2025-04-19T08:00:00", "open": 2.111, "high": 2.124, "low": 2.088, "close": 2.097, "volume": 772048.2, "close_time": 1745063999999, "quote_volume": 1625928.2692, "trades": 9380, "taker_buy_base": 418465.4, "taker_buy_quote": 880846.5339 }, { "timestamp": 1745064000000, "datetime": "2025-04-19T12:00:00", "open": 2.098, "high": 2.134, "low": 2.096, "close": 2.124, "volume": 1204503.8, "close_time": 1745078399999, "quote_volume": 2549311.7146, "trades": 10736, "taker_buy_base": 568200.5, "taker_buy_quote": 1202059.4874 }, { "timestamp": 1745078400000, "datetime": "2025-04-19T16:00:00", "open": 2.123, "high": 2.173, "low": 2.112, "close": 2.163, "volume": 1416836.2, "close_time": 1745092799999, "quote_volume": 3041426.5055, "trades": 16683, "taker_buy_base": 708624.9, "taker_buy_quote": 1521232.0629 }, { "timestamp": 1745092800000, "datetime": "2025-04-19T20:00:00", "open": 2.163, "high": 2.199, "low": 2.163, "close": 2.182, "volume": 984455.7, "close_time": 1745107199999, "quote_volume": 2150120.0759, "trades": 10336, "taker_buy_base": 469454.7, "taker_buy_quote": 1024770.675 }, { "timestamp": 1745107200000, "datetime": "2025-04-20T00:00:00", "open": 2.183, "high": 2.2, "low": 2.169, "close": 2.198, "volume": 924347.3, "close_time": 1745121599999, "quote_volume": 2021473.4404, "trades": 9897, "taker_buy_base": 468351.2, "taker_buy_quote": 1024238.3781 }, { "timestamp": 1745121600000, "datetime": "2025-04-20T04:00:00", "open": 2.197, "high": 2.206, "low": 2.172, "close": 2.175, "volume": 1004850.1, "close_time": 1745135999999, "quote_volume": 2199798.7285, "trades": 12717, "taker_buy_base": 427394.0, "taker_buy_quote": 935919.7821 }, { "timestamp": 1745136000000, "datetime": "2025-04-20T08:00:00", "open": 2.175, "high": 2.19, "low": 2.143, "close": 2.153, "volume": 1366457.7, "close_time": 1745150399999, "quote_volume": 2959009.6849, "trades": 16559, "taker_buy_base": 678750.0, "taker_buy_quote": 1470424.2527 }, { "timestamp": 1745150400000, "datetime": "2025-04-20T12:00:00", "open": 2.153, "high": 2.195, "low": 2.152, "close": 2.176, "volume": 1070623.6, "close_time": 1745164799999, "quote_volume": 2330324.7637, "trades": 13981, "taker_buy_base": 513716.8, "taker_buy_quote": 1117782.6447 }, { "timestamp": 1745164800000, "datetime": "2025-04-20T16:00:00", "open": 2.175, "high": 2.252, "low": 2.175, "close": 2.248, "volume": 1245025.5, "close_time": 1745179199999, "quote_volume": 2756089.6382, "trades": 15498, "taker_buy_base": 667547.5, "taker_buy_quote": 1479046.9746 }, { "timestamp": 1745179200000, "datetime": "2025-04-20T20:00:00", "open": 2.248, "high": 2.276, "low": 2.214, "close": 2.243, "volume": 992013.7, "close_time": 1745193599999, "quote_volume": 2225705.5849, "trades": 15142, "taker_buy_base": 474596.8, "taker_buy_quote": 1064859.1688 }, { "timestamp": 1745193600000, "datetime": "2025-04-21T00:00:00", "open": 2.244, "high": 2.316, "low": 2.24, "close": 2.266, "volume": 2307616.3, "close_time": 1745207999999, "quote_volume": 5271969.3694, "trades": 30303, "taker_buy_base": 1109984.2, "taker_buy_quote": 2535460.8192 }, { "timestamp": 1745208000000, "datetime": "2025-04-21T04:00:00", "open": 2.266, "high": 2.318, "low": 2.258, "close": 2.298, "volume": 1811700.7, "close_time": 1745222399999, "quote_volume": 4149727.1825, "trades": 16336, "taker_buy_base": 917152.6, "taker_buy_quote": 2100247.1046 }, { "timestamp": 1745222400000, "datetime": "2025-04-21T08:00:00", "open": 2.298, "high": 2.332, "low": 2.284, "close": 2.29, "volume": 1705994.6, "close_time": 1745236799999, "quote_volume": 3946520.2573, "trades": 19342, "taker_buy_base": 844403.2, "taker_buy_quote": 1954358.8109 }, { "timestamp": 1745236800000, "datetime": "2025-04-21T12:00:00", "open": 2.289, "high": 2.32, "low": 2.272, "close": 2.289, "volume": 1961256.7, "close_time": 1745251199999, "quote_volume": 4502121.8971, "trades": 28359, "taker_buy_base": 1049818.4, "taker_buy_quote": 2410974.4679 }, { "timestamp": 1745251200000, "datetime": "2025-04-21T16:00:00", "open": 2.289, "high": 2.303, "low": 2.217, "close": 2.253, "volume": 2210572.4, "close_time": 1745265599999, "quote_volume": 4967759.2395, "trades": 30106, "taker_buy_base": 1125903.3, "taker_buy_quote": 2530968.8061 }, { "timestamp": 1745265600000, "datetime": "2025-04-21T20:00:00", "open": 2.253, "high": 2.253, "low": 2.2, "close": 2.217, "volume": 898895.5, "close_time": 1745279999999, "quote_volume": 2005102.658, "trades": 10848, "taker_buy_base": 415821.6, "taker_buy_quote": 928309.9821 }, { "timestamp": 1745280000000, "datetime": "2025-04-22T00:00:00", "open": 2.216, "high": 2.233, "low": 2.168, "close": 2.189, "volume": 2038247.3, "close_time": 1745294399999, "quote_volume": 4470647.112, "trades": 26378, "taker_buy_base": 1016609.4, "taker_buy_quote": 2229901.5856 }, { "timestamp": 1745294400000, "datetime": "2025-04-22T04:00:00", "open": 2.189, "high": 2.21, "low": 2.149, "close": 2.197, "volume": 1150013.6, "close_time": 1745308799999, "quote_volume": 2506151.5394, "trades": 16752, "taker_buy_base": 610994.7, "taker_buy_quote": 1331578.0225 }, { "timestamp": 1745308800000, "datetime": "2025-04-22T08:00:00", "open": 2.197, "high": 2.245, "low": 2.178, "close": 2.237, "volume": 1530367.4, "close_time": 1745323199999, "quote_volume": 3374938.5876, "trades": 18427, "taker_buy_base": 801080.2, "taker_buy_quote": 1767735.1326 }, { "timestamp": 1745323200000, "datetime": "2025-04-22T12:00:00", "open": 2.236, "high": 2.334, "low": 2.229, "close": 2.296, "volume": 3732165.3, "close_time": 1745337599999, "quote_volume": 8499845.2893, "trades": 43153, "taker_buy_base": 2024470.6, "taker_buy_quote": 4610770.1428 }, { "timestamp": 1745337600000, "datetime": "2025-04-22T16:00:00", "open": 2.297, "high": 2.327, "low": 2.276, "close": 2.322, "volume": 1420718.8, "close_time": 1745351999999, "quote_volume": 3266817.3557, "trades": 22392, "taker_buy_base": 722340.2, "taker_buy_quote": 1661563.6265 }, { "timestamp": 1745352000000, "datetime": "2025-04-22T20:00:00", "open": 2.322, "high": 2.427, "low": 2.31, "close": 2.404, "volume": 2240370.7, "close_time": 1745366399999, "quote_volume": 5321262.9051, "trades": 33316, "taker_buy_base": 1093724.7, "taker_buy_quote": 2598965.1469 }, { "timestamp": 1745366400000, "datetime": "2025-04-23T00:00:00", "open": 2.404, "high": 2.447, "low": 2.391, "close": 2.443, "volume": 2234548.7, "close_time": 1745380799999, "quote_volume": 5400454.673, "trades": 33129, "taker_buy_base": 1053015.0, "taker_buy_quote": 2547300.7161 }, { "timestamp": 1745380800000, "datetime": "2025-04-23T04:00:00", "open": 2.444, "high": 2.497, "low": 2.424, "close": 2.493, "volume": 1862244.8, "close_time": 1745395199999, "quote_volume": 4596100.2, "trades": 26870, "taker_buy_base": 1034496.7, "taker_buy_quote": 2554018.6428 }, { "timestamp": 1745395200000, "datetime": "2025-04-23T08:00:00", "open": 2.492, "high": 2.51, "low": 2.466, "close": 2.478, "volume": 1782973.3, "close_time": 1745409599999, "quote_volume": 4436250.1885, "trades": 26511, "taker_buy_base": 873452.5, "taker_buy_quote": 2172856.5307 }, { "timestamp": 1745409600000, "datetime": "2025-04-23T12:00:00", "open": 2.479, "high": 2.549, "low": 2.435, "close": 2.49, "volume": 5019052.8, "close_time": 1745423999999, "quote_volume": 12522454.3743, "trades": 83322, "taker_buy_base": 2458829.0, "taker_buy_quote": 6138012.9396 }, { "timestamp": 1745424000000, "datetime": "2025-04-23T16:00:00", "open": 2.49, "high": 2.532, "low": 2.455, "close": 2.492, "volume": 2071218.9, "close_time": 1745438399999, "quote_volume": 5176430.4558, "trades": 32974, "taker_buy_base": 983011.9, "taker_buy_quote": 2456136.9346 }, { "timestamp": 1745438400000, "datetime": "2025-04-23T20:00:00", "open": 2.491, "high": 2.517, "low": 2.457, "close": 2.47, "volume": 919833.6, "close_time": 1745452799999, "quote_volume": 2286188.4495, "trades": 15543, "taker_buy_base": 453732.0, "taker_buy_quote": 1128934.9285 }, { "timestamp": 1745452800000, "datetime": "2025-04-24T00:00:00", "open": 2.47, "high": 2.483, "low": 2.397, "close": 2.399, "volume": 1532251.5, "close_time": 1745467199999, "quote_volume": 3735569.2241, "trades": 26477, "taker_buy_base": 722778.4, "taker_buy_quote": 1763499.7505 }, { "timestamp": 1745467200000, "datetime": "2025-04-24T04:00:00", "open": 2.399, "high": 2.432, "low": 2.38, "close": 2.396, "volume": 1343479.5, "close_time": 1745481599999, "quote_volume": 3229503.5954, "trades": 24333, "taker_buy_base": 610687.5, "taker_buy_quote": 1467911.7963 }, { "timestamp": 1745481600000, "datetime": "2025-04-24T08:00:00", "open": 2.397, "high": 2.435, "low": 2.359, "close": 2.422, "volume": 2959921.5, "close_time": 1745495999999, "quote_volume": 7077662.1017, "trades": 33340, "taker_buy_base": 1531148.5, "taker_buy_quote": 3660287.8273 }, { "timestamp": 1745496000000, "datetime": "2025-04-24T12:00:00", "open": 2.422, "high": 2.589, "low": 2.405, "close": 2.518, "volume": 4076273.1, "close_time": 1745510399999, "quote_volume": 10233008.2582, "trades": 53359, "taker_buy_base": 2111286.4, "taker_buy_quote": 5298127.2033 }, { "timestamp": 1745510400000, "datetime": "2025-04-24T16:00:00", "open": 2.519, "high": 2.557, "low": 2.484, "close": 2.516, "volume": 1489225.5, "close_time": 1745524799999, "quote_volume": 3757729.4879, "trades": 32704, "taker_buy_base": 696252.9, "taker_buy_quote": 1756483.0173 }, { "timestamp": 1745524800000, "datetime": "2025-04-24T20:00:00", "open": 2.517, "high": 2.545, "low": 2.506, "close": 2.544, "volume": 976610.5, "close_time": 1745539199999, "quote_volume": 2469295.7099, "trades": 18501, "taker_buy_base": 502043.6, "taker_buy_quote": 1269572.0098 }, { "timestamp": 1745539200000, "datetime": "2025-04-25T00:00:00", "open": 2.543, "high": 2.569, "low": 2.485, "close": 2.527, "volume": 1246938.0, "close_time": 1745553599999, "quote_volume": 3149745.589, "trades": 25200, "taker_buy_base": 643826.7, "taker_buy_quote": 1628166.3257 }, { "timestamp": 1745553600000, "datetime": "2025-04-25T04:00:00", "open": 2.526, "high": 2.6, "low": 2.52, "close": 2.583, "volume": 1450077.6, "close_time": 1745567999999, "quote_volume": 3708384.5044, "trades": 23807, "taker_buy_base": 695385.1, "taker_buy_quote": 1779877.2232 }, { "timestamp": 1745568000000, "datetime": "2025-04-25T08:00:00", "open": 2.583, "high": 2.644, "low": 2.567, "close": 2.623, "volume": 1902186.7, "close_time": 1745582399999, "quote_volume": 4959308.6919, "trades": 35261, "taker_buy_base": 1004585.0, "taker_buy_quote": 2618850.0858 }, { "timestamp": 1745582400000, "datetime": "2025-04-25T12:00:00", "open": 2.623, "high": 2.646, "low": 2.566, "close": 2.602, "volume": 4047969.8, "close_time": 1745596799999, "quote_volume": 10574559.8696, "trades": 67465, "taker_buy_base": 2019323.0, "taker_buy_quote": 5277777.892 }, { "timestamp": 1745596800000, "datetime": "2025-04-25T16:00:00", "open": 2.603, "high": 2.629, "low": 2.575, "close": 2.617, "volume": 1363938.6, "close_time": 1745611199999, "quote_volume": 3550820.6058, "trades": 26630, "taker_buy_base": 690713.5, "taker_buy_quote": 1799071.4235 }, { "timestamp": 1745611200000, "datetime": "2025-04-25T20:00:00", "open": 2.618, "high": 2.649, "low": 2.599, "close": 2.619, "volume": 941858.7, "close_time": 1745625599999, "quote_volume": 2470136.9897, "trades": 16179, "taker_buy_base": 489663.3, "taker_buy_quote": 1283652.9621 }, { "timestamp": 1745625600000, "datetime": "2025-04-26T00:00:00", "open": 2.62, "high": 2.721, "low": 2.62, "close": 2.713, "volume": 1503717.1, "close_time": 1745639999999, "quote_volume": 4033101.6949, "trades": 31436, "taker_buy_base": 791268.4, "taker_buy_quote": 2122812.2128 }, { "timestamp": 1745640000000, "datetime": "2025-04-26T04:00:00", "open": 2.713, "high": 2.729, "low": 2.67, "close": 2.679, "volume": 1295384.4, "close_time": 1745654399999, "quote_volume": 3493745.0952, "trades": 23008, "taker_buy_base": 574040.6, "taker_buy_quote": 1548859.3 }, { "timestamp": 1745654400000, "datetime": "2025-04-26T08:00:00", "open": 2.678, "high": 2.713, "low": 2.603, "close": 2.608, "volume": 1531470.3, "close_time": 1745668799999, "quote_volume": 4061617.4354, "trades": 31353, "taker_buy_base": 780925.0, "taker_buy_quote": 2071291.5738 }, { "timestamp": 1745668800000, "datetime": "2025-04-26T12:00:00", "open": 2.609, "high": 2.621, "low": 2.549, "close": 2.606, "volume": 2958099.4, "close_time": 1745683199999, "quote_volume": 7642896.3788, "trades": 36570, "taker_buy_base": 1397241.5, "taker_buy_quote": 3610214.5814 }, { "timestamp": 1745683200000, "datetime": "2025-04-26T16:00:00", "open": 2.605, "high": 2.619, "low": 2.582, "close": 2.616, "volume": 876561.6, "close_time": 1745697599999, "quote_volume": 2284901.37, "trades": 15937, "taker_buy_base": 441527.4, "taker_buy_quote": 1151286.7515 }, { "timestamp": 1745697600000, "datetime": "2025-04-26T20:00:00", "open": 2.617, "high": 2.636, "low": 2.599, "close": 2.623, "volume": 964464.1, "close_time": 1745711999999, "quote_volume": 2529256.299, "trades": 13863, "taker_buy_base": 496339.3, "taker_buy_quote": 1301571.993 }, { "timestamp": 1745712000000, "datetime": "2025-04-27T00:00:00", "open": 2.623, "high": 2.658, "low": 2.578, "close": 2.607, "volume": 2176736.1, "close_time": 1745726399999, "quote_volume": 5681371.9599, "trades": 35694, "taker_buy_base": 1072886.1, "taker_buy_quote": 2798068.4727 }, { "timestamp": 1745726400000, "datetime": "2025-04-27T04:00:00", "open": 2.606, "high": 2.615, "low": 2.539, "close": 2.569, "volume": 1181130.2, "close_time": 1745740799999, "quote_volume": 3029655.7808, "trades": 17865, "taker_buy_base": 572321.7, "taker_buy_quote": 1468046.6706 }, { "timestamp": 1745740800000, "datetime": "2025-04-27T08:00:00", "open": 2.569, "high": 2.596, "low": 2.548, "close": 2.551, "volume": 620643.0, "close_time": 1745755199999, "quote_volume": 1592729.5178, "trades": 13133, "taker_buy_base": 268118.5, "taker_buy_quote": 688063.4675 }, { "timestamp": 1745755200000, "datetime": "2025-04-27T12:00:00", "open": 2.552, "high": 2.584, "low": 2.507, "close": 2.514, "volume": 1467841.9, "close_time": 1745769599999, "quote_volume": 3731264.8189, "trades": 29617, "taker_buy_base": 670465.2, "taker_buy_quote": 1705691.0067 }, { "timestamp": 1745769600000, "datetime": "2025-04-27T16:00:00", "open": 2.514, "high": 2.545, "low": 2.494, "close": 2.544, "volume": 864451.8, "close_time": 1745783999999, "quote_volume": 2172652.6574, "trades": 16457, "taker_buy_base": 461024.0, "taker_buy_quote": 1159205.169 }, { "timestamp": 1745784000000, "datetime": "2025-04-27T20:00:00", "open": 2.545, "high": 2.546, "low": 2.487, "close": 2.488, "volume": 648884.3, "close_time": 1745798399999, "quote_volume": 1630916.052, "trades": 13892, "taker_buy_base": 313808.1, "taker_buy_quote": 788747.2076 }, { "timestamp": 1745798400000, "datetime": "2025-04-28T00:00:00", "open": 2.489, "high": 2.507, "low": 2.419, "close": 2.5, "volume": 1568373.5, "close_time": 1745812799999, "quote_volume": 3863544.3221, "trades": 32803, "taker_buy_base": 763711.1, "taker_buy_quote": 1882458.0271 }, { "timestamp": 1745812800000, "datetime": "2025-04-28T04:00:00", "open": 2.5, "high": 2.576, "low": 2.495, "close": 2.559, "volume": 1824476.7, "close_time": 1745827199999, "quote_volume": 4623141.1376, "trades": 26820, "taker_buy_base": 893072.1, "taker_buy_quote": 2262677.1075 }, { "timestamp": 1745827200000, "datetime": "2025-04-28T08:00:00", "open": 2.56, "high": 2.597, "low": 2.541, "close": 2.576, "volume": 1956312.5, "close_time": 1745841599999, "quote_volume": 5028329.0695, "trades": 30329, "taker_buy_base": 966150.1, "taker_buy_quote": 2483955.3793 }, { "timestamp": 1745841600000, "datetime": "2025-04-28T12:00:00", "open": 2.577, "high": 2.587, "low": 2.461, "close": 2.491, "volume": 2634868.4, "close_time": 1745855999999, "quote_volume": 6659789.0697, "trades": 42196, "taker_buy_base": 1265015.1, "taker_buy_quote": 3197090.3969 }, { "timestamp": 1745856000000, "datetime": "2025-04-28T16:00:00", "open": 2.491, "high": 2.6, "low": 2.465, "close": 2.598, "volume": 2677650.0, "close_time": 1745870399999, "quote_volume": 6836736.6119, "trades": 35996, "taker_buy_base": 1514019.0, "taker_buy_quote": 3864778.4069 }, { "timestamp": 1745870400000, "datetime": "2025-04-28T20:00:00", "open": 2.598, "high": 2.63, "low": 2.577, "close": 2.584, "volume": 1480082.7, "close_time": 1745884799999, "quote_volume": 3854458.3959, "trades": 22538, "taker_buy_base": 698134.6, "taker_buy_quote": 1818459.7695 }, { "timestamp": 1745884800000, "datetime": "2025-04-29T00:00:00", "open": 2.585, "high": 2.608, "low": 2.532, "close": 2.56, "volume": 2295428.5, "close_time": 1745899199999, "quote_volume": 5880108.8022, "trades": 29666, "taker_buy_base": 966716.6, "taker_buy_quote": 2476390.8081 }, { "timestamp": 1745899200000, "datetime": "2025-04-29T04:00:00", "open": 2.561, "high": 2.608, "low": 2.518, "close": 2.593, "volume": 1904851.5, "close_time": 1745913599999, "quote_volume": 4882763.201, "trades": 22374, "taker_buy_base": 1098348.3, "taker_buy_quote": 2815962.6845 }, { "timestamp": 1745913600000, "datetime": "2025-04-29T08:00:00", "open": 2.594, "high": 2.62, "low": 2.567, "close": 2.576, "volume": 1552895.9, "close_time": 1745927999999, "quote_volume": 4029040.7571, "trades": 23574, "taker_buy_base": 854932.9, "taker_buy_quote": 2219008.3646 }, { "timestamp": 1745928000000, "datetime": "2025-04-29T12:00:00", "open": 2.575, "high": 2.611, "low": 2.552, "close": 2.57, "volume": 1457413.9, "close_time": 1745942399999, "quote_volume": 3762232.5631, "trades": 26388, "taker_buy_base": 670868.6, "taker_buy_quote": 1731773.7885 }, { "timestamp": 1745942400000, "datetime": "2025-04-29T16:00:00", "open": 2.57, "high": 2.589, "low": 2.542, "close": 2.561, "volume": 908107.0, "close_time": 1745956799999, "quote_volume": 2330670.2239, "trades": 17632, "taker_buy_base": 477474.5, "taker_buy_quote": 1225773.5598 }, { "timestamp": 1745956800000, "datetime": "2025-04-29T20:00:00", "open": 2.562, "high": 2.568, "low": 2.486, "close": 2.529, "volume": 1747668.2, "close_time": 1745971199999, "quote_volume": 4404541.34, "trades": 25083, "taker_buy_base": 858199.1, "taker_buy_quote": 2163610.6424 }, { "timestamp": 1745971200000, "datetime": "2025-04-30T00:00:00", "open": 2.528, "high": 2.55, "low": 2.504, "close": 2.541, "volume": 1113039.4, "close_time": 1745985599999, "quote_volume": 2817921.3594, "trades": 17153, "taker_buy_base": 521393.7, "taker_buy_quote": 1319442.7913 }, { "timestamp": 1745985600000, "datetime": "2025-04-30T04:00:00", "open": 2.541, "high": 2.548, "low": 2.502, "close": 2.511, "volume": 556200.9, "close_time": 1745999999999, "quote_volume": 1408031.1266, "trades": 9733, "taker_buy_base": 246364.7, "taker_buy_quote": 623607.7382 }, { "timestamp": 1746000000000, "datetime": "2025-04-30T08:00:00", "open": 2.512, "high": 2.535, "low": 2.499, "close": 2.523, "volume": 1239303.1, "close_time": 1746014399999, "quote_volume": 3116066.1807, "trades": 15242, "taker_buy_base": 613898.2, "taker_buy_quote": 1543607.821 }, { "timestamp": 1746014400000, "datetime": "2025-04-30T12:00:00", "open": 2.523, "high": 2.525, "low": 2.375, "close": 2.42, "volume": 3386781.7, "close_time": 1746028799999, "quote_volume": 8238107.2698, "trades": 53314, "taker_buy_base": 1577436.1, "taker_buy_quote": 3838582.0664 }, { "timestamp": 1746028800000, "datetime": "2025-04-30T16:00:00", "open": 2.42, "high": 2.478, "low": 2.409, "close": 2.464, "volume": 914667.5, "close_time": 1746043199999, "quote_volume": 2238881.2485, "trades": 22034, "taker_buy_base": 465445.8, "taker_buy_quote": 1139442.8319 }, { "timestamp": 1746043200000, "datetime": "2025-04-30T20:00:00", "open": 2.464, "high": 2.493, "low": 2.448, "close": 2.463, "volume": 708915.7, "close_time": 1746057599999, "quote_volume": 1751773.0688, "trades": 14027, "taker_buy_base": 319577.1, "taker_buy_quote": 789720.5898 }, { "timestamp": 1746057600000, "datetime": "2025-05-01T00:00:00", "open": 2.464, "high": 2.502, "low": 2.459, "close": 2.478, "volume": 932179.5, "close_time": 1746071999999, "quote_volume": 2319586.3871, "trades": 14544, "taker_buy_base": 485142.3, "taker_buy_quote": 1207594.941 }, { "timestamp": 1746072000000, "datetime": "2025-05-01T04:00:00", "open": 2.479, "high": 2.503, "low": 2.464, "close": 2.5, "volume": 801264.9, "close_time": 1746086399999, "quote_volume": 1994900.0323, "trades": 10681, "taker_buy_base": 389678.5, "taker_buy_quote": 970230.7351 }, { "timestamp": 1746086400000, "datetime": "2025-05-01T08:00:00", "open": 2.5, "high": 2.594, "low": 2.494, "close": 2.584, "volume": 1957335.4, "close_time": 1746100799999, "quote_volume": 5004700.154, "trades": 26053, "taker_buy_base": 1064904.1, "taker_buy_quote": 2722312.6477 }, { "timestamp": 1746100800000, "datetime": "2025-05-01T12:00:00", "open": 2.583, "high": 2.589, "low": 2.531, "close": 2.553, "volume": 2089020.0, "close_time": 1746115199999, "quote_volume": 5351010.6781, "trades": 29204, "taker_buy_base": 848145.3, "taker_buy_quote": 2174942.6574 }, { "timestamp": 1746115200000, "datetime": "2025-05-01T16:00:00", "open": 2.553, "high": 2.606, "low": 2.553, "close": 2.584, "volume": 1446232.0, "close_time": 1746129599999, "quote_volume": 3734312.2926, "trades": 20293, "taker_buy_base": 790212.2, "taker_buy_quote": 2040395.7783 }, { "timestamp": 1746129600000, "datetime": "2025-05-01T20:00:00", "open": 2.585, "high": 2.597, "low": 2.532, "close": 2.542, "volume": 732997.8, "close_time": 1746143999999, "quote_volume": 1881582.0014, "trades": 12740, "taker_buy_base": 350133.2, "taker_buy_quote": 898680.8861 }, { "timestamp": 1746144000000, "datetime": "2025-05-02T00:00:00", "open": 2.542, "high": 2.635, "low": 2.537, "close": 2.582, "volume": 1695692.5, "close_time": 1746158399999, "quote_volume": 4386654.1825, "trades": 22237, "taker_buy_base": 845669.3, "taker_buy_quote": 2189822.694 }, { "timestamp": 1746158400000, "datetime": "2025-05-02T04:00:00", "open": 2.581, "high": 2.589, "low": 2.522, "close": 2.526, "volume": 1139507.3, "close_time": 1746172799999, "quote_volume": 2904012.4774, "trades": 17212, "taker_buy_base": 537221.8, "taker_buy_quote": 1370107.9638 }, { "timestamp": 1746172800000, "datetime": "2025-05-02T08:00:00", "open": 2.526, "high": 2.57, "low": 2.524, "close": 2.546, "volume": 612223.7, "close_time": 1746187199999, "quote_volume": 1560912.7043, "trades": 13659, "taker_buy_base": 333547.7, "taker_buy_quote": 850894.9684 }, { "timestamp": 1746187200000, "datetime": "2025-05-02T12:00:00", "open": 2.546, "high": 2.592, "low": 2.523, "close": 2.579, "volume": 1623279.8, "close_time": 1746201599999, "quote_volume": 4161709.1442, "trades": 35667, "taker_buy_base": 752797.8, "taker_buy_quote": 1930503.9773 }, { "timestamp": 1746201600000, "datetime": "2025-05-02T16:00:00", "open": 2.58, "high": 2.617, "low": 2.503, "close": 2.512, "volume": 1452597.3, "close_time": 1746215999999, "quote_volume": 3717534.1855, "trades": 21991, "taker_buy_base": 632343.4, "taker_buy_quote": 1620838.5158 }, { "timestamp": 1746216000000, "datetime": "2025-05-02T20:00:00", "open": 2.513, "high": 2.524, "low": 2.486, "close": 2.51, "volume": 768228.4, "close_time": 1746230399999, "quote_volume": 1925816.0718, "trades": 12489, "taker_buy_base": 391290.6, "taker_buy_quote": 981594.7521 }, { "timestamp": 1746230400000, "datetime": "2025-05-03T00:00:00", "open": 2.511, "high": 2.511, "low": 2.464, "close": 2.475, "volume": 1014786.6, "close_time": 1746244799999, "quote_volume": 2516347.4896, "trades": 13323, "taker_buy_base": 488066.2, "taker_buy_quote": 1209442.9229 }, { "timestamp": 1746244800000, "datetime": "2025-05-03T04:00:00", "open": 2.475, "high": 2.506, "low": 2.468, "close": 2.47, "volume": 1051194.7, "close_time": 1746259199999, "quote_volume": 2614598.5702, "trades": 12633, "taker_buy_base": 526666.3, "taker_buy_quote": 1310050.0246 }, { "timestamp": 1746259200000, "datetime": "2025-05-03T08:00:00", "open": 2.47, "high": 2.516, "low": 2.446, "close": 2.447, "volume": 1893319.3, "close_time": 1746273599999, "quote_volume": 4704227.687, "trades": 20374, "taker_buy_base": 954662.3, "taker_buy_quote": 2372945.3066 }, { "timestamp": 1746273600000, "datetime": "2025-05-03T12:00:00", "open": 2.448, "high": 2.49, "low": 2.446, "close": 2.46, "volume": 1448674.8, "close_time": 1746287999999, "quote_volume": 3582695.0297, "trades": 16049, "taker_buy_base": 724759.7, "taker_buy_quote": 1792061.483 }, { "timestamp": 1746288000000, "datetime": "2025-05-03T16:00:00", "open": 2.46, "high": 2.471, "low": 2.399, "close": 2.462, "volume": 1030043.2, "close_time": 1746302399999, "quote_volume": 2507657.2693, "trades": 17820, "taker_buy_base": 474864.2, "taker_buy_quote": 1155922.4298 }, { "timestamp": 1746302400000, "datetime": "2025-05-03T20:00:00", "open": 2.462, "high": 2.467, "low": 2.421, "close": 2.422, "volume": 374096.5, "close_time": 1746316799999, "quote_volume": 913288.9219, "trades": 8526, "taker_buy_base": 184440.7, "taker_buy_quote": 450164.0594 }, { "timestamp": 1746316800000, "datetime": "2025-05-04T00:00:00", "open": 2.422, "high": 2.454, "low": 2.404, "close": 2.428, "volume": 1291537.1, "close_time": 1746331199999, "quote_volume": 3130054.0087, "trades": 17741, "taker_buy_base": 603776.5, "taker_buy_quote": 1463278.1069 }, { "timestamp": 1746331200000, "datetime": "2025-05-04T04:00:00", "open": 2.428, "high": 2.438, "low": 2.406, "close": 2.423, "volume": 479657.3, "close_time": 1746345599999, "quote_volume": 1162132.7834, "trades": 11497, "taker_buy_base": 236443.7, "taker_buy_quote": 572930.4811 }, { "timestamp": 1746345600000, "datetime": "2025-05-04T08:00:00", "open": 2.422, "high": 2.423, "low": 2.379, "close": 2.388, "volume": 916814.3, "close_time": 1746359999999, "quote_volume": 2196143.6398, "trades": 12748, "taker_buy_base": 397991.6, "taker_buy_quote": 953145.0636 }, { "timestamp": 1746360000000, "datetime": "2025-05-04T12:00:00", "open": 2.388, "high": 2.397, "low": 2.347, "close": 2.353, "volume": 1316176.5, "close_time": 1746374399999, "quote_volume": 3118492.6407, "trades": 14305, "taker_buy_base": 529604.7, "taker_buy_quote": 1255682.2522 }, { "timestamp": 1746374400000, "datetime": "2025-05-04T16:00:00", "open": 2.352, "high": 2.359, "low": 2.306, "close": 2.324, "volume": 1325723.4, "close_time": 1746388799999, "quote_volume": 3085035.2783, "trades": 15472, "taker_buy_base": 609203.6, "taker_buy_quote": 1418446.9588 }, { "timestamp": 1746388800000, "datetime": "2025-05-04T20:00:00", "open": 2.324, "high": 2.354, "low": 2.304, "close": 2.322, "volume": 927393.6, "close_time": 1746403199999, "quote_volume": 2156686.8299, "trades": 13566, "taker_buy_base": 461783.3, "taker_buy_quote": 1074528.3979 }, { "timestamp": 1746403200000, "datetime": "2025-05-05T00:00:00", "open": 2.321, "high": 2.36, "low": 2.302, "close": 2.336, "volume": 1287288.9, "close_time": 1746417599999, "quote_volume": 3004095.5679, "trades": 18659, "taker_buy_base": 590382.5, "taker_buy_quote": 1379076.6921 }, { "timestamp": 1746417600000, "datetime": "2025-05-05T04:00:00", "open": 2.336, "high": 2.387, "low": 2.331, "close": 2.387, "volume": 799839.0, "close_time": 1746431999999, "quote_volume": 1893281.3827, "trades": 11450, "taker_buy_base": 401182.2, "taker_buy_quote": 949487.2595 }, { "timestamp": 1746432000000, "datetime": "2025-05-05T08:00:00", "open": 2.387, "high": 2.397, "low": 2.326, "close": 2.338, "volume": 1028415.3, "close_time": 1746446399999, "quote_volume": 2427937.0668, "trades": 14372, "taker_buy_base": 468622.7, "taker_buy_quote": 1106390.8392 }, { "timestamp": 1746446400000, "datetime": "2025-05-05T12:00:00", "open": 2.338, "high": 2.349, "low": 2.303, "close": 2.316, "volume": 1137971.5, "close_time": 1746460799999, "quote_volume": 2647765.2664, "trades": 23494, "taker_buy_base": 509267.8, "taker_buy_quote": 1185057.3049 }, { "timestamp": 1746460800000, "datetime": "2025-05-05T16:00:00", "open": 2.316, "high": 2.37, "low": 2.312, "close": 2.33, "volume": 738325.5, "close_time": 1746475199999, "quote_volume": 1730133.5293, "trades": 15720, "taker_buy_base": 380237.1, "taker_buy_quote": 890714.8749 }, { "timestamp": 1746475200000, "datetime": "2025-05-05T20:00:00", "open": 2.331, "high": 2.347, "low": 2.285, "close": 2.315, "volume": 771259.9, "close_time": 1746489599999, "quote_volume": 1786467.416, "trades": 12976, "taker_buy_base": 372883.3, "taker_buy_quote": 863754.0904 }, { "timestamp": 1746489600000, "datetime": "2025-05-06T00:00:00", "open": 2.315, "high": 2.348, "low": 2.292, "close": 2.33, "volume": 866375.0, "close_time": 1746503999999, "quote_volume": 2011081.1477, "trades": 15090, "taker_buy_base": 417868.2, "taker_buy_quote": 970386.0467 }, { "timestamp": 1746504000000, "datetime": "2025-05-06T04:00:00", "open": 2.33, "high": 2.339, "low": 2.315, "close": 2.322, "volume": 655425.6, "close_time": 1746518399999, "quote_volume": 1523909.6386, "trades": 10363, "taker_buy_base": 293673.5, "taker_buy_quote": 683063.2221 }, { "timestamp": 1746518400000, "datetime": "2025-05-06T08:00:00", "open": 2.322, "high": 2.322, "low": 2.261, "close": 2.278, "volume": 1741737.4, "close_time": 1746532799999, "quote_volume": 3980320.2499, "trades": 22821, "taker_buy_base": 838122.9, "taker_buy_quote": 1915273.9405 }, { "timestamp": 1746532800000, "datetime": "2025-05-06T12:00:00", "open": 2.278, "high": 2.312, "low": 2.249, "close": 2.273, "volume": 1818662.1, "close_time": 1746547199999, "quote_volume": 4146650.7575, "trades": 24160, "taker_buy_base": 870330.6, "taker_buy_quote": 1985524.4734 }, { "timestamp": 1746547200000, "datetime": "2025-05-06T16:00:00", "open": 2.273, "high": 2.323, "low": 2.26, "close": 2.291, "volume": 1968448.2, "close_time": 1746561599999, "quote_volume": 4512665.1143, "trades": 22566, "taker_buy_base": 947926.4, "taker_buy_quote": 2174850.666 }, { "timestamp": 1746561600000, "datetime": "2025-05-06T20:00:00", "open": 2.291, "high": 2.339, "low": 2.232, "close": 2.329, "volume": 2048408.5, "close_time": 1746575999999, "quote_volume": 4688717.1115, "trades": 24316, "taker_buy_base": 1025109.1, "taker_buy_quote": 2348848.7011 }, { "timestamp": 1746576000000, "datetime": "2025-05-07T00:00:00", "open": 2.329, "high": 2.385, "low": 2.283, "close": 2.31, "volume": 2965453.5, "close_time": 1746590399999, "quote_volume": 6919794.1185, "trades": 31585, "taker_buy_base": 1316281.5, "taker_buy_quote": 3071866.6062 }, { "timestamp": 1746590400000, "datetime": "2025-05-07T04:00:00", "open": 2.311, "high": 2.348, "low": 2.281, "close": 2.347, "volume": 1418512.7, "close_time": 1746604799999, "quote_volume": 3287546.0185, "trades": 15934, "taker_buy_base": 780707.0, "taker_buy_quote": 1810984.452 }, { "timestamp": 1746604800000, "datetime": "2025-05-07T08:00:00", "open": 2.347, "high": 2.35, "low": 2.318, "close": 2.332, "volume": 816775.0, "close_time": 1746619199999, "quote_volume": 1906291.2482, "trades": 11809, "taker_buy_base": 467385.4, "taker_buy_quote": 1091376.1429 }, { "timestamp": 1746619200000, "datetime": "2025-05-07T12:00:00", "open": 2.333, "high": 2.334, "low": 2.271, "close": 2.278, "volume": 1351034.5, "close_time": 1746633599999, "quote_volume": 3110192.1207, "trades": 20207, "taker_buy_base": 624207.6, "taker_buy_quote": 1437778.8045 }, { "timestamp": 1746633600000, "datetime": "2025-05-07T16:00:00", "open": 2.277, "high": 2.284, "low": 2.223, "close": 2.241, "volume": 2609923.2, "close_time": 1746647999999, "quote_volume": 5880813.8456, "trades": 37803, "taker_buy_base": 1243490.4, "taker_buy_quote": 2802063.3485 }, { "timestamp": 1746648000000, "datetime": "2025-05-07T20:00:00", "open": 2.242, "high": 2.299, "low": 2.233, "close": 2.284, "volume": 1448540.8, "close_time": 1746662399999, "quote_volume": 3291327.5499, "trades": 17368, "taker_buy_base": 827330.7, "taker_buy_quote": 1880415.1829 }, { "timestamp": 1746662400000, "datetime": "2025-05-08T00:00:00", "open": 2.285, "high": 2.402, "low": 2.274, "close": 2.401, "volume": 2408480.5, "close_time": 1746676799999, "quote_volume": 5627421.0076, "trades": 32236, "taker_buy_base": 1351579.0, "taker_buy_quote": 3162151.7383 }, { "timestamp": 1746676800000, "datetime": "2025-05-08T04:00:00", "open": 2.402, "high": 2.449, "low": 2.396, "close": 2.439, "volume": 2491644.0, "close_time": 1746691199999, "quote_volume": 6033898.0838, "trades": 24556, "taker_buy_base": 1177758.3, "taker_buy_quote": 2852209.1762 }, { "timestamp": 1746691200000, "datetime": "2025-05-08T08:00:00", "open": 2.438, "high": 2.504, "low": 2.437, "close": 2.498, "volume": 2081854.3, "close_time": 1746705599999, "quote_volume": 5141193.8503, "trades": 20999, "taker_buy_base": 1133875.7, "taker_buy_quote": 2801528.9289 }, { "timestamp": 1746705600000, "datetime": "2025-05-08T12:00:00", "open": 2.498, "high": 2.611, "low": 2.492, "close": 2.587, "volume": 2876448.6, "close_time": 1746719999999, "quote_volume": 7318363.1856, "trades": 48728, "taker_buy_base": 1469245.3, "taker_buy_quote": 3742853.722 }, { "timestamp": 1746720000000, "datetime": "2025-05-08T16:00:00", "open": 2.587, "high": 2.634, "low": 2.582, "close": 2.626, "volume": 2093036.4, "close_time": 1746734399999, "quote_volume": 5455058.8548, "trades": 36335, "taker_buy_base": 1025586.2, "taker_buy_quote": 2673779.856 }, { "timestamp": 1746734400000, "datetime": "2025-05-08T20:00:00", "open": 2.627, "high": 2.743, "low": 2.61, "close": 2.736, "volume": 3558786.6, "close_time": 1746748799999, "quote_volume": 9568496.7953, "trades": 51886, "taker_buy_base": 1952533.4, "taker_buy_quote": 5251687.8792 }, { "timestamp": 1746748800000, "datetime": "2025-05-09T00:00:00", "open": 2.736, "high": 2.825, "low": 2.722, "close": 2.751, "volume": 2779326.0, "close_time": 1746763199999, "quote_volume": 7692392.5845, "trades": 47188, "taker_buy_base": 1482666.1, "taker_buy_quote": 4104027.2348 }, { "timestamp": 1746763200000, "datetime": "2025-05-09T04:00:00", "open": 2.751, "high": 2.904, "low": 2.742, "close": 2.884, "volume": 2923856.9, "close_time": 1746777599999, "quote_volume": 8221362.7126, "trades": 45449, "taker_buy_base": 1562804.4, "taker_buy_quote": 4405217.3086 }, { "timestamp": 1746777600000, "datetime": "2025-05-09T08:00:00", "open": 2.884, "high": 2.986, "low": 2.843, "close": 2.926, "volume": 5467085.8, "close_time": 1746791999999, "quote_volume": 15934728.5334, "trades": 118076, "taker_buy_base": 2665069.2, "taker_buy_quote": 7770667.1387 }, { "timestamp": 1746792000000, "datetime": "2025-05-09T12:00:00", "open": 2.926, "high": 2.975, "low": 2.841, "close": 2.894, "volume": 4852770.2, "close_time": 1746806399999, "quote_volume": 14120659.9478, "trades": 84695, "taker_buy_base": 2295402.1, "taker_buy_quote": 6687775.371 }, { "timestamp": 1746806400000, "datetime": "2025-05-09T16:00:00", "open": 2.895, "high": 2.92, "low": 2.841, "close": 2.891, "volume": 1815746.3, "close_time": 1746820799999, "quote_volume": 5242017.7171, "trades": 42334, "taker_buy_base": 790626.3, "taker_buy_quote": 2283192.9252 }, { "timestamp": 1746820800000, "datetime": "2025-05-09T20:00:00", "open": 2.891, "high": 2.914, "low": 2.877, "close": 2.901, "volume": 782039.4, "close_time": 1746835199999, "quote_volume": 2266906.6697, "trades": 17293, "taker_buy_base": 434485.9, "taker_buy_quote": 1259809.22 }, { "timestamp": 1746835200000, "datetime": "2025-05-10T00:00:00", "open": 2.901, "high": 2.955, "low": 2.875, "close": 2.946, "volume": 1750518.6, "close_time": 1746849599999, "quote_volume": 5123335.5033, "trades": 39235, "taker_buy_base": 884582.2, "taker_buy_quote": 2589114.5499 }, { "timestamp": 1746849600000, "datetime": "2025-05-10T04:00:00", "open": 2.945, "high": 2.999, "low": 2.926, "close": 2.991, "volume": 2101938.7, "close_time": 1746863999999, "quote_volume": 6232782.059, "trades": 39449, "taker_buy_base": 1110712.0, "taker_buy_quote": 3294247.4893 }, { "timestamp": 1746864000000, "datetime": "2025-05-10T08:00:00", "open": 2.992, "high": 3.031, "low": 2.918, "close": 2.925, "volume": 2570900.0, "close_time": 1746878399999, "quote_volume": 7670744.9954, "trades": 53984, "taker_buy_base": 1313112.8, "taker_buy_quote": 3920863.0789 }, { "timestamp": 1746878400000, "datetime": "2025-05-10T12:00:00", "open": 2.925, "high": 3.019, "low": 2.925, "close": 2.963, "volume": 1057173.6, "close_time": 1746892799999, "quote_volume": 3146074.5053, "trades": 31407, "taker_buy_base": 497628.9, "taker_buy_quote": 1481007.2291 }, { "timestamp": 1746892800000, "datetime": "2025-05-10T16:00:00", "open": 2.962, "high": 3.094, "low": 2.958, "close": 3.074, "volume": 2380229.7, "close_time": 1746907199999, "quote_volume": 7243847.0119, "trades": 49410, "taker_buy_base": 1242492.0, "taker_buy_quote": 3782535.4802 }, { "timestamp": 1746907200000, "datetime": "2025-05-10T20:00:00", "open": 3.073, "high": 3.383, "low": 3.055, "close": 3.35, "volume": 4600741.3, "close_time": 1746921599999, "quote_volume": 14989946.613, "trades": 91899, "taker_buy_base": 2461214.0, "taker_buy_quote": 8002320.2355 }, { "timestamp": 1746921600000, "datetime": "2025-05-11T00:00:00", "open": 3.351, "high": 3.371, "low": 3.218, "close": 3.307, "volume": 4682654.3, "close_time": 1746935999999, "quote_volume": 15487672.5497, "trades": 99760, "taker_buy_base": 2297187.4, "taker_buy_quote": 7602514.3608 }, { "timestamp": 1746936000000, "datetime": "2025-05-11T04:00:00", "open": 3.306, "high": 3.324, "low": 3.159, "close": 3.184, "volume": 2894842.0, "close_time": 1746950399999, "quote_volume": 9406873.2901, "trades": 62345, "taker_buy_base": 1355763.8, "taker_buy_quote": 4408346.0341 }, { "timestamp": 1746950400000, "datetime": "2025-05-11T08:00:00", "open": 3.185, "high": 3.226, "low": 3.158, "close": 3.207, "volume": 1537370.7, "close_time": 1746964799999, "quote_volume": 4912285.1416, "trades": 36823, "taker_buy_base": 784057.3, "taker_buy_quote": 2505971.0312 }, { "timestamp": 1746964800000, "datetime": "2025-05-11T12:00:00", "open": 3.207, "high": 3.212, "low": 3.091, "close": 3.115, "volume": 2230405.0, "close_time": 1746979199999, "quote_volume": 7021685.0735, "trades": 50504, "taker_buy_base": 1080722.4, "taker_buy_quote": 3403771.8072 }, { "timestamp": 1746979200000, "datetime": "2025-05-11T16:00:00", "open": 3.114, "high": 3.178, "low": 3.065, "close": 3.164, "volume": 1812567.3, "close_time": 1746993599999, "quote_volume": 5663546.6736, "trades": 42093, "taker_buy_base": 963582.1, "taker_buy_quote": 3013845.0024 }, { "timestamp": 1746993600000, "datetime": "2025-05-11T20:00:00", "open": 3.165, "high": 3.172, "low": 3.115, "close": 3.14, "volume": 1224967.2, "close_time": 1747007999999, "quote_volume": 3843458.8723, "trades": 26239, "taker_buy_base": 540478.3, "taker_buy_quote": 1695814.3513 }, { "timestamp": 1747008000000, "datetime": "2025-05-12T00:00:00", "open": 3.141, "high": 3.21, "low": 3.096, "close": 3.187, "volume": 1793871.7, "close_time": 1747022399999, "quote_volume": 5667950.7625, "trades": 44569, "taker_buy_base": 919543.8, "taker_buy_quote": 2906027.4711 }, { "timestamp": 1747022400000, "datetime": "2025-05-12T04:00:00", "open": 3.187, "high": 3.341, "low": 3.144, "close": 3.218, "volume": 3134217.7, "close_time": 1747036799999, "quote_volume": 10151895.319, "trades": 75535, "taker_buy_base": 1557871.0, "taker_buy_quote": 5049838.7049 }, { "timestamp": 1747036800000, "datetime": "2025-05-12T08:00:00", "open": 3.218, "high": 3.276, "low": 3.159, "close": 3.175, "volume": 3230457.1, "close_time": 1747051199999, "quote_volume": 10392055.3723, "trades": 73994, "taker_buy_base": 1595926.5, "taker_buy_quote": 5138198.505 }, { "timestamp": 1747051200000, "datetime": "2025-05-12T12:00:00", "open": 3.174, "high": 3.298, "low": 3.119, "close": 3.138, "volume": 5696639.8, "close_time": 1747065599999, "quote_volume": 18320297.2458, "trades": 123013, "taker_buy_base": 2336612.3, "taker_buy_quote": 7509791.5099 }, { "timestamp": 1747065600000, "datetime": "2025-05-12T16:00:00", "open": 3.137, "high": 3.209, "low": 3.012, "close": 3.133, "volume": 3627599.4, "close_time": 1747079999999, "quote_volume": 11278628.7713, "trades": 91367, "taker_buy_base": 1700274.2, "taker_buy_quote": 5289644.3673 }, { "timestamp": 1747080000000, "datetime": "2025-05-12T20:00:00", "open": 3.132, "high": 3.213, "low": 3.102, "close": 3.187, "volume": 1229694.7, "close_time": 1747094399999, "quote_volume": 3894995.8319, "trades": 29396, "taker_buy_base": 707363.0, "taker_buy_quote": 2241979.0979 }, { "timestamp": 1747094400000, "datetime": "2025-05-13T00:00:00", "open": 3.188, "high": 3.203, "low": 2.995, "close": 3.012, "volume": 1990298.7, "close_time": 1747108799999, "quote_volume": 6112227.4189, "trades": 54082, "taker_buy_base": 854620.9, "taker_buy_quote": 2624337.1487 }, { "timestamp": 1747108800000, "datetime": "2025-05-13T04:00:00", "open": 3.012, "high": 3.11, "low": 3.005, "close": 3.054, "volume": 1487984.3, "close_time": 1747123199999, "quote_volume": 4559255.0638, "trades": 30477, "taker_buy_base": 747021.3, "taker_buy_quote": 2289246.7315 }, { "timestamp": 1747123200000, "datetime": "2025-05-13T08:00:00", "open": 3.055, "high": 3.119, "low": 3.032, "close": 3.084, "volume": 1592281.1, "close_time": 1747137599999, "quote_volume": 4910214.1101, "trades": 31114, "taker_buy_base": 885868.2, "taker_buy_quote": 2732713.8674 }, { "timestamp": 1747137600000, "datetime": "2025-05-13T12:00:00", "open": 3.084, "high": 3.173, "low": 3.063, "close": 3.15, "volume": 2094791.7, "close_time": 1747151999999, "quote_volume": 6523308.6093, "trades": 57403, "taker_buy_base": 1053520.4, "taker_buy_quote": 3280222.194 }, { "timestamp": 1747152000000, "datetime": "2025-05-13T16:00:00", "open": 3.151, "high": 3.294, "low": 3.135, "close": 3.253, "volume": 2645218.4, "close_time": 1747166399999, "quote_volume": 8481074.5102, "trades": 56592, "taker_buy_base": 1541857.2, "taker_buy_quote": 4945952.0585 }, { "timestamp": 1747166400000, "datetime": "2025-05-13T20:00:00", "open": 3.252, "high": 3.265, "low": 3.208, "close": 3.21, "volume": 1269622.6, "close_time": 1747180799999, "quote_volume": 4113094.5345, "trades": 34182, "taker_buy_base": 557376.5, "taker_buy_quote": 1806550.5919 }, { "timestamp": 1747180800000, "datetime": "2025-05-14T00:00:00", "open": 3.21, "high": 3.293, "low": 3.187, "close": 3.232, "volume": 2392316.3, "close_time": 1747195199999, "quote_volume": 7744223.8683, "trades": 52191, "taker_buy_base": 1046108.7, "taker_buy_quote": 3390375.7518 }, { "timestamp": 1747195200000, "datetime": "2025-05-14T04:00:00", "open": 3.233, "high": 3.275, "low": 3.184, "close": 3.192, "volume": 1237870.0, "close_time": 1747209599999, "quote_volume": 3995239.3895, "trades": 29873, "taker_buy_base": 606412.2, "taker_buy_quote": 1960202.8653 }, { "timestamp": 1747209600000, "datetime": "2025-05-14T08:00:00", "open": 3.192, "high": 3.204, "low": 3.1, "close": 3.147, "volume": 2382341.0, "close_time": 1747223999999, "quote_volume": 7496930.9543, "trades": 49343, "taker_buy_base": 1209492.7, "taker_buy_quote": 3807201.7755 }, { "timestamp": 1747224000000, "datetime": "2025-05-14T12:00:00", "open": 3.147, "high": 3.156, "low": 3.049, "close": 3.094, "volume": 3014172.3, "close_time": 1747238399999, "quote_volume": 9303735.0854, "trades": 54933, "taker_buy_base": 1547522.8, "taker_buy_quote": 4778005.2298 }, { "timestamp": 1747238400000, "datetime": "2025-05-14T16:00:00", "open": 3.094, "high": 3.101, "low": 3.023, "close": 3.069, "volume": 1657220.3, "close_time": 1747252799999, "quote_volume": 5073408.699, "trades": 34861, "taker_buy_base": 758111.3, "taker_buy_quote": 2321008.3519 }, { "timestamp": 1747252800000, "datetime": "2025-05-14T20:00:00", "open": 3.069, "high": 3.079, "low": 3.022, "close": 3.051, "volume": 755000.0, "close_time": 1747267199999, "quote_volume": 2305988.2406, "trades": 17243, "taker_buy_base": 366455.7, "taker_buy_quote": 1119616.2138 }, { "timestamp": 1747267200000, "datetime": "2025-05-15T00:00:00", "open": 3.051, "high": 3.099, "low": 3.003, "close": 3.01, "volume": 1388196.4, "close_time": 1747281599999, "quote_volume": 4233450.6654, "trades": 31529, "taker_buy_base": 641244.0, "taker_buy_quote": 1954827.0439 }, { "timestamp": 1747281600000, "datetime": "2025-05-15T04:00:00", "open": 3.01, "high": 3.027, "low": 2.861, "close": 2.865, "volume": 2764060.3, "close_time": 1747295999999, "quote_volume": 8159177.5694, "trades": 42110, "taker_buy_base": 1205472.4, "taker_buy_quote": 3553844.4408 }, { "timestamp": 1747296000000, "datetime": "2025-05-15T08:00:00", "open": 2.865, "high": 2.941, "low": 2.838, "close": 2.882, "volume": 2104667.9, "close_time": 1747310399999, "quote_volume": 6080208.3211, "trades": 36138, "taker_buy_base": 1073567.4, "taker_buy_quote": 3103860.497 }, { "timestamp": 1747310400000, "datetime": "2025-05-15T12:00:00", "open": 2.882, "high": 2.943, "low": 2.808, "close": 2.94, "volume": 3539532.2, "close_time": 1747324799999, "quote_volume": 10171707.4354, "trades": 66431, "taker_buy_base": 1829406.2, "taker_buy_quote": 5261702.0816 }, { "timestamp": 1747324800000, "datetime": "2025-05-15T16:00:00", "open": 2.939, "high": 2.998, "low": 2.874, "close": 2.923, "volume": 3946683.3, "close_time": 1747339199999, "quote_volume": 11536929.4954, "trades": 53830, "taker_buy_base": 1787081.8, "taker_buy_quote": 5227222.6056 }, { "timestamp": 1747339200000, "datetime": "2025-05-15T20:00:00", "open": 2.923, "high": 2.951, "low": 2.824, "close": 2.882, "volume": 1819061.0, "close_time": 1747353599999, "quote_volume": 5268373.7256, "trades": 36890, "taker_buy_base": 904274.5, "taker_buy_quote": 2619098.2156 }, { "timestamp": 1747353600000, "datetime": "2025-05-16T00:00:00", "open": 2.883, "high": 2.94, "low": 2.859, "close": 2.933, "volume": 1719494.2, "close_time": 1747367999999, "quote_volume": 4995075.1562, "trades": 39867, "taker_buy_base": 879624.1, "taker_buy_quote": 2554626.3169 }, { "timestamp": 1747368000000, "datetime": "2025-05-16T04:00:00", "open": 2.933, "high": 2.951, "low": 2.901, "close": 2.927, "volume": 996260.7, "close_time": 1747382399999, "quote_volume": 2916083.7733, "trades": 25595, "taker_buy_base": 524633.6, "taker_buy_quote": 1535646.1568 }, { "timestamp": 1747382400000, "datetime": "2025-05-16T08:00:00", "open": 2.927, "high": 2.99, "low": 2.869, "close": 2.94, "volume": 1447371.4, "close_time": 1747396799999, "quote_volume": 4250592.3639, "trades": 30793, "taker_buy_base": 720659.8, "taker_buy_quote": 2117482.2929 }, { "timestamp": 1747396800000, "datetime": "2025-05-16T12:00:00", "open": 2.941, "high": 2.947, "low": 2.856, "close": 2.891, "volume": 2006484.5, "close_time": 1747411199999, "quote_volume": 5820292.7537, "trades": 41629, "taker_buy_base": 1018960.7, "taker_buy_quote": 2955353.9838 }, { "timestamp": 1747411200000, "datetime": "2025-05-16T16:00:00", "open": 2.891, "high": 2.91, "low": 2.826, "close": 2.86, "volume": 1450221.1, "close_time": 1747425599999, "quote_volume": 4143594.0459, "trades": 28466, "taker_buy_base": 622526.1, "taker_buy_quote": 1780810.6231 }, { "timestamp": 1747425600000, "datetime": "2025-05-16T20:00:00", "open": 2.859, "high": 2.859, "low": 2.769, "close": 2.795, "volume": 1329530.1, "close_time": 1747439999999, "quote_volume": 3734103.3403, "trades": 24852, "taker_buy_base": 635581.8, "taker_buy_quote": 1785094.6363 }, { "timestamp": 1747440000000, "datetime": "2025-05-17T00:00:00", "open": 2.795, "high": 2.807, "low": 2.704, "close": 2.765, "volume": 2095523.0, "close_time": 1747454399999, "quote_volume": 5757270.6981, "trades": 41416, "taker_buy_base": 980862.9, "taker_buy_quote": 2694282.5865 }, { "timestamp": 1747454400000, "datetime": "2025-05-17T04:00:00", "open": 2.765, "high": 2.8, "low": 2.751, "close": 2.774, "volume": 890449.9, "close_time": 1747468799999, "quote_volume": 2472242.0685, "trades": 19762, "taker_buy_base": 472230.3, "taker_buy_quote": 1311449.5852 }, { "timestamp": 1747468800000, "datetime": "2025-05-17T08:00:00", "open": 2.774, "high": 2.783, "low": 2.722, "close": 2.735, "volume": 889389.5, "close_time": 1747483199999, "quote_volume": 2450644.2454, "trades": 25711, "taker_buy_base": 458798.5, "taker_buy_quote": 1264192.9986 }, { "timestamp": 1747483200000, "datetime": "2025-05-17T12:00:00", "open": 2.736, "high": 2.743, "low": 2.661, "close": 2.708, "volume": 1467900.0, "close_time": 1747497599999, "quote_volume": 3971478.5268, "trades": 25044, "taker_buy_base": 743119.2, "taker_buy_quote": 2010988.1151 }, { "timestamp": 1747497600000, "datetime": "2025-05-17T16:00:00", "open": 2.708, "high": 2.724, "low": 2.658, "close": 2.678, "volume": 1438255.1, "close_time": 1747511999999, "quote_volume": 3875842.1658, "trades": 27807, "taker_buy_base": 731941.9, "taker_buy_quote": 1971647.9664 }, { "timestamp": 1747512000000, "datetime": "2025-05-17T20:00:00", "open": 2.678, "high": 2.73, "low": 2.657, "close": 2.693, "volume": 1112479.2, "close_time": 1747526399999, "quote_volume": 3000235.8533, "trades": 22326, "taker_buy_base": 520224.6, "taker_buy_quote": 1403096.0545 }, { "timestamp": 1747526400000, "datetime": "2025-05-18T00:00:00", "open": 2.693, "high": 2.715, "low": 2.669, "close": 2.687, "volume": 1233763.2, "close_time": 1747540799999, "quote_volume": 3320819.9739, "trades": 22911, "taker_buy_base": 616618.3, "taker_buy_quote": 1659404.8857 }, { "timestamp": 1747540800000, "datetime": "2025-05-18T04:00:00", "open": 2.688, "high": 2.786, "low": 2.685, "close": 2.783, "volume": 1136714.5, "close_time": 1747555199999, "quote_volume": 3123461.5202, "trades": 22262, "taker_buy_base": 589744.1, "taker_buy_quote": 1620670.7713 }, { "timestamp": 1747555200000, "datetime": "2025-05-18T08:00:00", "open": 2.784, "high": 2.816, "low": 2.751, "close": 2.753, "volume": 1063123.3, "close_time": 1747569599999, "quote_volume": 2961913.5212, "trades": 22732, "taker_buy_base": 498055.9, "taker_buy_quote": 1388715.9259 }, { "timestamp": 1747569600000, "datetime": "2025-05-18T12:00:00", "open": 2.753, "high": 2.943, "low": 2.733, "close": 2.931, "volume": 2990030.4, "close_time": 1747583999999, "quote_volume": 8537843.9171, "trades": 44528, "taker_buy_base": 1671531.3, "taker_buy_quote": 4781827.7965 }, { "timestamp": 1747584000000, "datetime": "2025-05-18T16:00:00", "open": 2.931, "high": 2.945, "low": 2.691, "close": 2.694, "volume": 3602730.5, "close_time": 1747598399999, "quote_volume": 10167188.1267, "trades": 60049, "taker_buy_base": 1596286.9, "taker_buy_quote": 4503812.2692 }, { "timestamp": 1747598400000, "datetime": "2025-05-18T20:00:00", "open": 2.693, "high": 2.88, "low": 2.641, "close": 2.866, "volume": 2587118.3, "close_time": 1747612799999, "quote_volume": 7060732.1023, "trades": 52946, "taker_buy_base": 1264578.5, "taker_buy_quote": 3453829.1843 }, { "timestamp": 1747612800000, "datetime": "2025-05-19T00:00:00", "open": 2.867, "high": 2.879, "low": 2.692, "close": 2.693, "volume": 3005225.0, "close_time": 1747627199999, "quote_volume": 8320475.9003, "trades": 51085, "taker_buy_base": 1513074.6, "taker_buy_quote": 4194126.6059 }, { "timestamp": 1747627200000, "datetime": "2025-05-19T04:00:00", "open": 2.694, "high": 2.736, "low": 2.65, "close": 2.715, "volume": 2166474.1, "close_time": 1747641599999, "quote_volume": 5838892.6209, "trades": 43788, "taker_buy_base": 1131160.0, "taker_buy_quote": 3048887.0663 }, { "timestamp": 1747641600000, "datetime": "2025-05-19T08:00:00", "open": 2.715, "high": 2.731, "low": 2.668, "close": 2.688, "volume": 1387562.4, "close_time": 1747655999999, "quote_volume": 3740834.8726, "trades": 30696, "taker_buy_base": 703540.5, "taker_buy_quote": 1896969.7511 }, { "timestamp": 1747656000000, "datetime": "2025-05-19T12:00:00", "open": 2.687, "high": 2.763, "low": 2.644, "close": 2.748, "volume": 1815895.5, "close_time": 1747670399999, "quote_volume": 4914536.265, "trades": 37777, "taker_buy_base": 884035.2, "taker_buy_quote": 2395707.3677 }, { "timestamp": 1747670400000, "datetime": "2025-05-19T16:00:00", "open": 2.748, "high": 2.815, "low": 2.718, "close": 2.77, "volume": 1930636.4, "close_time": 1747684799999, "quote_volume": 5331386.3867, "trades": 38487, "taker_buy_base": 1038986.2, "taker_buy_quote": 2868171.6559 }, { "timestamp": 1747684800000, "datetime": "2025-05-19T20:00:00", "open": 2.77, "high": 2.778, "low": 2.726, "close": 2.769, "volume": 990066.7, "close_time": 1747699199999, "quote_volume": 2726312.1453, "trades": 16781, "taker_buy_base": 488493.9, "taker_buy_quote": 1344938.5537 }, { "timestamp": 1747699200000, "datetime": "2025-05-20T00:00:00", "open": 2.769, "high": 2.888, "low": 2.745, "close": 2.818, "volume": 1897800.2, "close_time": 1747713599999, "quote_volume": 5357440.1938, "trades": 36703, "taker_buy_base": 955588.8, "taker_buy_quote": 2698320.1422 }, { "timestamp": 1747713600000, "datetime": "2025-05-20T04:00:00", "open": 2.818, "high": 2.856, "low": 2.772, "close": 2.783, "volume": 1248483.3, "close_time": 1747727999999, "quote_volume": 3515463.112, "trades": 23558, "taker_buy_base": 587222.3, "taker_buy_quote": 1654729.1436 }, { "timestamp": 1747728000000, "datetime": "2025-05-20T08:00:00", "open": 2.782, "high": 2.798, "low": 2.708, "close": 2.733, "volume": 1480024.3, "close_time": 1747742399999, "quote_volume": 4077904.6312, "trades": 27303, "taker_buy_base": 682016.2, "taker_buy_quote": 1881169.6936 }, { "timestamp": 1747742400000, "datetime": "2025-05-20T12:00:00", "open": 2.733, "high": 2.74, "low": 2.695, "close": 2.724, "volume": 1439366.6, "close_time": 1747756799999, "quote_volume": 3908999.6683, "trades": 34703, "taker_buy_base": 695529.4, "taker_buy_quote": 1888581.3331 }, { "timestamp": 1747756800000, "datetime": "2025-05-20T16:00:00", "open": 2.723, "high": 2.771, "low": 2.674, "close": 2.758, "volume": 1644979.4, "close_time": 1747771199999, "quote_volume": 4470946.728, "trades": 35822, "taker_buy_base": 812908.8, "taker_buy_quote": 2210836.6844 }, { "timestamp": 1747771200000, "datetime": "2025-05-20T20:00:00", "open": 2.758, "high": 2.883, "low": 2.745, "close": 2.813, "volume": 2146795.2, "close_time": 1747785599999, "quote_volume": 6036908.8191, "trades": 36244, "taker_buy_base": 1196251.8, "taker_buy_quote": 3368355.1858 }, { "timestamp": 1747785600000, "datetime": "2025-05-21T00:00:00", "open": 2.814, "high": 2.835, "low": 2.759, "close": 2.821, "volume": 1489634.3, "close_time": 1747799999999, "quote_volume": 4173695.1313, "trades": 38041, "taker_buy_base": 676122.3, "taker_buy_quote": 1895374.4477 }, { "timestamp": 1747800000000, "datetime": "2025-05-21T04:00:00", "open": 2.821, "high": 2.864, "low": 2.778, "close": 2.8, "volume": 2392453.9, "close_time": 1747814399999, "quote_volume": 6771000.1352, "trades": 46967, "taker_buy_base": 1148242.0, "taker_buy_quote": 3252406.1864 }, { "timestamp": 1747814400000, "datetime": "2025-05-21T08:00:00", "open": 2.8, "high": 2.831, "low": 2.755, "close": 2.81, "volume": 2103542.8, "close_time": 1747828799999, "quote_volume": 5865094.8079, "trades": 33758, "taker_buy_base": 964675.3, "taker_buy_quote": 2687881.1194 }, { "timestamp": 1747828800000, "datetime": "2025-05-21T12:00:00", "open": 2.81, "high": 2.888, "low": 2.77, "close": 2.881, "volume": 3478667.7, "close_time": 1747843199999, "quote_volume": 9847598.2773, "trades": 60061, "taker_buy_base": 1788037.9, "taker_buy_quote": 5062709.3181 }, { "timestamp": 1747843200000, "datetime": "2025-05-21T16:00:00", "open": 2.881, "high": 2.966, "low": 2.763, "close": 2.833, "volume": 5891363.9, "close_time": 1747857599999, "quote_volume": 16714131.2691, "trades": 101122, "taker_buy_base": 2889060.9, "taker_buy_quote": 8196701.0529 }, { "timestamp": 1747857600000, "datetime": "2025-05-21T20:00:00", "open": 2.832, "high": 2.912, "low": 2.804, "close": 2.863, "volume": 1880057.3, "close_time": 1747871999999, "quote_volume": 5367307.46, "trades": 37627, "taker_buy_base": 897538.4, "taker_buy_quote": 2562248.0438 }, { "timestamp": 1747872000000, "datetime": "2025-05-22T00:00:00", "open": 2.864, "high": 2.958, "low": 2.863, "close": 2.946, "volume": 1812273.6, "close_time": 1747886399999, "quote_volume": 5266933.0033, "trades": 42503, "taker_buy_base": 950880.1, "taker_buy_quote": 2764377.3616 }, { "timestamp": 1747886400000, "datetime": "2025-05-22T04:00:00", "open": 2.946, "high": 2.996, "low": 2.913, "close": 2.969, "volume": 2801210.2, "close_time": 1747900799999, "quote_volume": 8240200.1208, "trades": 38137, "taker_buy_base": 1477988.6, "taker_buy_quote": 4352490.5378 }, { "timestamp": 1747900800000, "datetime": "2025-05-22T08:00:00", "open": 2.969, "high": 3.053, "low": 2.964, "close": 3.026, "volume": 3010742.0, "close_time": 1747915199999, "quote_volume": 9070917.0568, "trades": 45016, "taker_buy_base": 1529740.9, "taker_buy_quote": 4613174.0323 }, { "timestamp": 1747915200000, "datetime": "2025-05-22T12:00:00", "open": 3.027, "high": 3.1, "low": 2.962, "close": 3.059, "volume": 3416346.4, "close_time": 1747929599999, "quote_volume": 10334494.8553, "trades": 57168, "taker_buy_base": 1541524.9, "taker_buy_quote": 4669687.8165 }, { "timestamp": 1747929600000, "datetime": "2025-05-22T16:00:00", "open": 3.06, "high": 3.094, "low": 3.034, "close": 3.07, "volume": 1978038.7, "close_time": 1747943999999, "quote_volume": 6065447.6827, "trades": 33202, "taker_buy_base": 1004437.5, "taker_buy_quote": 3080306.6974 }, { "timestamp": 1747944000000, "datetime": "2025-05-22T20:00:00", "open": 3.071, "high": 3.103, "low": 3.016, "close": 3.076, "volume": 1453397.3, "close_time": 1747958399999, "quote_volume": 4454424.4135, "trades": 28808, "taker_buy_base": 727218.3, "taker_buy_quote": 2230226.809 }, { "timestamp": 1747958400000, "datetime": "2025-05-23T00:00:00", "open": 3.077, "high": 3.157, "low": 3.023, "close": 3.152, "volume": 2966286.6, "close_time": 1747972799999, "quote_volume": 9190916.4093, "trades": 50136, "taker_buy_base": 1311959.4, "taker_buy_quote": 4076782.5484 }, { "timestamp": 1747972800000, "datetime": "2025-05-23T04:00:00", "open": 3.152, "high": 3.161, "low": 3.028, "close": 3.041, "volume": 2138263.7, "close_time": 1747987199999, "quote_volume": 6590045.9539, "trades": 40687, "taker_buy_base": 897633.7, "taker_buy_quote": 2765854.2217 }, { "timestamp": 1747987200000, "datetime": "2025-05-23T08:00:00", "open": 3.042, "high": 3.13, "low": 2.908, "close": 2.924, "volume": 3982022.7, "close_time": 1748001599999, "quote_volume": 12014444.1106, "trades": 66015, "taker_buy_base": 1882511.7, "taker_buy_quote": 5685707.7343 }, { "timestamp": 1748001600000, "datetime": "2025-05-23T12:00:00", "open": 2.924, "high": 2.983, "low": 2.841, "close": 2.916, "volume": 5750255.5, "close_time": 1748015999999, "quote_volume": 16749152.9085, "trades": 96361, "taker_buy_base": 2812364.6, "taker_buy_quote": 8197038.5407 }, { "timestamp": 1748016000000, "datetime": "2025-05-23T16:00:00", "open": 2.916, "high": 2.957, "low": 2.886, "close": 2.914, "volume": 1766354.2, "close_time": 1748030399999, "quote_volume": 5159682.6153, "trades": 32866, "taker_buy_base": 824047.0, "taker_buy_quote": 2408548.9183 }, { "timestamp": 1748030400000, "datetime": "2025-05-23T20:00:00", "open": 2.914, "high": 2.915, "low": 2.782, "close": 2.797, "volume": 2201800.5, "close_time": 1748044799999, "quote_volume": 6270264.468, "trades": 36227, "taker_buy_base": 915067.2, "taker_buy_quote": 2609089.6883 }, { "timestamp": 1748044800000, "datetime": "2025-05-24T00:00:00", "open": 2.798, "high": 2.846, "low": 2.785, "close": 2.832, "volume": 1462450.7, "close_time": 1748059199999, "quote_volume": 4121729.2108, "trades": 31148, "taker_buy_base": 718389.5, "taker_buy_quote": 2025174.1545 }, { "timestamp": 1748059200000, "datetime": "2025-05-24T04:00:00", "open": 2.833, "high": 2.855, "low": 2.808, "close": 2.819, "volume": 752659.6, "close_time": 1748073599999, "quote_volume": 2130627.6458, "trades": 17707, "taker_buy_base": 363190.8, "taker_buy_quote": 1028751.6092 }, { "timestamp": 1748073600000, "datetime": "2025-05-24T08:00:00", "open": 2.819, "high": 2.86, "low": 2.798, "close": 2.838, "volume": 1225121.3, "close_time": 1748087999999, "quote_volume": 3471739.373, "trades": 25377, "taker_buy_base": 699309.5, "taker_buy_quote": 1983776.7042 }, { "timestamp": 1748088000000, "datetime": "2025-05-24T12:00:00", "open": 2.837, "high": 2.841, "low": 2.79, "close": 2.807, "volume": 1116795.5, "close_time": 1748102399999, "quote_volume": 3147164.0842, "trades": 21977, "taker_buy_base": 483028.9, "taker_buy_quote": 1361135.9065 }, { "timestamp": 1748102400000, "datetime": "2025-05-24T16:00:00", "open": 2.806, "high": 2.827, "low": 2.777, "close": 2.795, "volume": 891818.5, "close_time": 1748116799999, "quote_volume": 2495201.6562, "trades": 19232, "taker_buy_base": 395875.8, "taker_buy_quote": 1108574.3619 }, { "timestamp": 1748116800000, "datetime": "2025-05-24T20:00:00", "open": 2.795, "high": 2.81, "low": 2.758, "close": 2.774, "volume": 1228879.3, "close_time": 1748131199999, "quote_volume": 3415005.7549, "trades": 20661, "taker_buy_base": 618953.0, "taker_buy_quote": 1719563.6123 }, { "timestamp": 1748131200000, "datetime": "2025-05-25T00:00:00", "open": 2.775, "high": 2.786, "low": 2.723, "close": 2.765, "volume": 1777509.8, "close_time": 1748145599999, "quote_volume": 4888698.1875, "trades": 31097, "taker_buy_base": 790266.8, "taker_buy_quote": 2174374.0681 }, { "timestamp": 1748145600000, "datetime": "2025-05-25T04:00:00", "open": 2.764, "high": 2.792, "low": 2.74, "close": 2.751, "volume": 648965.1, "close_time": 1748159999999, "quote_volume": 1795682.7199, "trades": 14718, "taker_buy_base": 306256.1, "taker_buy_quote": 847653.5407 }, { "timestamp": 1748160000000, "datetime": "2025-05-25T08:00:00", "open": 2.751, "high": 2.751, "low": 2.683, "close": 2.696, "volume": 1801276.2, "close_time": 1748174399999, "quote_volume": 4874031.9364, "trades": 27462, "taker_buy_base": 788093.2, "taker_buy_quote": 2132107.2062 }, { "timestamp": 1748174400000, "datetime": "2025-05-25T12:00:00", "open": 2.696, "high": 2.723, "low": 2.636, "close": 2.68, "volume": 2167941.4, "close_time": 1748188799999, "quote_volume": 5812860.352, "trades": 33874, "taker_buy_base": 1001121.2, "taker_buy_quote": 2683045.8698 }, { "timestamp": 1748188800000, "datetime": "2025-05-25T16:00:00", "open": 2.68, "high": 2.704, "low": 2.648, "close": 2.692, "volume": 1066554.8, "close_time": 1748203199999, "quote_volume": 2846928.0471, "trades": 19842, "taker_buy_base": 533368.0, "taker_buy_quote": 1424059.1424 }, { "timestamp": 1748203200000, "datetime": "2025-05-25T20:00:00", "open": 2.693, "high": 2.814, "low": 2.669, "close": 2.796, "volume": 1906700.5, "close_time": 1748217599999, "quote_volume": 5256611.7162, "trades": 32030, "taker_buy_base": 922107.4, "taker_buy_quote": 2538902.2595 }, { "timestamp": 1748217600000, "datetime": "2025-05-26T00:00:00", "open": 2.797, "high": 2.844, "low": 2.777, "close": 2.81, "volume": 1588089.4, "close_time": 1748231999999, "quote_volume": 4462525.0478, "trades": 27321, "taker_buy_base": 847228.5, "taker_buy_quote": 2381466.2273 }, { "timestamp": 1748232000000, "datetime": "2025-05-26T04:00:00", "open": 2.81, "high": 2.87, "low": 2.793, "close": 2.857, "volume": 1375017.0, "close_time": 1748246399999, "quote_volume": 3888964.4488, "trades": 24831, "taker_buy_base": 711802.9, "taker_buy_quote": 2014336.0056 }, { "timestamp": 1748246400000, "datetime": "2025-05-26T08:00:00", "open": 2.858, "high": 2.864, "low": 2.8, "close": 2.808, "volume": 1698836.4, "close_time": 1748260799999, "quote_volume": 4808183.8209, "trades": 26472, "taker_buy_base": 839689.7, "taker_buy_quote": 2380849.1272 }, { "timestamp": 1748260800000, "datetime": "2025-05-26T12:00:00", "open": 2.807, "high": 2.852, "low": 2.758, "close": 2.817, "volume": 2006740.0, "close_time": 1748275199999, "quote_volume": 5631783.0389, "trades": 37888, "taker_buy_base": 1011015.1, "taker_buy_quote": 2839563.6485 }, { "timestamp": 1748275200000, "datetime": "2025-05-26T16:00:00", "open": 2.818, "high": 2.835, "low": 2.742, "close": 2.755, "volume": 1234749.6, "close_time": 1748289599999, "quote_volume": 3427965.9012, "trades": 29594, "taker_buy_base": 553694.7, "taker_buy_quote": 1537913.6798 }, { "timestamp": 1748289600000, "datetime": "2025-05-26T20:00:00", "open": 2.755, "high": 2.791, "low": 2.737, "close": 2.769, "volume": 1488025.9, "close_time": 1748303999999, "quote_volume": 4099505.7018, "trades": 22324, "taker_buy_base": 664474.8, "taker_buy_quote": 1831874.6615 }, { "timestamp": 1748304000000, "datetime": "2025-05-27T00:00:00", "open": 2.769, "high": 2.818, "low": 2.698, "close": 2.785, "volume": 1711006.5, "close_time": 1748318399999, "quote_volume": 4711057.9132, "trades": 33786, "taker_buy_base": 903247.4, "taker_buy_quote": 2487872.5351 }, { "timestamp": 1748318400000, "datetime": "2025-05-27T04:00:00", "open": 2.785, "high": 2.864, "low": 2.768, "close": 2.851, "volume": 1723274.0, "close_time": 1748332799999, "quote_volume": 4868655.9926, "trades": 29683, "taker_buy_base": 988741.8, "taker_buy_quote": 2795277.157 }, { "timestamp": 1748332800000, "datetime": "2025-05-27T08:00:00", "open": 2.851, "high": 2.897, "low": 2.845, "close": 2.879, "volume": 1995566.7, "close_time": 1748347199999, "quote_volume": 5728719.9291, "trades": 30271, "taker_buy_base": 981939.3, "taker_buy_quote": 2820224.0634 }, { "timestamp": 1748347200000, "datetime": "2025-05-27T12:00:00", "open": 2.879, "high": 2.926, "low": 2.825, "close": 2.881, "volume": 3163574.8, "close_time": 1748361599999, "quote_volume": 9102316.8032, "trades": 46327, "taker_buy_base": 1497355.1, "taker_buy_quote": 4310853.7164 }, { "timestamp": 1748361600000, "datetime": "2025-05-27T16:00:00", "open": 2.881, "high": 2.911, "low": 2.853, "close": 2.864, "volume": 1514028.3, "close_time": 1748375999999, "quote_volume": 4364077.3312, "trades": 28696, "taker_buy_base": 728941.1, "taker_buy_quote": 2102761.2495 }, { "timestamp": 1748376000000, "datetime": "2025-05-27T20:00:00", "open": 2.864, "high": 2.877, "low": 2.807, "close": 2.817, "volume": 1133095.0, "close_time": 1748390399999, "quote_volume": 3213787.9314, "trades": 20926, "taker_buy_base": 479779.9, "taker_buy_quote": 1361197.0472 }, { "timestamp": 1748390400000, "datetime": "2025-05-28T00:00:00", "open": 2.817, "high": 2.839, "low": 2.788, "close": 2.829, "volume": 1501608.9, "close_time": 1748404799999, "quote_volume": 4225319.6919, "trades": 26274, "taker_buy_base": 687844.5, "taker_buy_quote": 1936681.5317 }, { "timestamp": 1748404800000, "datetime": "2025-05-28T04:00:00", "open": 2.828, "high": 2.846, "low": 2.804, "close": 2.828, "volume": 1041075.8, "close_time": 1748419199999, "quote_volume": 2942819.5638, "trades": 17128, "taker_buy_base": 493924.4, "taker_buy_quote": 1396051.324 }, { "timestamp": 1748419200000, "datetime": "2025-05-28T08:00:00", "open": 2.829, "high": 2.879, "low": 2.811, "close": 2.867, "volume": 1816701.1, "close_time": 1748433599999, "quote_volume": 5178103.6122, "trades": 26809, "taker_buy_base": 879467.2, "taker_buy_quote": 2506211.9094 }, { "timestamp": 1748433600000, "datetime": "2025-05-28T12:00:00", "open": 2.868, "high": 2.899, "low": 2.772, "close": 2.78, "volume": 2781010.2, "close_time": 1748447999999, "quote_volume": 7884431.0716, "trades": 47589, "taker_buy_base": 1273790.0, "taker_buy_quote": 3612359.3853 }, { "timestamp": 1748448000000, "datetime": "2025-05-28T16:00:00", "open": 2.781, "high": 2.843, "low": 2.742, "close": 2.748, "volume": 2186880.8, "close_time": 1748462399999, "quote_volume": 6120861.6696, "trades": 33690, "taker_buy_base": 1132032.9, "taker_buy_quote": 3173436.7375 }, { "timestamp": 1748462400000, "datetime": "2025-05-28T20:00:00", "open": 2.748, "high": 2.873, "low": 2.737, "close": 2.87, "volume": 1589943.7, "close_time": 1748476799999, "quote_volume": 4458436.7045, "trades": 28473, "taker_buy_base": 792330.4, "taker_buy_quote": 2222474.936 }, { "timestamp": 1748476800000, "datetime": "2025-05-29T00:00:00", "open": 2.871, "high": 2.989, "low": 2.846, "close": 2.947, "volume": 4178309.2, "close_time": 1748491199999, "quote_volume": 12233696.2951, "trades": 54952, "taker_buy_base": 2178306.4, "taker_buy_quote": 6382330.8595 }, { "timestamp": 1748491200000, "datetime": "2025-05-29T04:00:00", "open": 2.947, "high": 2.964, "low": 2.883, "close": 2.94, "volume": 1989966.5, "close_time": 1748505599999, "quote_volume": 5826415.8714, "trades": 28794, "taker_buy_base": 894229.0, "taker_buy_quote": 2619362.0142 }, { "timestamp": 1748505600000, "datetime": "2025-05-29T08:00:00", "open": 2.94, "high": 2.968, "low": 2.912, "close": 2.944, "volume": 4387450.6, "close_time": 1748519999999, "quote_volume": 12900473.7984, "trades": 39049, "taker_buy_base": 2050173.9, "taker_buy_quote": 6025912.0258 }, { "timestamp": 1748520000000, "datetime": "2025-05-29T12:00:00", "open": 2.943, "high": 2.947, "low": 2.81, "close": 2.834, "volume": 3121752.9, "close_time": 1748534399999, "quote_volume": 8971448.3238, "trades": 48876, "taker_buy_base": 1436950.4, "taker_buy_quote": 4129408.1028 }, { "timestamp": 1748534400000, "datetime": "2025-05-29T16:00:00", "open": 2.835, "high": 2.85, "low": 2.761, "close": 2.775, "volume": 2592234.4, "close_time": 1748548799999, "quote_volume": 7290456.4204, "trades": 41572, "taker_buy_base": 1314471.0, "taker_buy_quote": 3699420.1135 }, { "timestamp": 1748548800000, "datetime": "2025-05-29T20:00:00", "open": 2.776, "high": 2.83, "low": 2.745, "close": 2.754, "volume": 1491090.4, "close_time": 1748563199999, "quote_volume": 4157461.2866, "trades": 24068, "taker_buy_base": 712961.5, "taker_buy_quote": 1988922.4802 }, { "timestamp": 1748563200000, "datetime": "2025-05-30T00:00:00", "open": 2.754, "high": 2.771, "low": 2.579, "close": 2.671, "volume": 5582145.5, "close_time": 1748577599999, "quote_volume": 14815315.136, "trades": 75424, "taker_buy_base": 2598954.0, "taker_buy_quote": 6897042.1792 }, { "timestamp": 1748577600000, "datetime": "2025-05-30T04:00:00", "open": 2.672, "high": 2.672, "low": 2.596, "close": 2.618, "volume": 2805862.2, "close_time": 1748591999999, "quote_volume": 7388224.4419, "trades": 36111, "taker_buy_base": 1291512.7, "taker_buy_quote": 3403650.0281 }, { "timestamp": 1748592000000, "datetime": "2025-05-30T08:00:00", "open": 2.618, "high": 2.651, "low": 2.601, "close": 2.646, "volume": 2121893.1, "close_time": 1748606399999, "quote_volume": 5571636.3025, "trades": 39546, "taker_buy_base": 1080354.0, "taker_buy_quote": 2836941.4009 }, { "timestamp": 1748606400000, "datetime": "2025-05-30T12:00:00", "open": 2.647, "high": 2.655, "low": 2.579, "close": 2.583, "volume": 3221231.7, "close_time": 1748620799999, "quote_volume": 8393895.6633, "trades": 51870, "taker_buy_base": 1539784.9, "taker_buy_quote": 4011896.0236 }, { "timestamp": 1748620800000, "datetime": "2025-05-30T16:00:00", "open": 2.583, "high": 2.594, "low": 2.475, "close": 2.525, "volume": 4967604.4, "close_time": 1748635199999, "quote_volume": 12504645.2742, "trades": 61852, "taker_buy_base": 2211614.9, "taker_buy_quote": 5565382.1704 }, { "timestamp": 1748635200000, "datetime": "2025-05-30T20:00:00", "open": 2.525, "high": 2.53, "low": 2.41, "close": 2.444, "volume": 2769820.4, "close_time": 1748649599999, "quote_volume": 6825269.3088, "trades": 41146, "taker_buy_base": 1219542.9, "taker_buy_quote": 3007911.8703 }, { "timestamp": 1748649600000, "datetime": "2025-05-31T00:00:00", "open": 2.445, "high": 2.454, "low": 2.333, "close": 2.37, "volume": 3672801.5, "close_time": 1748663999999, "quote_volume": 8743034.2984, "trades": 66175, "taker_buy_base": 1660609.1, "taker_buy_quote": 3955203.8408 }, { "timestamp": 1748664000000, "datetime": "2025-05-31T04:00:00", "open": 2.37, "high": 2.42, "low": 2.35, "close": 2.413, "volume": 2583598.1, "close_time": 1748678399999, "quote_volume": 6183432.7193, "trades": 27303, "taker_buy_base": 1223592.5, "taker_buy_quote": 2927216.9341 }, { "timestamp": 1748678400000, "datetime": "2025-05-31T08:00:00", "open": 2.413, "high": 2.423, "low": 2.368, "close": 2.379, "volume": 1806852.4, "close_time": 1748692799999, "quote_volume": 4330065.2015, "trades": 26084, "taker_buy_base": 875853.2, "taker_buy_quote": 2098550.0563 }, { "timestamp": 1748692800000, "datetime": "2025-05-31T12:00:00", "open": 2.378, "high": 2.467, "low": 2.376, "close": 2.434, "volume": 2196510.4, "close_time": 1748707199999, "quote_volume": 5347289.5398, "trades": 29380, "taker_buy_base": 1132947.0, "taker_buy_quote": 2758485.895 }, { "timestamp": 1748707200000, "datetime": "2025-05-31T16:00:00", "open": 2.434, "high": 2.464, "low": 2.406, "close": 2.422, "volume": 1932066.4, "close_time": 1748721599999, "quote_volume": 4696729.7909, "trades": 21746, "taker_buy_base": 937800.9, "taker_buy_quote": 2281121.4395 }, { "timestamp": 1748721600000, "datetime": "2025-05-31T20:00:00", "open": 2.422, "high": 2.452, "low": 2.411, "close": 2.421, "volume": 1866338.3, "close_time": 1748735999999, "quote_volume": 4539697.3307, "trades": 18818, "taker_buy_base": 977429.4, "taker_buy_quote": 2376971.5915 }, { "timestamp": 1748736000000, "datetime": "2025-06-01T00:00:00", "open": 2.421, "high": 2.435, "low": 2.384, "close": 2.412, "volume": 1177823.6, "close_time": 1748750399999, "quote_volume": 2836813.7411, "trades": 20245, "taker_buy_base": 575358.9, "taker_buy_quote": 1386409.9945 }, { "timestamp": 1748750400000, "datetime": "2025-06-01T04:00:00", "open": 2.412, "high": 2.444, "low": 2.398, "close": 2.409, "volume": 1031764.4, "close_time": 1748764799999, "quote_volume": 2499261.4525, "trades": 16680, "taker_buy_base": 515512.4, "taker_buy_quote": 1249546.3687 }, { "timestamp": 1748764800000, "datetime": "2025-06-01T08:00:00", "open": 2.41, "high": 2.417, "low": 2.352, "close": 2.394, "volume": 1440980.4, "close_time": 1748779199999, "quote_volume": 3429812.9474, "trades": 21973, "taker_buy_base": 696626.8, "taker_buy_quote": 1658840.3255 }, { "timestamp": 1748779200000, "datetime": "2025-06-01T12:00:00", "open": 2.394, "high": 2.441, "low": 2.37, "close": 2.431, "volume": 1221006.0, "close_time": 1748793599999, "quote_volume": 2940502.6616, "trades": 19758, "taker_buy_base": 636170.0, "taker_buy_quote": 1532854.9689 }, { "timestamp": 1748793600000, "datetime": "2025-06-01T16:00:00", "open": 2.431, "high": 2.472, "low": 2.386, "close": 2.434, "volume": 2301368.1, "close_time": 1748807999999, "quote_volume": 5604509.3398, "trades": 24523, "taker_buy_base": 1183268.2, "taker_buy_quote": 2881782.7877 }, { "timestamp": 1748808000000, "datetime": "2025-06-01T20:00:00", "open": 2.434, "high": 2.474, "low": 2.421, "close": 2.462, "volume": 1178171.1, "close_time": 1748822399999, "quote_volume": 2888020.021, "trades": 15430, "taker_buy_base": 600304.4, "taker_buy_quote": 1471975.1416 }, { "timestamp": 1748822400000, "datetime": "2025-06-02T00:00:00", "open": 2.463, "high": 2.48, "low": 2.413, "close": 2.421, "volume": 1204506.2, "close_time": 1748836799999, "quote_volume": 2945897.25, "trades": 19956, "taker_buy_base": 495839.3, "taker_buy_quote": 1212909.0013 }, { "timestamp": 1748836800000, "datetime": "2025-06-02T04:00:00", "open": 2.42, "high": 2.448, "low": 2.398, "close": 2.43, "volume": 1125856.7, "close_time": 1748851199999, "quote_volume": 2726437.16, "trades": 15501, "taker_buy_base": 508007.9, "taker_buy_quote": 1230773.3396 }, { "timestamp": 1748851200000, "datetime": "2025-06-02T08:00:00", "open": 2.43, "high": 2.443, "low": 2.374, "close": 2.387, "volume": 1661132.8, "close_time": 1748865599999, "quote_volume": 3979743.4635, "trades": 22923, "taker_buy_base": 748584.8, "taker_buy_quote": 1793084.5775 }, { "timestamp": 1748865600000, "datetime": "2025-06-02T12:00:00", "open": 2.388, "high": 2.444, "low": 2.38, "close": 2.422, "volume": 2126151.4, "close_time": 1748879999999, "quote_volume": 5133423.683, "trades": 34605, "taker_buy_base": 985733.5, "taker_buy_quote": 2380450.4651 }, { "timestamp": 1748880000000, "datetime": "2025-06-02T16:00:00", "open": 2.423, "high": 2.442, "low": 2.388, "close": 2.404, "volume": 1592372.3, "close_time": 1748894399999, "quote_volume": 3844753.5216, "trades": 34288, "taker_buy_base": 680651.0, "taker_buy_quote": 1643630.1698 }, { "timestamp": 1748894400000, "datetime": "2025-06-02T20:00:00", "open": 2.404, "high": 2.516, "low": 2.404, "close": 2.503, "volume": 2475773.1, "close_time": 1748908799999, "quote_volume": 6121196.7509, "trades": 33981, "taker_buy_base": 1163321.8, "taker_buy_quote": 2875811.8205 }, { "timestamp": 1748908800000, "datetime": "2025-06-03T00:00:00", "open": 2.504, "high": 2.577, "low": 2.495, "close": 2.511, "volume": 1725495.0, "close_time": 1748923199999, "quote_volume": 4376562.8599, "trades": 29043, "taker_buy_base": 774241.0, "taker_buy_quote": 1964600.2495 }, { "timestamp": 1748923200000, "datetime": "2025-06-03T04:00:00", "open": 2.512, "high": 2.521, "low": 2.49, "close": 2.494, "volume": 1174605.9, "close_time": 1748937599999, "quote_volume": 2942521.866, "trades": 15517, "taker_buy_base": 523045.1, "taker_buy_quote": 1310761.2351 }, { "timestamp": 1748937600000, "datetime": "2025-06-03T08:00:00", "open": 2.495, "high": 2.529, "low": 2.475, "close": 2.511, "volume": 1167680.1, "close_time": 1748951999999, "quote_volume": 2921226.2403, "trades": 16420, "taker_buy_base": 611556.3, "taker_buy_quote": 1530713.4586 }, { "timestamp": 1748952000000, "datetime": "2025-06-03T12:00:00", "open": 2.51, "high": 2.591, "low": 2.501, "close": 2.57, "volume": 2776313.3, "close_time": 1748966399999, "quote_volume": 7097212.2989, "trades": 36572, "taker_buy_base": 1451093.5, "taker_buy_quote": 3709626.2384 }, { "timestamp": 1748966400000, "datetime": "2025-06-03T16:00:00", "open": 2.571, "high": 2.584, "low": 2.538, "close": 2.559, "volume": 1570048.3, "close_time": 1748980799999, "quote_volume": 4021164.9853, "trades": 24497, "taker_buy_base": 746599.1, "taker_buy_quote": 1912355.2481 }, { "timestamp": 1748980800000, "datetime": "2025-06-03T20:00:00", "open": 2.56, "high": 2.56, "low": 2.492, "close": 2.506, "volume": 1036629.7, "close_time": 1748995199999, "quote_volume": 2613919.5103, "trades": 19004, "taker_buy_base": 443036.3, "taker_buy_quote": 1116430.805 }, { "timestamp": 1748995200000, "datetime": "2025-06-04T00:00:00", "open": 2.506, "high": 2.577, "low": 2.49, "close": 2.544, "volume": 2207775.8, "close_time": 1749009599999, "quote_volume": 5623322.7603, "trades": 23701, "taker_buy_base": 995886.6, "taker_buy_quote": 2534520.7594 }, { "timestamp": 1749009600000, "datetime": "2025-06-04T04:00:00", "open": 2.545, "high": 2.547, "low": 2.506, "close": 2.544, "volume": 1137568.5, "close_time": 1749023999999, "quote_volume": 2880059.4897, "trades": 16730, "taker_buy_base": 591958.4, "taker_buy_quote": 1498779.5888 }, { "timestamp": 1749024000000, "datetime": "2025-06-04T08:00:00", "open": 2.543, "high": 2.563, "low": 2.508, "close": 2.51, "volume": 1134570.0, "close_time": 1749038399999, "quote_volume": 2878628.6446, "trades": 16899, "taker_buy_base": 562805.5, "taker_buy_quote": 1427902.7056 }, { "timestamp": 1749038400000, "datetime": "2025-06-04T12:00:00", "open": 2.51, "high": 2.539, "low": 2.465, "close": 2.535, "volume": 2232997.3, "close_time": 1749052799999, "quote_volume": 5571577.7653, "trades": 28627, "taker_buy_base": 1138970.7, "taker_buy_quote": 2843669.8371 }, { "timestamp": 1749052800000, "datetime": "2025-06-04T16:00:00", "open": 2.535, "high": 2.538, "low": 2.479, "close": 2.48, "volume": 1268758.0, "close_time": 1749067199999, "quote_volume": 3179517.2558, "trades": 18629, "taker_buy_base": 588686.7, "taker_buy_quote": 1475105.367 }, { "timestamp": 1749067200000, "datetime": "2025-06-04T20:00:00", "open": 2.48, "high": 2.481, "low": 2.419, "close": 2.435, "volume": 1197753.3, "close_time": 1749081599999, "quote_volume": 2930778.7867, "trades": 20843, "taker_buy_base": 531582.5, "taker_buy_quote": 1300107.7556 }, { "timestamp": 1749081600000, "datetime": "2025-06-05T00:00:00", "open": 2.435, "high": 2.474, "low": 2.423, "close": 2.452, "volume": 955099.0, "close_time": 1749095999999, "quote_volume": 2341984.9547, "trades": 18056, "taker_buy_base": 479789.9, "taker_buy_quote": 1176633.2518 }, { "timestamp": 1749096000000, "datetime": "2025-06-05T04:00:00", "open": 2.453, "high": 2.464, "low": 2.425, "close": 2.452, "volume": 1103253.3, "close_time": 1749110399999, "quote_volume": 2698157.4844, "trades": 16697, "taker_buy_base": 498460.7, "taker_buy_quote": 1219798.2291 }, { "timestamp": 1749110400000, "datetime": "2025-06-05T08:00:00", "open": 2.452, "high": 2.478, "low": 2.433, "close": 2.467, "volume": 1113235.1, "close_time": 1749124799999, "quote_volume": 2734631.8281, "trades": 18918, "taker_buy_base": 575421.9, "taker_buy_quote": 1413706.3511 }, { "timestamp": 1749124800000, "datetime": "2025-06-05T12:00:00", "open": 2.466, "high": 2.52, "low": 2.43, "close": 2.444, "volume": 2612200.5, "close_time": 1749139199999, "quote_volume": 6476804.1281, "trades": 39253, "taker_buy_base": 1307296.3, "taker_buy_quote": 3244490.1186 }, { "timestamp": 1749139200000, "datetime": "2025-06-05T16:00:00", "open": 2.444, "high": 2.446, "low": 2.292, "close": 2.325, "volume": 3842385.3, "close_time": 1749153599999, "quote_volume": 9029696.433, "trades": 54052, "taker_buy_base": 1702112.7, "taker_buy_quote": 3998658.2475 }, { "timestamp": 1749153600000, "datetime": "2025-06-05T20:00:00", "open": 2.326, "high": 2.334, "low": 2.224, "close": 2.247, "volume": 3794542.3, "close_time": 1749167999999, "quote_volume": 8585049.5418, "trades": 59275, "taker_buy_base": 1756212.9, "taker_buy_quote": 3971550.6488 }, { "timestamp": 1749168000000, "datetime": "2025-06-06T00:00:00", "open": 2.246, "high": 2.309, "low": 2.243, "close": 2.306, "volume": 1657748.2, "close_time": 1749182399999, "quote_volume": 3773657.9435, "trades": 23763, "taker_buy_base": 874751.2, "taker_buy_quote": 1991960.4665 }, { "timestamp": 1749182400000, "datetime": "2025-06-06T04:00:00", "open": 2.306, "high": 2.32, "low": 2.282, "close": 2.289, "volume": 1877720.5, "close_time": 1749196799999, "quote_volume": 4321705.9506, "trades": 18868, "taker_buy_base": 816769.3, "taker_buy_quote": 1880884.2702 }, { "timestamp": 1749196800000, "datetime": "2025-06-06T08:00:00", "open": 2.289, "high": 2.313, "low": 2.27, "close": 2.289, "volume": 1715833.1, "close_time": 1749211199999, "quote_volume": 3930082.1217, "trades": 21091, "taker_buy_base": 730971.2, "taker_buy_quote": 1674481.6949 }, { "timestamp": 1749211200000, "datetime": "2025-06-06T12:00:00", "open": 2.289, "high": 2.367, "low": 2.287, "close": 2.336, "volume": 2185022.0, "close_time": 1749225599999, "quote_volume": 5087128.5291, "trades": 34705, "taker_buy_base": 1145846.0, "taker_buy_quote": 2667458.0874 }, { "timestamp": 1749225600000, "datetime": "2025-06-06T16:00:00", "open": 2.336, "high": 2.358, "low": 2.294, "close": 2.302, "volume": 1349479.7, "close_time": 1749239999999, "quote_volume": 3137487.9607, "trades": 22854, "taker_buy_base": 629091.6, "taker_buy_quote": 1463381.6412 }, { "timestamp": 1749240000000, "datetime": "2025-06-06T20:00:00", "open": 2.303, "high": 2.34, "low": 2.299, "close": 2.314, "volume": 678361.6, "close_time": 1749254399999, "quote_volume": 1574014.2581, "trades": 11937, "taker_buy_base": 335031.3, "taker_buy_quote": 777431.0038 }, { "timestamp": 1749254400000, "datetime": "2025-06-07T00:00:00", "open": 2.315, "high": 2.388, "low": 2.302, "close": 2.382, "volume": 759184.9, "close_time": 1749268799999, "quote_volume": 1783140.7463, "trades": 12774, "taker_buy_base": 382715.3, "taker_buy_quote": 898929.9939 }, { "timestamp": 1749268800000, "datetime": "2025-06-07T04:00:00", "open": 2.383, "high": 2.415, "low": 2.372, "close": 2.415, "volume": 788185.5, "close_time": 1749283199999, "quote_volume": 1885710.9335, "trades": 12123, "taker_buy_base": 410386.0, "taker_buy_quote": 982381.144 }, { "timestamp": 1749283200000, "datetime": "2025-06-07T08:00:00", "open": 2.415, "high": 2.455, "low": 2.394, "close": 2.429, "volume": 893200.4, "close_time": 1749297599999, "quote_volume": 2163186.4558, "trades": 14029, "taker_buy_base": 471594.2, "taker_buy_quote": 1142771.8338 }, { "timestamp": 1749297600000, "datetime": "2025-06-07T12:00:00", "open": 2.43, "high": 2.465, "low": 2.426, "close": 2.444, "volume": 1074241.5, "close_time": 1749311999999, "quote_volume": 2631655.6372, "trades": 16500, "taker_buy_base": 545340.2, "taker_buy_quote": 1335872.8893 }, { "timestamp": 1749312000000, "datetime": "2025-06-07T16:00:00", "open": 2.444, "high": 2.449, "low": 2.407, "close": 2.418, "volume": 1037491.4, "close_time": 1749326399999, "quote_volume": 2514179.0572, "trades": 15079, "taker_buy_base": 430158.3, "taker_buy_quote": 1042722.8321 }, { "timestamp": 1749326400000, "datetime": "2025-06-07T20:00:00", "open": 2.418, "high": 2.448, "low": 2.417, "close": 2.423, "volume": 502115.0, "close_time": 1749340799999, "quote_volume": 1220373.1391, "trades": 8501, "taker_buy_base": 267981.7, "taker_buy_quote": 651742.8445 }, { "timestamp": 1749340800000, "datetime": "2025-06-08T00:00:00", "open": 2.423, "high": 2.429, "low": 2.397, "close": 2.398, "volume": 1782202.1, "close_time": 1749355199999, "quote_volume": 4307024.5124, "trades": 14465, "taker_buy_base": 809274.1, "taker_buy_quote": 1956468.048 }, { "timestamp": 1749355200000, "datetime": "2025-06-08T04:00:00", "open": 2.398, "high": 2.41, "low": 2.389, "close": 2.393, "volume": 777535.2, "close_time": 1749369599999, "quote_volume": 1865412.3993, "trades": 9797, "taker_buy_base": 394191.4, "taker_buy_quote": 946048.4285 }, { "timestamp": 1749369600000, "datetime": "2025-06-08T08:00:00", "open": 2.393, "high": 2.415, "low": 2.371, "close": 2.413, "volume": 1003335.0, "close_time": 1749383999999, "quote_volume": 2399220.8525, "trades": 13639, "taker_buy_base": 524952.9, "taker_buy_quote": 1256110.1102 }, { "timestamp": 1749384000000, "datetime": "2025-06-08T12:00:00", "open": 2.414, "high": 2.448, "low": 2.4, "close": 2.418, "volume": 972280.1, "close_time": 1749398399999, "quote_volume": 2354626.1938, "trades": 15026, "taker_buy_base": 471991.2, "taker_buy_quote": 1143239.7955 }, { "timestamp": 1749398400000, "datetime": "2025-06-08T16:00:00", "open": 2.417, "high": 2.448, "low": 2.417, "close": 2.442, "volume": 633235.8, "close_time": 1749412799999, "quote_volume": 1542805.6076, "trades": 11787, "taker_buy_base": 315567.5, "taker_buy_quote": 769021.6469 }, { "timestamp": 1749412800000, "datetime": "2025-06-08T20:00:00", "open": 2.443, "high": 2.463, "low": 2.416, "close": 2.421, "volume": 707466.6, "close_time": 1749427199999, "quote_volume": 1723726.912, "trades": 12497, "taker_buy_base": 317644.0, "taker_buy_quote": 774175.0863 }, { "timestamp": 1749427200000, "datetime": "2025-06-09T00:00:00", "open": 2.421, "high": 2.435, "low": 2.388, "close": 2.4, "volume": 1282728.7, "close_time": 1749441599999, "quote_volume": 3084519.3986, "trades": 17272, "taker_buy_base": 573960.4, "taker_buy_quote": 1378977.7683 }, { "timestamp": 1749441600000, "datetime": "2025-06-09T04:00:00", "open": 2.399, "high": 2.405, "low": 2.371, "close": 2.397, "volume": 948527.3, "close_time": 1749455999999, "quote_volume": 2263327.1543, "trades": 12597, "taker_buy_base": 468254.3, "taker_buy_quote": 1117772.0888 }, { "timestamp": 1749456000000, "datetime": "2025-06-09T08:00:00", "open": 2.397, "high": 2.483, "low": 2.388, "close": 2.473, "volume": 1791227.0, "close_time": 1749470399999, "quote_volume": 4387942.98, "trades": 23838, "taker_buy_base": 954690.0, "taker_buy_quote": 2338719.389 }, { "timestamp": 1749470400000, "datetime": "2025-06-09T12:00:00", "open": 2.474, "high": 2.475, "low": 2.422, "close": 2.447, "volume": 1796026.3, "close_time": 1749484799999, "quote_volume": 4407173.8166, "trades": 21314, "taker_buy_base": 760465.4, "taker_buy_quote": 1865926.2375 }, { "timestamp": 1749484800000, "datetime": "2025-06-09T16:00:00", "open": 2.447, "high": 2.491, "low": 2.447, "close": 2.47, "volume": 1299292.3, "close_time": 1749499199999, "quote_volume": 3220230.8392, "trades": 22657, "taker_buy_base": 712068.1, "taker_buy_quote": 1764942.7509 }, { "timestamp": 1749499200000, "datetime": "2025-06-09T20:00:00", "open": 2.47, "high": 2.552, "low": 2.464, "close": 2.543, "volume": 1698025.4, "close_time": 1749513599999, "quote_volume": 4282761.7994, "trades": 25703, "taker_buy_base": 882914.4, "taker_buy_quote": 2228545.6221 }, { "timestamp": 1749513600000, "datetime": "2025-06-10T00:00:00", "open": 2.544, "high": 2.57, "low": 2.534, "close": 2.543, "volume": 1231308.4, "close_time": 1749527999999, "quote_volume": 3142142.1283, "trades": 22856, "taker_buy_base": 608268.3, "taker_buy_quote": 1553061.9933 }, { "timestamp": 1749528000000, "datetime": "2025-06-10T04:00:00", "open": 2.543, "high": 2.549, "low": 2.501, "close": 2.528, "volume": 1096987.3, "close_time": 1749542399999, "quote_volume": 2768175.9232, "trades": 18551, "taker_buy_base": 563395.0, "taker_buy_quote": 1421933.1954 }, { "timestamp": 1749542400000, "datetime": "2025-06-10T08:00:00", "open": 2.529, "high": 2.629, "low": 2.503, "close": 2.627, "volume": 2001433.0, "close_time": 1749556799999, "quote_volume": 5139758.8161, "trades": 32298, "taker_buy_base": 1028026.9, "taker_buy_quote": 2641468.0785 }, { "timestamp": 1749556800000, "datetime": "2025-06-10T12:00:00", "open": 2.626, "high": 2.661, "low": 2.54, "close": 2.584, "volume": 4010100.0, "close_time": 1749571199999, "quote_volume": 10457265.8792, "trades": 62987, "taker_buy_base": 2123433.7, "taker_buy_quote": 5545614.5829 }, { "timestamp": 1749571200000, "datetime": "2025-06-10T16:00:00", "open": 2.584, "high": 2.644, "low": 2.583, "close": 2.611, "volume": 1984108.6, "close_time": 1749585599999, "quote_volume": 5174676.1375, "trades": 35406, "taker_buy_base": 989261.3, "taker_buy_quote": 2581532.8397 }, { "timestamp": 1749585600000, "datetime": "2025-06-10T20:00:00", "open": 2.611, "high": 2.666, "low": 2.588, "close": 2.662, "volume": 1696570.4, "close_time": 1749599999999, "quote_volume": 4464239.1539, "trades": 31927, "taker_buy_base": 847225.3, "taker_buy_quote": 2229674.9228 }, { "timestamp": 1749600000000, "datetime": "2025-06-11T00:00:00", "open": 2.662, "high": 2.67, "low": 2.607, "close": 2.641, "volume": 1137169.7, "close_time": 1749614399999, "quote_volume": 3000136.6858, "trades": 24242, "taker_buy_base": 569832.6, "taker_buy_quote": 1503409.9324 }, { "timestamp": 1749614400000, "datetime": "2025-06-11T04:00:00", "open": 2.641, "high": 2.661, "low": 2.621, "close": 2.643, "volume": 915282.8, "close_time": 1749628799999, "quote_volume": 2413502.6032, "trades": 20151, "taker_buy_base": 519064.6, "taker_buy_quote": 1369049.3559 }, { "timestamp": 1749628800000, "datetime": "2025-06-11T08:00:00", "open": 2.643, "high": 2.649, "low": 2.587, "close": 2.605, "volume": 1123547.5, "close_time": 1749643199999, "quote_volume": 2932868.975, "trades": 22470, "taker_buy_base": 512727.6, "taker_buy_quote": 1338342.4593 }, { "timestamp": 1749643200000, "datetime": "2025-06-11T12:00:00", "open": 2.605, "high": 2.73, "low": 2.59, "close": 2.722, "volume": 3328593.8, "close_time": 1749657599999, "quote_volume": 8874235.9209, "trades": 57433, "taker_buy_base": 1823843.1, "taker_buy_quote": 4861756.036 }, { "timestamp": 1749657600000, "datetime": "2025-06-11T16:00:00", "open": 2.723, "high": 2.725, "low": 2.606, "close": 2.615, "volume": 2107629.8, "close_time": 1749671999999, "quote_volume": 5612587.6017, "trades": 38387, "taker_buy_base": 881049.6, "taker_buy_quote": 2345310.801 }, { "timestamp": 1749672000000, "datetime": "2025-06-11T20:00:00", "open": 2.615, "high": 2.641, "low": 2.556, "close": 2.573, "volume": 1561718.5, "close_time": 1749686399999, "quote_volume": 4042349.9585, "trades": 29976, "taker_buy_base": 681741.7, "taker_buy_quote": 1765265.3924 }, { "timestamp": 1749686400000, "datetime": "2025-06-12T00:00:00", "open": 2.573, "high": 2.581, "low": 2.511, "close": 2.519, "volume": 1215281.3, "close_time": 1749700799999, "quote_volume": 3089644.2624, "trades": 24942, "taker_buy_base": 528259.3, "taker_buy_quote": 1344246.3185 }, { "timestamp": 1749700800000, "datetime": "2025-06-12T04:00:00", "open": 2.52, "high": 2.533, "low": 2.499, "close": 2.509, "volume": 1130805.2, "close_time": 1749715199999, "quote_volume": 2846008.7811, "trades": 19451, "taker_buy_base": 530410.2, "taker_buy_quote": 1335090.7421 }, { "timestamp": 1749715200000, "datetime": "2025-06-12T08:00:00", "open": 2.508, "high": 2.536, "low": 2.442, "close": 2.447, "volume": 1935699.8, "close_time": 1749729599999, "quote_volume": 4807817.955, "trades": 33172, "taker_buy_base": 837569.2, "taker_buy_quote": 2079906.0785 }, { "timestamp": 1749729600000, "datetime": "2025-06-12T12:00:00", "open": 2.448, "high": 2.503, "low": 2.442, "close": 2.45, "volume": 1940407.6, "close_time": 1749743999999, "quote_volume": 4814397.4331, "trades": 35006, "taker_buy_base": 966156.5, "taker_buy_quote": 2396820.9488 }, { "timestamp": 1749744000000, "datetime": "2025-06-12T16:00:00", "open": 2.449, "high": 2.502, "low": 2.407, "close": 2.416, "volume": 1450945.8, "close_time": 1749758399999, "quote_volume": 3563465.5789, "trades": 28143, "taker_buy_base": 755982.9, "taker_buy_quote": 1857664.1646 }, { "timestamp": 1749758400000, "datetime": "2025-06-12T20:00:00", "open": 2.415, "high": 2.422, "low": 2.365, "close": 2.369, "volume": 2215032.4, "close_time": 1749772799999, "quote_volume": 5293042.2461, "trades": 41866, "taker_buy_base": 1100689.3, "taker_buy_quote": 2631513.3836 }, { "timestamp": 1749772800000, "datetime": "2025-06-13T00:00:00", "open": 2.369, "high": 2.37, "low": 2.166, "close": 2.245, "volume": 7412968.9, "close_time": 1749787199999, "quote_volume": 16575490.4737, "trades": 120175, "taker_buy_base": 3459794.5, "taker_buy_quote": 7731085.1513 }, { "timestamp": 1749787200000, "datetime": "2025-06-13T04:00:00", "open": 2.246, "high": 2.246, "low": 2.196, "close": 2.24, "volume": 2019191.4, "close_time": 1749801599999, "quote_volume": 4494704.3774, "trades": 35034, "taker_buy_base": 1024010.7, "taker_buy_quote": 2279496.9749 }, { "timestamp": 1749801600000, "datetime": "2025-06-13T08:00:00", "open": 2.241, "high": 2.278, "low": 2.199, "close": 2.243, "volume": 2776814.7, "close_time": 1749815999999, "quote_volume": 6210113.1908, "trades": 40495, "taker_buy_base": 1474145.3, "taker_buy_quote": 3296865.6564 }, { "timestamp": 1749816000000, "datetime": "2025-06-13T12:00:00", "open": 2.243, "high": 2.256, "low": 2.183, "close": 2.24, "volume": 2850380.4, "close_time": 1749830399999, "quote_volume": 6340721.1114, "trades": 45485, "taker_buy_base": 1409656.7, "taker_buy_quote": 3136560.342 }, { "timestamp": 1749830400000, "datetime": "2025-06-13T16:00:00", "open": 2.241, "high": 2.277, "low": 2.159, "close": 2.183, "volume": 2655941.3, "close_time": 1749844799999, "quote_volume": 5880317.3924, "trades": 42930, "taker_buy_base": 1168933.6, "taker_buy_quote": 2593215.0285 }, { "timestamp": 1749844800000, "datetime": "2025-06-13T20:00:00", "open": 2.183, "high": 2.242, "low": 2.176, "close": 2.24, "volume": 1578043.1, "close_time": 1749859199999, "quote_volume": 3489868.6723, "trades": 25517, "taker_buy_base": 891952.9, "taker_buy_quote": 1973259.2031 }, { "timestamp": 1749859200000, "datetime": "2025-06-14T00:00:00", "open": 2.239, "high": 2.244, "low": 2.209, "close": 2.22, "volume": 1239544.5, "close_time": 1749873599999, "quote_volume": 2761192.1355, "trades": 17554, "taker_buy_base": 614501.5, "taker_buy_quote": 1369015.4406 }, { "timestamp": 1749873600000, "datetime": "2025-06-14T04:00:00", "open": 2.219, "high": 2.245, "low": 2.207, "close": 2.228, "volume": 920629.2, "close_time": 1749887999999, "quote_volume": 2050654.9469, "trades": 11510, "taker_buy_base": 434847.3, "taker_buy_quote": 968902.5941 }, { "timestamp": 1749888000000, "datetime": "2025-06-14T08:00:00", "open": 2.227, "high": 2.244, "low": 2.214, "close": 2.236, "volume": 687927.2, "close_time": 1749902399999, "quote_volume": 1531570.5236, "trades": 10866, "taker_buy_base": 347543.9, "taker_buy_quote": 774069.6174 }, { "timestamp": 1749902400000, "datetime": "2025-06-14T12:00:00", "open": 2.235, "high": 2.249, "low": 2.186, "close": 2.201, "volume": 1244137.7, "close_time": 1749916799999, "quote_volume": 2757205.3625, "trades": 16668, "taker_buy_base": 597904.0, "taker_buy_quote": 1325296.4515 }, { "timestamp": 1749916800000, "datetime": "2025-06-14T16:00:00", "open": 2.201, "high": 2.212, "low": 2.159, "close": 2.186, "volume": 1559063.7, "close_time": 1749931199999, "quote_volume": 3409174.1091, "trades": 24731, "taker_buy_base": 740507.8, "taker_buy_quote": 1621805.6592 }, { "timestamp": 1749931200000, "datetime": "2025-06-14T20:00:00", "open": 2.186, "high": 2.244, "low": 2.169, "close": 2.232, "volume": 1021160.5, "close_time": 1749945599999, "quote_volume": 2257643.1725, "trades": 18349, "taker_buy_base": 517915.3, "taker_buy_quote": 1146231.6663 }, { "timestamp": 1749945600000, "datetime": "2025-06-15T00:00:00", "open": 2.233, "high": 2.248, "low": 2.227, "close": 2.238, "volume": 516341.2, "close_time": 1749959999999, "quote_volume": 1155297.688, "trades": 11110, "taker_buy_base": 256458.0, "taker_buy_quote": 573874.2729 }, { "timestamp": 1749960000000, "datetime": "2025-06-15T04:00:00", "open": 2.237, "high": 2.272, "low": 2.231, "close": 2.239, "volume": 751638.7, "close_time": 1749974399999, "quote_volume": 1690769.9454, "trades": 11850, "taker_buy_base": 396181.3, "taker_buy_quote": 891679.0362 }, { "timestamp": 1749974400000, "datetime": "2025-06-15T08:00:00", "open": 2.238, "high": 2.242, "low": 2.193, "close": 2.204, "volume": 1275085.1, "close_time": 1749988799999, "quote_volume": 2825075.9291, "trades": 17181, "taker_buy_base": 490247.3, "taker_buy_quote": 1086385.8011 }, { "timestamp": 1749988800000, "datetime": "2025-06-15T12:00:00", "open": 2.203, "high": 2.245, "low": 2.199, "close": 2.215, "volume": 1077324.9, "close_time": 1750003199999, "quote_volume": 2390739.9437, "trades": 17468, "taker_buy_base": 552737.8, "taker_buy_quote": 1226739.1152 }, { "timestamp": 1750003200000, "datetime": "2025-06-15T16:00:00", "open": 2.215, "high": 2.227, "low": 2.186, "close": 2.195, "volume": 754384.4, "close_time": 1750017599999, "quote_volume": 1667327.0848, "trades": 12681, "taker_buy_base": 334216.6, "taker_buy_quote": 738815.5475 }, { "timestamp": 1750017600000, "datetime": "2025-06-15T20:00:00", "open": 2.196, "high": 2.233, "low": 2.17, "close": 2.228, "volume": 809559.2, "close_time": 1750031999999, "quote_volume": 1783170.6878, "trades": 15494, "taker_buy_base": 410495.4, "taker_buy_quote": 904631.1684 }, { "timestamp": 1750032000000, "datetime": "2025-06-16T00:00:00", "open": 2.228, "high": 2.27, "low": 2.205, "close": 2.247, "volume": 1159997.7, "close_time": 1750046399999, "quote_volume": 2601591.0722, "trades": 18375, "taker_buy_base": 527088.5, "taker_buy_quote": 1182577.1149 }, { "timestamp": 1750046400000, "datetime": "2025-06-16T04:00:00", "open": 2.248, "high": 2.324, "low": 2.248, "close": 2.309, "volume": 1530192.7, "close_time": 1750060799999, "quote_volume": 3497553.8535, "trades": 21771, "taker_buy_base": 852564.1, "taker_buy_quote": 1948955.3254 }, { "timestamp": 1750060800000, "datetime": "2025-06-16T08:00:00", "open": 2.309, "high": 2.328, "low": 2.291, "close": 2.318, "volume": 1518391.9, "close_time": 1750075199999, "quote_volume": 3508858.9816, "trades": 19693, "taker_buy_base": 790405.2, "taker_buy_quote": 1827133.0904 }, { "timestamp": 1750075200000, "datetime": "2025-06-16T12:00:00", "open": 2.318, "high": 2.367, "low": 2.304, "close": 2.353, "volume": 2289278.4, "close_time": 1750089599999, "quote_volume": 5356868.3712, "trades": 31895, "taker_buy_base": 1244322.6, "taker_buy_quote": 2912033.0122 }, { "timestamp": 1750089600000, "datetime": "2025-06-16T16:00:00", "open": 2.353, "high": 2.384, "low": 2.353, "close": 2.368, "volume": 1171533.3, "close_time": 1750103999999, "quote_volume": 2777840.2715, "trades": 19304, "taker_buy_base": 631838.9, "taker_buy_quote": 1498602.3202 }, { "timestamp": 1750104000000, "datetime": "2025-06-16T20:00:00", "open": 2.369, "high": 2.387, "low": 2.265, "close": 2.272, "volume": 2373019.2, "close_time": 1750118399999, "quote_volume": 5530883.7303, "trades": 36332, "taker_buy_base": 1026318.8, "taker_buy_quote": 2394318.251 }, { "timestamp": 1750118400000, "datetime": "2025-06-17T00:00:00", "open": 2.272, "high": 2.301, "low": 2.209, "close": 2.273, "volume": 2793019.3, "close_time": 1750132799999, "quote_volume": 6302149.1745, "trades": 43719, "taker_buy_base": 1345871.1, "taker_buy_quote": 3038656.4623 }, { "timestamp": 1750132800000, "datetime": "2025-06-17T04:00:00", "open": 2.273, "high": 2.276, "low": 2.23, "close": 2.235, "volume": 1046976.2, "close_time": 1750147199999, "quote_volume": 2353798.406, "trades": 18711, "taker_buy_base": 454856.1, "taker_buy_quote": 1022772.1061 }, { "timestamp": 1750147200000, "datetime": "2025-06-17T08:00:00", "open": 2.235, "high": 2.239, "low": 2.187, "close": 2.197, "volume": 1866465.3, "close_time": 1750161599999, "quote_volume": 4119622.6481, "trades": 24211, "taker_buy_base": 748296.4, "taker_buy_quote": 1652714.9444 }, { "timestamp": 1750161600000, "datetime": "2025-06-17T12:00:00", "open": 2.198, "high": 2.222, "low": 2.132, "close": 2.154, "volume": 2445569.6, "close_time": 1750175999999, "quote_volume": 5317932.0353, "trades": 36035, "taker_buy_base": 1011187.8, "taker_buy_quote": 2201137.181 }, { "timestamp": 1750176000000, "datetime": "2025-06-17T16:00:00", "open": 2.154, "high": 2.196, "low": 2.097, "close": 2.175, "volume": 3224701.7, "close_time": 1750190399999, "quote_volume": 6880660.5722, "trades": 46124, "taker_buy_base": 1644296.9, "taker_buy_quote": 3513441.5953 }, { "timestamp": 1750190400000, "datetime": "2025-06-17T20:00:00", "open": 2.175, "high": 2.185, "low": 2.117, "close": 2.14, "volume": 1147934.0, "close_time": 1750204799999, "quote_volume": 2468631.5494, "trades": 19897, "taker_buy_base": 593631.1, "taker_buy_quote": 1277911.0493 }, { "timestamp": 1750204800000, "datetime": "2025-06-18T00:00:00", "open": 2.14, "high": 2.165, "low": 2.124, "close": 2.151, "volume": 1286928.4, "close_time": 1750219199999, "quote_volume": 2756987.695, "trades": 19598, "taker_buy_base": 600928.4, "taker_buy_quote": 1287666.9167 }, { "timestamp": 1750219200000, "datetime": "2025-06-18T04:00:00", "open": 2.15, "high": 2.182, "low": 2.149, "close": 2.158, "volume": 763336.1, "close_time": 1750233599999, "quote_volume": 1650319.7694, "trades": 14138, "taker_buy_base": 375620.8, "taker_buy_quote": 812219.9617 }, { "timestamp": 1750233600000, "datetime": "2025-06-18T08:00:00", "open": 2.157, "high": 2.172, "low": 2.086, "close": 2.121, "volume": 1352922.6, "close_time": 1750247999999, "quote_volume": 2868544.7013, "trades": 22708, "taker_buy_base": 660939.7, "taker_buy_quote": 1401923.4216 }, { "timestamp": 1750248000000, "datetime": "2025-06-18T12:00:00", "open": 2.122, "high": 2.155, "low": 2.072, "close": 2.127, "volume": 3205728.5, "close_time": 1750262399999, "quote_volume": 6795425.1867, "trades": 47228, "taker_buy_base": 1729205.1, "taker_buy_quote": 3668312.342 }, { "timestamp": 1750262400000, "datetime": "2025-06-18T16:00:00", "open": 2.126, "high": 2.163, "low": 2.107, "close": 2.113, "volume": 2780926.8, "close_time": 1750276799999, "quote_volume": 5926028.7527, "trades": 47811, "taker_buy_base": 1411158.7, "taker_buy_quote": 3009608.1579 }, { "timestamp": 1750276800000, "datetime": "2025-06-18T20:00:00", "open": 2.114, "high": 2.202, "low": 2.105, "close": 2.187, "volume": 1415221.9, "close_time": 1750291199999, "quote_volume": 3080337.2803, "trades": 22954, "taker_buy_base": 811228.3, "taker_buy_quote": 1764960.4114 }, { "timestamp": 1750291200000, "datetime": "2025-06-19T00:00:00", "open": 2.187, "high": 2.213, "low": 2.166, "close": 2.194, "volume": 1069619.8, "close_time": 1750305599999, "quote_volume": 2335814.075, "trades": 19343, "taker_buy_base": 547605.2, "taker_buy_quote": 1196217.3945 }, { "timestamp": 1750305600000, "datetime": "2025-06-19T04:00:00", "open": 2.194, "high": 2.208, "low": 2.173, "close": 2.175, "volume": 757500.6, "close_time": 1750319999999, "quote_volume": 1658357.8642, "trades": 12539, "taker_buy_base": 368848.5, "taker_buy_quote": 807936.9919 }, { "timestamp": 1750320000000, "datetime": "2025-06-19T08:00:00", "open": 2.176, "high": 2.191, "low": 2.156, "close": 2.159, "volume": 1135718.5, "close_time": 1750334399999, "quote_volume": 2465568.0144, "trades": 17331, "taker_buy_base": 458930.4, "taker_buy_quote": 996552.8031 }, { "timestamp": 1750334400000, "datetime": "2025-06-19T12:00:00", "open": 2.16, "high": 2.189, "low": 2.153, "close": 2.156, "volume": 1882525.7, "close_time": 1750348799999, "quote_volume": 4080648.3555, "trades": 22697, "taker_buy_base": 697236.4, "taker_buy_quote": 1511456.1 }, { "timestamp": 1750348800000, "datetime": "2025-06-19T16:00:00", "open": 2.156, "high": 2.203, "low": 2.143, "close": 2.191, "volume": 2007604.3, "close_time": 1750363199999, "quote_volume": 4386362.7863, "trades": 25989, "taker_buy_base": 784643.9, "taker_buy_quote": 1713432.7028 }, { "timestamp": 1750363200000, "datetime": "2025-06-19T20:00:00", "open": 2.192, "high": 2.208, "low": 2.172, "close": 2.181, "volume": 1319343.2, "close_time": 1750377599999, "quote_volume": 2889379.6621, "trades": 19296, "taker_buy_base": 689856.0, "taker_buy_quote": 1510544.1832 }, { "timestamp": 1750377600000, "datetime": "2025-06-20T00:00:00", "open": 2.182, "high": 2.191, "low": 2.135, "close": 2.143, "volume": 1052253.5, "close_time": 1750391999999, "quote_volume": 2273749.7181, "trades": 15294, "taker_buy_base": 443807.8, "taker_buy_quote": 959608.4091 }, { "timestamp": 1750392000000, "datetime": "2025-06-20T04:00:00", "open": 2.143, "high": 2.184, "low": 2.119, "close": 2.182, "volume": 961042.0, "close_time": 1750406399999, "quote_volume": 2062551.2202, "trades": 17912, "taker_buy_base": 513835.8, "taker_buy_quote": 1103966.918 }, { "timestamp": 1750406400000, "datetime": "2025-06-20T08:00:00", "open": 2.182, "high": 2.201, "low": 2.167, "close": 2.187, "volume": 930226.4, "close_time": 1750420799999, "quote_volume": 2031388.9851, "trades": 16553, "taker_buy_base": 467556.5, "taker_buy_quote": 1021391.6419 }, { "timestamp": 1750420800000, "datetime": "2025-06-20T12:00:00", "open": 2.187, "high": 2.195, "low": 2.11, "close": 2.12, "volume": 1592795.2, "close_time": 1750435199999, "quote_volume": 3421668.2722, "trades": 26731, "taker_buy_base": 732357.6, "taker_buy_quote": 1572993.1982 }, { "timestamp": 1750435200000, "datetime": "2025-06-20T16:00:00", "open": 2.12, "high": 2.123, "low": 2.018, "close": 2.082, "volume": 3734437.8, "close_time": 1750449599999, "quote_volume": 7705234.8427, "trades": 51674, "taker_buy_base": 1876149.6, "taker_buy_quote": 3864966.5235 }, { "timestamp": 1750449600000, "datetime": "2025-06-20T20:00:00", "open": 2.081, "high": 2.11, "low": 2.05, "close": 2.075, "volume": 1049388.2, "close_time": 1750463999999, "quote_volume": 2182531.992, "trades": 16345, "taker_buy_base": 543798.3, "taker_buy_quote": 1131449.4444 }, { "timestamp": 1750464000000, "datetime": "2025-06-21T00:00:00", "open": 2.075, "high": 2.105, "low": 2.07, "close": 2.1, "volume": 612802.9, "close_time": 1750478399999, "quote_volume": 1280180.6012, "trades": 11632, "taker_buy_base": 322084.9, "taker_buy_quote": 672919.418 }, { "timestamp": 1750478400000, "datetime": "2025-06-21T04:00:00", "open": 2.099, "high": 2.105, "low": 2.072, "close": 2.077, "volume": 689442.6, "close_time": 1750492799999, "quote_volume": 1437728.425, "trades": 9939, "taker_buy_base": 282561.9, "taker_buy_quote": 589831.2972 }, { "timestamp": 1750492800000, "datetime": "2025-06-21T08:00:00", "open": 2.078, "high": 2.096, "low": 2.071, "close": 2.083, "volume": 670288.7, "close_time": 1750507199999, "quote_volume": 1397142.8008, "trades": 11549, "taker_buy_base": 326034.4, "taker_buy_quote": 679619.1371 }, { "timestamp": 1750507200000, "datetime": "2025-06-21T12:00:00", "open": 2.083, "high": 2.085, "low": 2.023, "close": 2.044, "volume": 1509964.3, "close_time": 1750521599999, "quote_volume": 3089495.962, "trades": 21665, "taker_buy_base": 705423.6, "taker_buy_quote": 1442956.1729 }, { "timestamp": 1750521600000, "datetime": "2025-06-21T16:00:00", "open": 2.044, "high": 2.056, "low": 1.978, "close": 1.981, "volume": 1533211.5, "close_time": 1750535999999, "quote_volume": 3083134.4627, "trades": 24995, "taker_buy_base": 755751.4, "taker_buy_quote": 1521043.5967 }, { "timestamp": 1750536000000, "datetime": "2025-06-21T20:00:00", "open": 1.981, "high": 2.002, "low": 1.903, "close": 1.973, "volume": 3449037.8, "close_time": 1750550399999, "quote_volume": 6727825.7416, "trades": 50306, "taker_buy_base": 1597072.1, "taker_buy_quote": 3116592.6539 }, { "timestamp": 1750550400000, "datetime": "2025-06-22T00:00:00", "open": 1.972, "high": 2.008, "low": 1.924, "close": 1.934, "volume": 2474480.1, "close_time": 1750564799999, "quote_volume": 4864259.1028, "trades": 40229, "taker_buy_base": 1203383.3, "taker_buy_quote": 2367667.5297 }, { "timestamp": 1750564800000, "datetime": "2025-06-22T04:00:00", "open": 1.935, "high": 1.963, "low": 1.927, "close": 1.941, "volume": 1054753.2, "close_time": 1750579199999, "quote_volume": 2054033.5687, "trades": 20321, "taker_buy_base": 515059.8, "taker_buy_quote": 1003273.8311 }, { "timestamp": 1750579200000, "datetime": "2025-06-22T08:00:00", "open": 1.942, "high": 1.95, "low": 1.898, "close": 1.917, "volume": 1735529.8, "close_time": 1750593599999, "quote_volume": 3336762.2149, "trades": 29094, "taker_buy_base": 732481.9, "taker_buy_quote": 1408897.8304 }, { "timestamp": 1750593600000, "datetime": "2025-06-22T12:00:00", "open": 1.917, "high": 1.93, "low": 1.809, "close": 1.861, "volume": 8303506.5, "close_time": 1750607999999, "quote_volume": 15434390.7421, "trades": 99747, "taker_buy_base": 3875101.2, "taker_buy_quote": 7208511.9543 }, { "timestamp": 1750608000000, "datetime": "2025-06-22T16:00:00", "open": 1.86, "high": 1.869, "low": 1.828, "close": 1.844, "volume": 2324524.9, "close_time": 1750622399999, "quote_volume": 4295370.102, "trades": 37635, "taker_buy_base": 1179208.8, "taker_buy_quote": 2179373.8537 }, { "timestamp": 1750622400000, "datetime": "2025-06-22T20:00:00", "open": 1.844, "high": 1.901, "low": 1.793, "close": 1.898, "volume": 5219010.4, "close_time": 1750636799999, "quote_volume": 9602853.7184, "trades": 57344, "taker_buy_base": 2614207.9, "taker_buy_quote": 4813963.735 }, { "timestamp": 1750636800000, "datetime": "2025-06-23T00:00:00", "open": 1.898, "high": 1.925, "low": 1.886, "close": 1.903, "volume": 1738811.2, "close_time": 1750651199999, "quote_volume": 3311776.0001, "trades": 24933, "taker_buy_base": 857232.0, "taker_buy_quote": 1633588.8803 }, { "timestamp": 1750651200000, "datetime": "2025-06-23T04:00:00", "open": 1.904, "high": 1.942, "low": 1.898, "close": 1.921, "volume": 1255584.6, "close_time": 1750665599999, "quote_volume": 2410812.0927, "trades": 18019, "taker_buy_base": 617808.0, "taker_buy_quote": 1186471.4972 }, { "timestamp": 1750665600000, "datetime": "2025-06-23T08:00:00", "open": 1.921, "high": 1.926, "low": 1.894, "close": 1.911, "volume": 1227085.2, "close_time": 1750679999999, "quote_volume": 2341158.8702, "trades": 17041, "taker_buy_base": 601123.3, "taker_buy_quote": 1146995.9138 }, { "timestamp": 1750680000000, "datetime": "2025-06-23T12:00:00", "open": 1.911, "high": 1.985, "low": 1.9, "close": 1.934, "volume": 5803407.8, "close_time": 1750694399999, "quote_volume": 11309189.3117, "trades": 65610, "taker_buy_base": 3354348.1, "taker_buy_quote": 6537387.0886 }, { "timestamp": 1750694400000, "datetime": "2025-06-23T16:00:00", "open": 1.935, "high": 2.027, "low": 1.864, "close": 2.022, "volume": 4804006.6, "close_time": 1750708799999, "quote_volume": 9334996.0236, "trades": 66786, "taker_buy_base": 2392905.3, "taker_buy_quote": 4656875.814 }, { "timestamp": 1750708800000, "datetime": "2025-06-23T20:00:00", "open": 2.022, "high": 2.149, "low": 2.016, "close": 2.123, "volume": 3813858.9, "close_time": 1750723199999, "quote_volume": 7991403.594, "trades": 56769, "taker_buy_base": 1947054.1, "taker_buy_quote": 4081070.788 }, { "timestamp": 1750723200000, "datetime": "2025-06-24T00:00:00", "open": 2.123, "high": 2.143, "low": 2.111, "close": 2.138, "volume": 2176113.5, "close_time": 1750737599999, "quote_volume": 4628627.9146, "trades": 29195, "taker_buy_base": 1172238.5, "taker_buy_quote": 2493401.5011 }, { "timestamp": 1750737600000, "datetime": "2025-06-24T04:00:00", "open": 2.138, "high": 2.213, "low": 2.127, "close": 2.167, "volume": 3103358.0, "close_time": 1750751999999, "quote_volume": 6772020.6365, "trades": 38019, "taker_buy_base": 1550219.9, "taker_buy_quote": 3384512.1769 }, { "timestamp": 1750752000000, "datetime": "2025-06-24T08:00:00", "open": 2.167, "high": 2.203, "low": 2.153, "close": 2.177, "volume": 2237403.0, "close_time": 1750766399999, "quote_volume": 4869798.7101, "trades": 31963, "taker_buy_base": 1065264.8, "taker_buy_quote": 2319346.876 }, { "timestamp": 1750766400000, "datetime": "2025-06-24T12:00:00", "open": 2.177, "high": 2.205, "low": 2.161, "close": 2.192, "volume": 2420601.6, "close_time": 1750780799999, "quote_volume": 5280463.5247, "trades": 37084, "taker_buy_base": 1291399.7, "taker_buy_quote": 2818442.5999 }, { "timestamp": 1750780800000, "datetime": "2025-06-24T16:00:00", "open": 2.192, "high": 2.23, "low": 2.159, "close": 2.173, "volume": 2110003.1, "close_time": 1750795199999, "quote_volume": 4641716.8206, "trades": 29780, "taker_buy_base": 1088874.1, "taker_buy_quote": 2396435.4176 }, { "timestamp": 1750795200000, "datetime": "2025-06-24T20:00:00", "open": 2.173, "high": 2.196, "low": 2.161, "close": 2.19, "volume": 1312366.1, "close_time": 1750809599999, "quote_volume": 2857695.7262, "trades": 20227, "taker_buy_base": 660936.9, "taker_buy_quote": 1439286.1626 }, { "timestamp": 1750809600000, "datetime": "2025-06-25T00:00:00", "open": 2.19, "high": 2.197, "low": 2.171, "close": 2.182, "volume": 1728586.8, "close_time": 1750823999999, "quote_volume": 3775600.3354, "trades": 25144, "taker_buy_base": 827484.1, "taker_buy_quote": 1807261.0718 }, { "timestamp": 1750824000000, "datetime": "2025-06-25T04:00:00", "open": 2.182, "high": 2.198, "low": 2.164, "close": 2.185, "volume": 1179848.2, "close_time": 1750838399999, "quote_volume": 2572215.6558, "trades": 16076, "taker_buy_base": 537096.5, "taker_buy_quote": 1170713.4313 }, { "timestamp": 1750838400000, "datetime": "2025-06-25T08:00:00", "open": 2.186, "high": 2.19, "low": 2.137, "close": 2.179, "volume": 1547610.7, "close_time": 1750852799999, "quote_volume": 3338897.7385, "trades": 23119, "taker_buy_base": 741318.6, "taker_buy_quote": 1600139.5487 }, { "timestamp": 1750852800000, "datetime": "2025-06-25T12:00:00", "open": 2.179, "high": 2.196, "low": 2.119, "close": 2.122, "volume": 2418291.5, "close_time": 1750867199999, "quote_volume": 5216983.8909, "trades": 36431, "taker_buy_base": 1209800.5, "taker_buy_quote": 2610540.6865 }, { "timestamp": 1750867200000, "datetime": "2025-06-25T16:00:00", "open": 2.122, "high": 2.16, "low": 2.114, "close": 2.15, "volume": 1553349.8, "close_time": 1750881599999, "quote_volume": 3316689.0619, "trades": 23990, "taker_buy_base": 831710.5, "taker_buy_quote": 1776635.3526 }, { "timestamp": 1750881600000, "datetime": "2025-06-25T20:00:00", "open": 2.15, "high": 2.172, "low": 2.122, "close": 2.139, "volume": 683255.6, "close_time": 1750895999999, "quote_volume": 1464764.8021, "trades": 13070, "taker_buy_base": 331657.4, "taker_buy_quote": 711080.758 }, { "timestamp": 1750896000000, "datetime": "2025-06-26T00:00:00", "open": 2.138, "high": 2.191, "low": 2.12, "close": 2.151, "volume": 1712864.1, "close_time": 1750910399999, "quote_volume": 3695869.0926, "trades": 30421, "taker_buy_base": 962186.9, "taker_buy_quote": 2076808.4888 }, { "timestamp": 1750910400000, "datetime": "2025-06-26T04:00:00", "open": 2.152, "high": 2.168, "low": 2.125, "close": 2.156, "volume": 796521.1, "close_time": 1750924799999, "quote_volume": 1707765.1058, "trades": 15002, "taker_buy_base": 404508.6, "taker_buy_quote": 867990.156 }, { "timestamp": 1750924800000, "datetime": "2025-06-26T08:00:00", "open": 2.156, "high": 2.177, "low": 2.088, "close": 2.088, "volume": 3160419.5, "close_time": 1750939199999, "quote_volume": 6690741.9132, "trades": 31706, "taker_buy_base": 1871358.0, "taker_buy_quote": 3960187.5791 }, { "timestamp": 1750939200000, "datetime": "2025-06-26T12:00:00", "open": 2.089, "high": 2.092, "low": 2.04, "close": 2.058, "volume": 2635208.6, "close_time": 1750953599999, "quote_volume": 5448676.354, "trades": 35714, "taker_buy_base": 1272999.1, "taker_buy_quote": 2630803.4077 }, { "timestamp": 1750953600000, "datetime": "2025-06-26T16:00:00", "open": 2.057, "high": 2.069, "low": 2.024, "close": 2.063, "volume": 1761818.8, "close_time": 1750967999999, "quote_volume": 3598141.368, "trades": 25309, "taker_buy_base": 972700.9, "taker_buy_quote": 1987175.2737 }, { "timestamp": 1750968000000, "datetime": "2025-06-26T20:00:00", "open": 2.063, "high": 2.11, "low": 2.044, "close": 2.05, "volume": 1890798.0, "close_time": 1750982399999, "quote_volume": 3912731.0698, "trades": 25703, "taker_buy_base": 994405.6, "taker_buy_quote": 2059655.9639 }, { "timestamp": 1750982400000, "datetime": "2025-06-27T00:00:00", "open": 2.051, "high": 2.087, "low": 2.024, "close": 2.081, "volume": 1795269.6, "close_time": 1750996799999, "quote_volume": 3697103.6306, "trades": 22028, "taker_buy_base": 964730.9, "taker_buy_quote": 1988676.3351 }, { "timestamp": 1750996800000, "datetime": "2025-06-27T04:00:00", "open": 2.08, "high": 2.11, "low": 2.06, "close": 2.065, "volume": 1522178.7, "close_time": 1751011199999, "quote_volume": 3170693.7965, "trades": 17106, "taker_buy_base": 750396.9, "taker_buy_quote": 1562332.1897 }, { "timestamp": 1751011200000, "datetime": "2025-06-27T08:00:00", "open": 2.065, "high": 2.099, "low": 2.063, "close": 2.077, "volume": 1331957.5, "close_time": 1751025599999, "quote_volume": 2775845.6106, "trades": 18406, "taker_buy_base": 775517.9, "taker_buy_quote": 1616398.4691 }, { "timestamp": 1751025600000, "datetime": "2025-06-27T12:00:00", "open": 2.078, "high": 2.093, "low": 2.048, "close": 2.086, "volume": 1963101.1, "close_time": 1751039999999, "quote_volume": 4058297.7609, "trades": 27990, "taker_buy_base": 956003.3, "taker_buy_quote": 1977328.2536 }, { "timestamp": 1751040000000, "datetime": "2025-06-27T16:00:00", "open": 2.086, "high": 2.13, "low": 2.041, "close": 2.069, "volume": 2397009.5, "close_time": 1751054399999, "quote_volume": 5001458.3793, "trades": 30748, "taker_buy_base": 1301240.6, "taker_buy_quote": 2715509.1154 }, { "timestamp": 1751054400000, "datetime": "2025-06-27T20:00:00", "open": 2.068, "high": 2.119, "low": 2.065, "close": 2.113, "volume": 1751298.2, "close_time": 1751068799999, "quote_volume": 3670843.1519, "trades": 17371, "taker_buy_base": 839412.9, "taker_buy_quote": 1758660.6091 }, { "timestamp": 1751068800000, "datetime": "2025-06-28T00:00:00", "open": 2.113, "high": 2.124, "low": 2.099, "close": 2.107, "volume": 839918.8, "close_time": 1751083199999, "quote_volume": 1774563.5358, "trades": 12432, "taker_buy_base": 437429.3, "taker_buy_quote": 924490.1809 }, { "timestamp": 1751083200000, "datetime": "2025-06-28T04:00:00", "open": 2.108, "high": 2.117, "low": 2.095, "close": 2.107, "volume": 821642.8, "close_time": 1751097599999, "quote_volume": 1728347.4587, "trades": 9063, "taker_buy_base": 349692.3, "taker_buy_quote": 735715.4756 }, { "timestamp": 1751097600000, "datetime": "2025-06-28T08:00:00", "open": 2.108, "high": 2.115, "low": 2.093, "close": 2.103, "volume": 640460.6, "close_time": 1751111999999, "quote_volume": 1348723.6989, "trades": 8991, "taker_buy_base": 323903.4, "taker_buy_quote": 682381.1129 }, { "timestamp": 1751112000000, "datetime": "2025-06-28T12:00:00", "open": 2.104, "high": 2.13, "low": 2.089, "close": 2.127, "volume": 610691.4, "close_time": 1751126399999, "quote_volume": 1285296.5721, "trades": 8571, "taker_buy_base": 308786.4, "taker_buy_quote": 650262.749 }, { "timestamp": 1751126400000, "datetime": "2025-06-28T16:00:00", "open": 2.128, "high": 2.163, "low": 2.124, "close": 2.145, "volume": 1165173.1, "close_time": 1751140799999, "quote_volume": 2497980.566, "trades": 16258, "taker_buy_base": 682428.7, "taker_buy_quote": 1462848.9598 }, { "timestamp": 1751140800000, "datetime": "2025-06-28T20:00:00", "open": 2.145, "high": 2.184, "low": 2.141, "close": 2.166, "volume": 1045947.3, "close_time": 1751155199999, "quote_volume": 2262010.5909, "trades": 13063, "taker_buy_base": 570823.1, "taker_buy_quote": 1233855.8634 }, { "timestamp": 1751155200000, "datetime": "2025-06-29T00:00:00", "open": 2.167, "high": 2.182, "low": 2.132, "close": 2.133, "volume": 910266.9, "close_time": 1751169599999, "quote_volume": 1965037.2068, "trades": 12335, "taker_buy_base": 424387.6, "taker_buy_quote": 916956.4711 }, { "timestamp": 1751169600000, "datetime": "2025-06-29T04:00:00", "open": 2.134, "high": 2.151, "low": 2.13, "close": 2.151, "volume": 608022.5, "close_time": 1751183999999, "quote_volume": 1301412.1902, "trades": 7730, "taker_buy_base": 327817.8, "taker_buy_quote": 701789.0966 }, { "timestamp": 1751184000000, "datetime": "2025-06-29T08:00:00", "open": 2.151, "high": 2.162, "low": 2.133, "close": 2.149, "volume": 1154507.1, "close_time": 1751198399999, "quote_volume": 2482506.0327, "trades": 12854, "taker_buy_base": 610155.3, "taker_buy_quote": 1312152.3246 }, { "timestamp": 1751198400000, "datetime": "2025-06-29T12:00:00", "open": 2.149, "high": 2.154, "low": 2.112, "close": 2.118, "volume": 1082038.4, "close_time": 1751212799999, "quote_volume": 2312096.5328, "trades": 12490, "taker_buy_base": 501777.5, "taker_buy_quote": 1072633.3401 }, { "timestamp": 1751212800000, "datetime": "2025-06-29T16:00:00", "open": 2.118, "high": 2.166, "low": 2.115, "close": 2.163, "volume": 940402.9, "close_time": 1751227199999, "quote_volume": 2010088.9328, "trades": 11937, "taker_buy_base": 498123.4, "taker_buy_quote": 1064936.9883 }, { "timestamp": 1751227200000, "datetime": "2025-06-29T20:00:00", "open": 2.162, "high": 2.296, "low": 2.146, "close": 2.259, "volume": 3728727.7, "close_time": 1751241599999, "quote_volume": 8360105.3797, "trades": 43099, "taker_buy_base": 1901288.0, "taker_buy_quote": 4258768.8834 }, { "timestamp": 1751241600000, "datetime": "2025-06-30T00:00:00", "open": 2.259, "high": 2.276, "low": 2.199, "close": 2.205, "volume": 1781784.4, "close_time": 1751255999999, "quote_volume": 3991262.0905, "trades": 20722, "taker_buy_base": 786152.4, "taker_buy_quote": 1762123.1503 }, { "timestamp": 1751256000000, "datetime": "2025-06-30T04:00:00", "open": 2.205, "high": 2.213, "low": 2.172, "close": 2.205, "volume": 1320171.0, "close_time": 1751270399999, "quote_volume": 2899798.3309, "trades": 14636, "taker_buy_base": 638258.3, "taker_buy_quote": 1402593.7115 }, { "timestamp": 1751270400000, "datetime": "2025-06-30T08:00:00", "open": 2.205, "high": 2.211, "low": 2.159, "close": 2.17, "volume": 1462203.1, "close_time": 1751284799999, "quote_volume": 3181414.039, "trades": 15418, "taker_buy_base": 643212.5, "taker_buy_quote": 1399710.9663 }, { "timestamp": 1751284800000, "datetime": "2025-06-30T12:00:00", "open": 2.17, "high": 2.185, "low": 2.131, "close": 2.154, "volume": 2925184.6, "close_time": 1751299199999, "quote_volume": 6314332.6921, "trades": 32662, "taker_buy_base": 1467444.9, "taker_buy_quote": 3169603.3339 }, { "timestamp": 1751299200000, "datetime": "2025-06-30T16:00:00", "open": 2.154, "high": 2.179, "low": 2.111, "close": 2.176, "volume": 2017181.4, "close_time": 1751313599999, "quote_volume": 4326497.8359, "trades": 24672, "taker_buy_base": 1071160.8, "taker_buy_quote": 2298411.5899 }, { "timestamp": 1751313600000, "datetime": "2025-06-30T20:00:00", "open": 2.175, "high": 2.185, "low": 2.138, "close": 2.148, "volume": 1135874.8, "close_time": 1751327999999, "quote_volume": 2449917.7151, "trades": 15284, "taker_buy_base": 558345.5, "taker_buy_quote": 1204031.1966 }, { "timestamp": 1751328000000, "datetime": "2025-07-01T00:00:00", "open": 2.149, "high": 2.166, "low": 2.134, "close": 2.143, "volume": 928660.5, "close_time": 1751342399999, "quote_volume": 1996275.3421, "trades": 12412, "taker_buy_base": 519566.5, "taker_buy_quote": 1117306.1999 }, { "timestamp": 1751342400000, "datetime": "2025-07-01T04:00:00", "open": 2.142, "high": 2.142, "low": 2.077, "close": 2.106, "volume": 1656793.7, "close_time": 1751356799999, "quote_volume": 3488448.829, "trades": 14972, "taker_buy_base": 719339.8, "taker_buy_quote": 1515335.5269 }, { "timestamp": 1751356800000, "datetime": "2025-07-01T08:00:00", "open": 2.106, "high": 2.106, "low": 2.083, "close": 2.09, "volume": 808417.9, "close_time": 1751371199999, "quote_volume": 1691500.1985, "trades": 10725, "taker_buy_base": 317005.4, "taker_buy_quote": 663366.0269 }, { "timestamp": 1751371200000, "datetime": "2025-07-01T12:00:00", "open": 2.09, "high": 2.112, "low": 2.07, "close": 2.08, "volume": 1839639.0, "close_time": 1751385599999, "quote_volume": 3839261.5992, "trades": 22769, "taker_buy_base": 794546.6, "taker_buy_quote": 1658976.5307 }, { "timestamp": 1751385600000, "datetime": "2025-07-01T16:00:00", "open": 2.081, "high": 2.09, "low": 2.029, "close": 2.031, "volume": 1441631.9, "close_time": 1751399999999, "quote_volume": 2962115.0467, "trades": 18214, "taker_buy_base": 572316.1, "taker_buy_quote": 1177066.588 }, { "timestamp": 1751400000000, "datetime": "2025-07-01T20:00:00", "open": 2.03, "high": 2.054, "low": 2.017, "close": 2.04, "volume": 831451.6, "close_time": 1751414399999, "quote_volume": 1691942.6018, "trades": 11334, "taker_buy_base": 382240.8, "taker_buy_quote": 778111.5308 }, { "timestamp": 1751414400000, "datetime": "2025-07-02T00:00:00", "open": 2.04, "high": 2.075, "low": 2.022, "close": 2.062, "volume": 1143616.7, "close_time": 1751428799999, "quote_volume": 2344800.1191, "trades": 13369, "taker_buy_base": 627098.6, "taker_buy_quote": 1287020.4963 }, { "timestamp": 1751428800000, "datetime": "2025-07-02T04:00:00", "open": 2.062, "high": 2.176, "low": 2.061, "close": 2.162, "volume": 3062399.1, "close_time": 1751443199999, "quote_volume": 6530246.3683, "trades": 27304, "taker_buy_base": 1728194.4, "taker_buy_quote": 3681047.2128 }, { "timestamp": 1751443200000, "datetime": "2025-07-02T08:00:00", "open": 2.163, "high": 2.171, "low": 2.115, "close": 2.117, "volume": 2049459.4, "close_time": 1751457599999, "quote_volume": 4388906.1528, "trades": 19985, "taker_buy_base": 767659.0, "taker_buy_quote": 1644821.6008 }, { "timestamp": 1751457600000, "datetime": "2025-07-02T12:00:00", "open": 2.118, "high": 2.165, "low": 2.109, "close": 2.153, "volume": 2079503.7, "close_time": 1751471999999, "quote_volume": 4442826.8093, "trades": 28423, "taker_buy_base": 983698.6, "taker_buy_quote": 2103029.9375 }, { "timestamp": 1751472000000, "datetime": "2025-07-02T16:00:00", "open": 2.154, "high": 2.241, "low": 2.152, "close": 2.24, "volume": 3644288.7, "close_time": 1751486399999, "quote_volume": 8047364.8373, "trades": 55697, "taker_buy_base": 1887750.8, "taker_buy_quote": 4168616.6375 }, { "timestamp": 1751486400000, "datetime": "2025-07-02T20:00:00", "open": 2.239, "high": 2.27, "low": 2.214, "close": 2.22, "volume": 2553382.4, "close_time": 1751500799999, "quote_volume": 5727544.1031, "trades": 26527, "taker_buy_base": 1315617.2, "taker_buy_quote": 2952214.5207 }, { "timestamp": 1751500800000, "datetime": "2025-07-03T00:00:00", "open": 2.221, "high": 2.269, "low": 2.214, "close": 2.263, "volume": 1317247.1, "close_time": 1751515199999, "quote_volume": 2954789.7417, "trades": 19005, "taker_buy_base": 706035.9, "taker_buy_quote": 1584013.6583 }, { "timestamp": 1751515200000, "datetime": "2025-07-03T04:00:00", "open": 2.263, "high": 2.344, "low": 2.262, "close": 2.335, "volume": 2298742.7, "close_time": 1751529599999, "quote_volume": 5311456.954, "trades": 26853, "taker_buy_base": 1354563.3, "taker_buy_quote": 3128543.7929 }, { "timestamp": 1751529600000, "datetime": "2025-07-03T08:00:00", "open": 2.336, "high": 2.363, "low": 2.288, "close": 2.293, "volume": 2442248.6, "close_time": 1751543999999, "quote_volume": 5695893.6492, "trades": 25821, "taker_buy_base": 1069510.2, "taker_buy_quote": 2494286.1242 }, { "timestamp": 1751544000000, "datetime": "2025-07-03T12:00:00", "open": 2.292, "high": 2.345, "low": 2.251, "close": 2.254, "volume": 4519542.1, "close_time": 1751558399999, "quote_volume": 10397514.9833, "trades": 56525, "taker_buy_base": 2183705.5, "taker_buy_quote": 5031778.3046 }, { "timestamp": 1751558400000, "datetime": "2025-07-03T16:00:00", "open": 2.254, "high": 2.279, "low": 2.249, "close": 2.277, "volume": 1619064.1, "close_time": 1751572799999, "quote_volume": 3662746.2754, "trades": 19982, "taker_buy_base": 735109.4, "taker_buy_quote": 1663430.5157 }, { "timestamp": 1751572800000, "datetime": "2025-07-03T20:00:00", "open": 2.277, "high": 2.29, "low": 2.264, "close": 2.275, "volume": 939836.9, "close_time": 1751587199999, "quote_volume": 2139034.3828, "trades": 13501, "taker_buy_base": 495436.7, "taker_buy_quote": 1127766.0319 }, { "timestamp": 1751587200000, "datetime": "2025-07-04T00:00:00", "open": 2.275, "high": 2.299, "low": 2.242, "close": 2.243, "volume": 1426042.9, "close_time": 1751601599999, "quote_volume": 3236070.2968, "trades": 16109, "taker_buy_base": 639118.4, "taker_buy_quote": 1451548.1838 }, { "timestamp": 1751601600000, "datetime": "2025-07-04T04:00:00", "open": 2.243, "high": 2.248, "low": 2.17, "close": 2.172, "volume": 2546220.2, "close_time": 1751615999999, "quote_volume": 5631504.4514, "trades": 24603, "taker_buy_base": 1035830.3, "taker_buy_quote": 2293192.2065 }, { "timestamp": 1751616000000, "datetime": "2025-07-04T08:00:00", "open": 2.171, "high": 2.202, "low": 2.16, "close": 2.186, "volume": 1359352.7, "close_time": 1751630399999, "quote_volume": 2969826.0606, "trades": 16598, "taker_buy_base": 608308.2, "taker_buy_quote": 1329632.114 }, { "timestamp": 1751630400000, "datetime": "2025-07-04T12:00:00", "open": 2.187, "high": 2.197, "low": 2.139, "close": 2.143, "volume": 1825064.7, "close_time": 1751644799999, "quote_volume": 3949976.8926, "trades": 26162, "taker_buy_base": 748431.3, "taker_buy_quote": 1620805.9156 }, { "timestamp": 1751644800000, "datetime": "2025-07-04T16:00:00", "open": 2.143, "high": 2.145, "low": 2.099, "close": 2.105, "volume": 2156338.4, "close_time": 1751659199999, "quote_volume": 4563459.717, "trades": 27890, "taker_buy_base": 963822.0, "taker_buy_quote": 2040351.7933 }, { "timestamp": 1751659200000, "datetime": "2025-07-04T20:00:00", "open": 2.105, "high": 2.141, "low": 2.101, "close": 2.134, "volume": 1194765.9, "close_time": 1751673599999, "quote_volume": 2537228.7872, "trades": 14773, "taker_buy_base": 591079.9, "taker_buy_quote": 1255231.7119 }, { "timestamp": 1751673600000, "datetime": "2025-07-05T00:00:00", "open": 2.135, "high": 2.152, "low": 2.114, "close": 2.137, "volume": 977642.8, "close_time": 1751687999999, "quote_volume": 2086226.754, "trades": 14109, "taker_buy_base": 424797.7, "taker_buy_quote": 906964.7265 }, { "timestamp": 1751688000000, "datetime": "2025-07-05T04:00:00", "open": 2.137, "high": 2.141, "low": 2.113, "close": 2.129, "volume": 648380.7, "close_time": 1751702399999, "quote_volume": 1379846.4031, "trades": 11381, "taker_buy_base": 312589.8, "taker_buy_quote": 665403.2969 }, { "timestamp": 1751702400000, "datetime": "2025-07-05T08:00:00", "open": 2.129, "high": 2.144, "low": 2.113, "close": 2.134, "volume": 624018.7, "close_time": 1751716799999, "quote_volume": 1327649.8868, "trades": 9807, "taker_buy_base": 317709.8, "taker_buy_quote": 676490.6293 }, { "timestamp": 1751716800000, "datetime": "2025-07-05T12:00:00", "open": 2.134, "high": 2.139, "low": 2.114, "close": 2.123, "volume": 700345.6, "close_time": 1751731199999, "quote_volume": 1489815.4031, "trades": 13001, "taker_buy_base": 362834.0, "taker_buy_quote": 772105.2395 }, { "timestamp": 1751731200000, "datetime": "2025-07-05T16:00:00", "open": 2.123, "high": 2.135, "low": 2.096, "close": 2.125, "volume": 674054.6, "close_time": 1751745599999, "quote_volume": 1424612.4403, "trades": 12702, "taker_buy_base": 299085.4, "taker_buy_quote": 633016.1617 }, { "timestamp": 1751745600000, "datetime": "2025-07-05T20:00:00", "open": 2.124, "high": 2.161, "low": 2.118, "close": 2.149, "volume": 810407.8, "close_time": 1751759999999, "quote_volume": 1737400.7324, "trades": 9956, "taker_buy_base": 483697.7, "taker_buy_quote": 1036825.3511 }, { "timestamp": 1751760000000, "datetime": "2025-07-06T00:00:00", "open": 2.15, "high": 2.151, "low": 2.119, "close": 2.123, "volume": 633224.4, "close_time": 1751774399999, "quote_volume": 1351873.2831, "trades": 8904, "taker_buy_base": 259378.7, "taker_buy_quote": 553881.794 }, { "timestamp": 1751774400000, "datetime": "2025-07-06T04:00:00", "open": 2.123, "high": 2.135, "low": 2.112, "close": 2.123, "volume": 561636.4, "close_time": 1751788799999, "quote_volume": 1193219.486, "trades": 7759, "taker_buy_base": 295849.5, "taker_buy_quote": 628567.5963 }, { "timestamp": 1751788800000, "datetime": "2025-07-06T08:00:00", "open": 2.124, "high": 2.141, "low": 2.116, "close": 2.14, "volume": 726635.4, "close_time": 1751803199999, "quote_volume": 1547831.5027, "trades": 10911, "taker_buy_base": 345215.3, "taker_buy_quote": 735480.6067 }, { "timestamp": 1751803200000, "datetime": "2025-07-06T12:00:00", "open": 2.141, "high": 2.198, "low": 2.131, "close": 2.175, "volume": 1847883.7, "close_time": 1751817599999, "quote_volume": 4009487.938, "trades": 23894, "taker_buy_base": 947907.6, "taker_buy_quote": 2056936.873 }, { "timestamp": 1751817600000, "datetime": "2025-07-06T16:00:00", "open": 2.175, "high": 2.193, "low": 2.156, "close": 2.174, "volume": 813150.1, "close_time": 1751831999999, "quote_volume": 1769638.7032, "trades": 12634, "taker_buy_base": 364821.0, "taker_buy_quote": 794961.1864 }, { "timestamp": 1751832000000, "datetime": "2025-07-06T20:00:00", "open": 2.175, "high": 2.224, "low": 2.171, "close": 2.18, "volume": 1427776.9, "close_time": 1751846399999, "quote_volume": 3140062.6261, "trades": 18096, "taker_buy_base": 712321.9, "taker_buy_quote": 1567113.2616 }, { "timestamp": 1751846400000, "datetime": "2025-07-07T00:00:00", "open": 2.181, "high": 2.215, "low": 2.166, "close": 2.19, "volume": 976714.5, "close_time": 1751860799999, "quote_volume": 2137760.8829, "trades": 14071, "taker_buy_base": 445907.3, "taker_buy_quote": 976595.2251 }, { "timestamp": 1751860800000, "datetime": "2025-07-07T04:00:00", "open": 2.19, "high": 2.2, "low": 2.155, "close": 2.187, "volume": 1086284.3, "close_time": 1751875199999, "quote_volume": 2364330.3572, "trades": 12849, "taker_buy_base": 500292.1, "taker_buy_quote": 1090495.4733 }, { "timestamp": 1751875200000, "datetime": "2025-07-07T08:00:00", "open": 2.186, "high": 2.192, "low": 2.161, "close": 2.167, "volume": 855625.2, "close_time": 1751889599999, "quote_volume": 1860823.117, "trades": 12327, "taker_buy_base": 400545.0, "taker_buy_quote": 871216.0786 }, { "timestamp": 1751889600000, "datetime": "2025-07-07T12:00:00", "open": 2.167, "high": 2.198, "low": 2.151, "close": 2.164, "volume": 1550484.1, "close_time": 1751903999999, "quote_volume": 3362212.7879, "trades": 23102, "taker_buy_base": 704418.2, "taker_buy_quote": 1528364.8522 }, { "timestamp": 1751904000000, "datetime": "2025-07-07T16:00:00", "open": 2.164, "high": 2.178, "low": 2.132, "close": 2.163, "volume": 1856502.3, "close_time": 1751918399999, "quote_volume": 3995561.8171, "trades": 26194, "taker_buy_base": 919592.3, "taker_buy_quote": 1979164.7457 }, { "timestamp": 1751918400000, "datetime": "2025-07-07T20:00:00", "open": 2.163, "high": 2.163, "low": 2.133, "close": 2.159, "volume": 855346.2, "close_time": 1751932799999, "quote_volume": 1835146.4502, "trades": 14245, "taker_buy_base": 449453.3, "taker_buy_quote": 964494.8496 }, { "timestamp": 1751932800000, "datetime": "2025-07-08T00:00:00", "open": 2.159, "high": 2.172, "low": 2.121, "close": 2.135, "volume": 1766721.5, "close_time": 1751947199999, "quote_volume": 3781688.3307, "trades": 19338, "taker_buy_base": 822805.9, "taker_buy_quote": 1761500.9874 }, { "timestamp": 1751947200000, "datetime": "2025-07-08T04:00:00", "open": 2.135, "high": 2.147, "low": 2.125, "close": 2.139, "volume": 800884.9, "close_time": 1751961599999, "quote_volume": 1709984.0182, "trades": 10656, "taker_buy_base": 412780.4, "taker_buy_quote": 881595.8625 }, { "timestamp": 1751961600000, "datetime": "2025-07-08T08:00:00", "open": 2.14, "high": 2.179, "low": 2.12, "close": 2.168, "volume": 1303829.5, "close_time": 1751975999999, "quote_volume": 2797567.1536, "trades": 14245, "taker_buy_base": 645232.8, "taker_buy_quote": 1384936.4115 }, { "timestamp": 1751976000000, "datetime": "2025-07-08T12:00:00", "open": 2.168, "high": 2.195, "low": 2.15, "close": 2.161, "volume": 1345868.8, "close_time": 1751990399999, "quote_volume": 2924406.988, "trades": 21379, "taker_buy_base": 686088.9, "taker_buy_quote": 1491577.5108 }, { "timestamp": 1751990400000, "datetime": "2025-07-08T16:00:00", "open": 2.162, "high": 2.25, "low": 2.154, "close": 2.247, "volume": 2344451.3, "close_time": 1752004799999, "quote_volume": 5203067.7929, "trades": 27801, "taker_buy_base": 1299959.5, "taker_buy_quote": 2884187.0233 }, { "timestamp": 1752004800000, "datetime": "2025-07-08T20:00:00", "open": 2.247, "high": 2.259, "low": 2.226, "close": 2.244, "volume": 1302341.1, "close_time": 1752019199999, "quote_volume": 2919365.7505, "trades": 15609, "taker_buy_base": 657442.9, "taker_buy_quote": 1474280.4249 }, { "timestamp": 1752019200000, "datetime": "2025-07-09T00:00:00", "open": 2.245, "high": 2.248, "low": 2.204, "close": 2.212, "volume": 1084945.1, "close_time": 1752033599999, "quote_volume": 2409539.2851, "trades": 15775, "taker_buy_base": 514441.0, "taker_buy_quote": 1142388.4588 }, { "timestamp": 1752033600000, "datetime": "2025-07-09T04:00:00", "open": 2.212, "high": 2.267, "low": 2.209, "close": 2.263, "volume": 1625215.8, "close_time": 1752047999999, "quote_volume": 3649759.429, "trades": 19635, "taker_buy_base": 868845.4, "taker_buy_quote": 1949881.5186 }, { "timestamp": 1752048000000, "datetime": "2025-07-09T08:00:00", "open": 2.264, "high": 2.275, "low": 2.242, "close": 2.263, "volume": 1358333.0, "close_time": 1752062399999, "quote_volume": 3068917.5842, "trades": 17579, "taker_buy_base": 646219.5, "taker_buy_quote": 1460642.0547 }, { "timestamp": 1752062400000, "datetime": "2025-07-09T12:00:00", "open": 2.264, "high": 2.292, "low": 2.244, "close": 2.265, "volume": 2157882.0, "close_time": 1752076799999, "quote_volume": 4903374.6931, "trades": 27122, "taker_buy_base": 1167895.3, "taker_buy_quote": 2655286.2901 }, { "timestamp": 1752076800000, "datetime": "2025-07-09T16:00:00", "open": 2.265, "high": 2.341, "low": 2.264, "close": 2.331, "volume": 2497616.8, "close_time": 1752091199999, "quote_volume": 5740287.3561, "trades": 28210, "taker_buy_base": 1415219.1, "taker_buy_quote": 3252384.1235 }, { "timestamp": 1752091200000, "datetime": "2025-07-09T20:00:00", "open": 2.331, "high": 2.36, "low": 2.312, "close": 2.339, "volume": 2109629.0, "close_time": 1752105599999, "quote_volume": 4935980.6404, "trades": 30591, "taker_buy_base": 1080796.5, "taker_buy_quote": 2529545.6832 }, { "timestamp": 1752105600000, "datetime": "2025-07-10T00:00:00", "open": 2.339, "high": 2.357, "low": 2.318, "close": 2.352, "volume": 1455626.3, "close_time": 1752119999999, "quote_volume": 3408181.0985, "trades": 19222, "taker_buy_base": 805552.7, "taker_buy_quote": 1887010.9804 }, { "timestamp": 1752120000000, "datetime": "2025-07-10T04:00:00", "open": 2.351, "high": 2.386, "low": 2.338, "close": 2.377, "volume": 1317099.0, "close_time": 1752134399999, "quote_volume": 3114607.9406, "trades": 18637, "taker_buy_base": 708722.7, "taker_buy_quote": 1675102.7854 }, { "timestamp": 1752134400000, "datetime": "2025-07-10T08:00:00", "open": 2.376, "high": 2.381, "low": 2.349, "close": 2.361, "volume": 958229.7, "close_time": 1752148799999, "quote_volume": 2269239.8827, "trades": 14625, "taker_buy_base": 444238.1, "taker_buy_quote": 1052370.8039 }, { "timestamp": 1752148800000, "datetime": "2025-07-10T12:00:00", "open": 2.361, "high": 2.379, "low": 2.334, "close": 2.35, "volume": 1340452.4, "close_time": 1752163199999, "quote_volume": 3153606.2016, "trades": 21590, "taker_buy_base": 609281.4, "taker_buy_quote": 1434417.4562 }, { "timestamp": 1752163200000, "datetime": "2025-07-10T16:00:00", "open": 2.35, "high": 2.437, "low": 2.346, "close": 2.422, "volume": 2557094.4, "close_time": 1752177599999, "quote_volume": 6159859.015, "trades": 35846, "taker_buy_base": 1404564.7, "taker_buy_quote": 3382921.5257 }, { "timestamp": 1752177600000, "datetime": "2025-07-10T20:00:00", "open": 2.421, "high": 2.536, "low": 2.42, "close": 2.515, "volume": 3161125.8, "close_time": 1752191999999, "quote_volume": 7867569.4526, "trades": 51102, "taker_buy_base": 1667390.8, "taker_buy_quote": 4146698.3749 }, { "timestamp": 1752192000000, "datetime": "2025-07-11T00:00:00", "open": 2.516, "high": 2.558, "low": 2.474, "close": 2.55, "volume": 2348038.7, "close_time": 1752206399999, "quote_volume": 5928820.6997, "trades": 33949, "taker_buy_base": 1204795.4, "taker_buy_quote": 3043302.5564 }, { "timestamp": 1752206400000, "datetime": "2025-07-11T04:00:00", "open": 2.549, "high": 2.602, "low": 2.529, "close": 2.534, "volume": 3436396.9, "close_time": 1752220799999, "quote_volume": 8816823.0154, "trades": 42251, "taker_buy_base": 1675939.1, "taker_buy_quote": 4303221.6038 }, { "timestamp": 1752220800000, "datetime": "2025-07-11T08:00:00", "open": 2.534, "high": 2.597, "low": 2.534, "close": 2.574, "volume": 1966491.5, "close_time": 1752235199999, "quote_volume": 5060094.9144, "trades": 27968, "taker_buy_base": 1042117.5, "taker_buy_quote": 2681047.0976 }, { "timestamp": 1752235200000, "datetime": "2025-07-11T12:00:00", "open": 2.575, "high": 2.641, "low": 2.538, "close": 2.549, "volume": 3349963.0, "close_time": 1752249599999, "quote_volume": 8701453.7754, "trades": 61498, "taker_buy_base": 1650064.8, "taker_buy_quote": 4289591.9989 }, { "timestamp": 1752249600000, "datetime": "2025-07-11T16:00:00", "open": 2.55, "high": 2.627, "low": 2.545, "close": 2.612, "volume": 2226126.8, "close_time": 1752263999999, "quote_volume": 5770210.7664, "trades": 44772, "taker_buy_base": 1074803.6, "taker_buy_quote": 2786142.6101 }, { "timestamp": 1752264000000, "datetime": "2025-07-11T20:00:00", "open": 2.612, "high": 2.619, "low": 2.42, "close": 2.505, "volume": 3170037.0, "close_time": 1752278399999, "quote_volume": 7947070.271, "trades": 50257, "taker_buy_base": 1363542.5, "taker_buy_quote": 3416898.5939 }, { "timestamp": 1752278400000, "datetime": "2025-07-12T00:00:00", "open": 2.505, "high": 2.549, "low": 2.456, "close": 2.523, "volume": 2014952.7, "close_time": 1752292799999, "quote_volume": 5054895.3103, "trades": 28245, "taker_buy_base": 971764.8, "taker_buy_quote": 2439233.9234 }, { "timestamp": 1752292800000, "datetime": "2025-07-12T04:00:00", "open": 2.524, "high": 2.556, "low": 2.461, "close": 2.513, "volume": 2103994.8, "close_time": 1752307199999, "quote_volume": 5277982.4201, "trades": 35285, "taker_buy_base": 1025880.2, "taker_buy_quote": 2573170.7525 }, { "timestamp": 1752307200000, "datetime": "2025-07-12T08:00:00", "open": 2.513, "high": 2.537, "low": 2.499, "close": 2.522, "volume": 1087987.3, "close_time": 1752321599999, "quote_volume": 2741897.6781, "trades": 22432, "taker_buy_base": 502469.0, "taker_buy_quote": 1266852.7859 }, { "timestamp": 1752321600000, "datetime": "2025-07-12T12:00:00", "open": 2.523, "high": 2.536, "low": 2.405, "close": 2.422, "volume": 2810725.5, "close_time": 1752335999999, "quote_volume": 6908117.9246, "trades": 48315, "taker_buy_base": 1233208.8, "taker_buy_quote": 3034243.5767 }, { "timestamp": 1752336000000, "datetime": "2025-07-12T16:00:00", "open": 2.422, "high": 2.495, "low": 2.408, "close": 2.486, "volume": 1203150.4, "close_time": 1752350399999, "quote_volume": 2964787.8644, "trades": 22477, "taker_buy_base": 699214.0, "taker_buy_quote": 1721980.1495 }, { "timestamp": 1752350400000, "datetime": "2025-07-12T20:00:00", "open": 2.486, "high": 2.492, "low": 2.441, "close": 2.482, "volume": 803866.5, "close_time": 1752364799999, "quote_volume": 1985592.7001, "trades": 17001, "taker_buy_base": 408293.2, "taker_buy_quote": 1008803.1002 }, { "timestamp": 1752364800000, "datetime": "2025-07-13T00:00:00", "open": 2.483, "high": 2.498, "low": 2.469, "close": 2.486, "volume": 844740.5, "close_time": 1752379199999, "quote_volume": 2099170.3055, "trades": 19574, "taker_buy_base": 421199.0, "taker_buy_quote": 1046769.8136 }, { "timestamp": 1752379200000, "datetime": "2025-07-13T04:00:00", "open": 2.486, "high": 2.534, "low": 2.474, "close": 2.524, "volume": 1040105.3, "close_time": 1752393599999, "quote_volume": 2609551.7237, "trades": 22773, "taker_buy_base": 538429.1, "taker_buy_quote": 1351023.9094 }, { "timestamp": 1752393600000, "datetime": "2025-07-13T08:00:00", "open": 2.523, "high": 2.537, "low": 2.493, "close": 2.527, "volume": 945790.6, "close_time": 1752407999999, "quote_volume": 2377089.63, "trades": 20445, "taker_buy_base": 444384.7, "taker_buy_quote": 1117902.5857 }, { "timestamp": 1752408000000, "datetime": "2025-07-13T12:00:00", "open": 2.526, "high": 2.59, "low": 2.515, "close": 2.551, "volume": 2142693.5, "close_time": 1752422399999, "quote_volume": 5479189.2165, "trades": 42067, "taker_buy_base": 1117980.6, "taker_buy_quote": 2859306.7054 }, { "timestamp": 1752422400000, "datetime": "2025-07-13T16:00:00", "open": 2.552, "high": 2.592, "low": 2.521, "close": 2.562, "volume": 1067809.0, "close_time": 1752436799999, "quote_volume": 2733237.6699, "trades": 25208, "taker_buy_base": 544780.5, "taker_buy_quote": 1394614.0562 }, { "timestamp": 1752436800000, "datetime": "2025-07-13T20:00:00", "open": 2.563, "high": 2.58, "low": 2.503, "close": 2.531, "volume": 1192457.6, "close_time": 1752451199999, "quote_volume": 3021714.036, "trades": 28300, "taker_buy_base": 558202.3, "taker_buy_quote": 1414428.1544 }, { "timestamp": 1752451200000, "datetime": "2025-07-14T00:00:00", "open": 2.531, "high": 2.658, "low": 2.524, "close": 2.633, "volume": 2073805.3, "close_time": 1752465599999, "quote_volume": 5399080.0671, "trades": 46277, "taker_buy_base": 1142553.5, "taker_buy_quote": 2974389.8793 }, { "timestamp": 1752465600000, "datetime": "2025-07-14T04:00:00", "open": 2.633, "high": 2.697, "low": 2.62, "close": 2.668, "volume": 3740091.4, "close_time": 1752479999999, "quote_volume": 9950798.9521, "trades": 58458, "taker_buy_base": 1900891.6, "taker_buy_quote": 5059538.8877 }, { "timestamp": 1752480000000, "datetime": "2025-07-14T08:00:00", "open": 2.669, "high": 2.677, "low": 2.621, "close": 2.652, "volume": 2222800.0, "close_time": 1752494399999, "quote_volume": 5891856.2591, "trades": 44158, "taker_buy_base": 1112810.5, "taker_buy_quote": 2951123.3815 }, { "timestamp": 1752494400000, "datetime": "2025-07-14T12:00:00", "open": 2.651, "high": 2.69, "low": 2.577, "close": 2.598, "volume": 3006237.0, "close_time": 1752508799999, "quote_volume": 7909684.8964, "trades": 64366, "taker_buy_base": 1364323.4, "taker_buy_quote": 3592364.7441 }, { "timestamp": 1752508800000, "datetime": "2025-07-14T16:00:00", "open": 2.598, "high": 2.63, "low": 2.561, "close": 2.576, "volume": 1790561.6, "close_time": 1752523199999, "quote_volume": 4651955.874, "trades": 40119, "taker_buy_base": 911300.2, "taker_buy_quote": 2368839.3145 }, { "timestamp": 1752523200000, "datetime": "2025-07-14T20:00:00", "open": 2.576, "high": 2.606, "low": 2.541, "close": 2.579, "volume": 1354252.7, "close_time": 1752537599999, "quote_volume": 3497780.1262, "trades": 25174, "taker_buy_base": 751893.0, "taker_buy_quote": 1943244.8744 }, { "timestamp": 1752537600000, "datetime": "2025-07-15T00:00:00", "open": 2.579, "high": 2.601, "low": 2.489, "close": 2.518, "volume": 2568991.8, "close_time": 1752551999999, "quote_volume": 6515716.5171, "trades": 54593, "taker_buy_base": 1125262.4, "taker_buy_quote": 2855662.3907 }, { "timestamp": 1752552000000, "datetime": "2025-07-15T04:00:00", "open": 2.517, "high": 2.549, "low": 2.493, "close": 2.517, "volume": 1661152.1, "close_time": 1752566399999, "quote_volume": 4203771.415, "trades": 26993, "taker_buy_base": 854114.9, "taker_buy_quote": 2162401.3175 }, { "timestamp": 1752566400000, "datetime": "2025-07-15T08:00:00", "open": 2.517, "high": 2.537, "low": 2.491, "close": 2.514, "volume": 1406479.6, "close_time": 1752580799999, "quote_volume": 3535744.1092, "trades": 23925, "taker_buy_base": 620954.0, "taker_buy_quote": 1562198.1114 }, { "timestamp": 1752580800000, "datetime": "2025-07-15T12:00:00", "open": 2.514, "high": 2.583, "low": 2.479, "close": 2.557, "volume": 3392580.4, "close_time": 1752595199999, "quote_volume": 8579996.0842, "trades": 64312, "taker_buy_base": 1633180.9, "taker_buy_quote": 4131614.5438 }, { "timestamp": 1752595200000, "datetime": "2025-07-15T16:00:00", "open": 2.558, "high": 2.667, "low": 2.554, "close": 2.574, "volume": 3007897.6, "close_time": 1752609599999, "quote_volume": 7862154.7783, "trades": 55057, "taker_buy_base": 1482396.7, "taker_buy_quote": 3875567.6782 }, { "timestamp": 1752609600000, "datetime": "2025-07-15T20:00:00", "open": 2.574, "high": 2.672, "low": 2.562, "close": 2.67, "volume": 1820299.2, "close_time": 1752623999999, "quote_volume": 4773679.8571, "trades": 32978, "taker_buy_base": 952345.0, "taker_buy_quote": 2497646.5039 }, { "timestamp": 1752624000000, "datetime": "2025-07-16T00:00:00", "open": 2.671, "high": 2.707, "low": 2.621, "close": 2.634, "volume": 1961759.0, "close_time": 1752638399999, "quote_volume": 5232597.927, "trades": 34355, "taker_buy_base": 898406.7, "taker_buy_quote": 2398931.8582 }, { "timestamp": 1752638400000, "datetime": "2025-07-16T04:00:00", "open": 2.635, "high": 2.704, "low": 2.61, "close": 2.691, "volume": 1652686.7, "close_time": 1752652799999, "quote_volume": 4401695.8079, "trades": 26579, "taker_buy_base": 789910.6, "taker_buy_quote": 2104134.5145 }, { "timestamp": 1752652800000, "datetime": "2025-07-16T08:00:00", "open": 2.691, "high": 2.698, "low": 2.65, "close": 2.661, "volume": 1285080.6, "close_time": 1752667199999, "quote_volume": 3435316.5769, "trades": 25673, "taker_buy_base": 538632.7, "taker_buy_quote": 1439987.6365 }, { "timestamp": 1752667200000, "datetime": "2025-07-16T12:00:00", "open": 2.661, "high": 2.727, "low": 2.649, "close": 2.687, "volume": 3856682.7, "close_time": 1752681599999, "quote_volume": 10359575.5352, "trades": 66750, "taker_buy_base": 1801347.8, "taker_buy_quote": 4842205.1409 }, { "timestamp": 1752681600000, "datetime": "2025-07-16T16:00:00", "open": 2.687, "high": 2.801, "low": 2.676, "close": 2.762, "volume": 4174847.7, "close_time": 1752695999999, "quote_volume": 11487372.8065, "trades": 62769, "taker_buy_base": 1958024.6, "taker_buy_quote": 5387089.9526 }, { "timestamp": 1752696000000, "datetime": "2025-07-16T20:00:00", "open": 2.761, "high": 2.818, "low": 2.721, "close": 2.73, "volume": 1980136.3, "close_time": 1752710399999, "quote_volume": 5499133.3918, "trades": 41608, "taker_buy_base": 839314.2, "taker_buy_quote": 2333443.855 }, { "timestamp": 1752710400000, "datetime": "2025-07-17T00:00:00", "open": 2.731, "high": 2.777, "low": 2.659, "close": 2.675, "volume": 2150640.1, "close_time": 1752724799999, "quote_volume": 5834654.3511, "trades": 45911, "taker_buy_base": 917590.2, "taker_buy_quote": 2492207.2781 }, { "timestamp": 1752724800000, "datetime": "2025-07-17T04:00:00", "open": 2.674, "high": 2.773, "low": 2.665, "close": 2.74, "volume": 2183891.9, "close_time": 1752739199999, "quote_volume": 5949144.1878, "trades": 40794, "taker_buy_base": 1147493.1, "taker_buy_quote": 3125722.9586 }, { "timestamp": 1752739200000, "datetime": "2025-07-17T08:00:00", "open": 2.74, "high": 2.835, "low": 2.738, "close": 2.788, "volume": 3280145.4, "close_time": 1752753599999, "quote_volume": 9159705.5545, "trades": 50674, "taker_buy_base": 1648831.6, "taker_buy_quote": 4601453.5369 }, { "timestamp": 1752753600000, "datetime": "2025-07-17T12:00:00", "open": 2.788, "high": 2.859, "low": 2.765, "close": 2.813, "volume": 3644669.5, "close_time": 1752767999999, "quote_volume": 10270294.6309, "trades": 66618, "taker_buy_base": 1934197.0, "taker_buy_quote": 5455892.0184 }, { "timestamp": 1752768000000, "datetime": "2025-07-17T16:00:00", "open": 2.812, "high": 2.824, "low": 2.748, "close": 2.752, "volume": 2797310.1, "close_time": 1752782399999, "quote_volume": 7788696.9191, "trades": 52554, "taker_buy_base": 1394900.2, "taker_buy_quote": 3884634.4612 }, { "timestamp": 1752782400000, "datetime": "2025-07-17T20:00:00", "open": 2.752, "high": 2.863, "low": 2.707, "close": 2.817, "volume": 3240024.9, "close_time": 1752796799999, "quote_volume": 9059584.7571, "trades": 68341, "taker_buy_base": 1783749.2, "taker_buy_quote": 4986240.6659 }, { "timestamp": 1752796800000, "datetime": "2025-07-18T00:00:00", "open": 2.818, "high": 2.921, "low": 2.794, "close": 2.914, "volume": 2779808.0, "close_time": 1752811199999, "quote_volume": 8013938.0265, "trades": 56753, "taker_buy_base": 1445456.4, "taker_buy_quote": 4166068.4187 }, { "timestamp": 1752811200000, "datetime": "2025-07-18T04:00:00", "open": 2.915, "high": 3.041, "low": 2.901, "close": 2.952, "volume": 4016735.9, "close_time": 1752825599999, "quote_volume": 12003189.3985, "trades": 73650, "taker_buy_base": 1962490.2, "taker_buy_quote": 5866790.4346 }, { "timestamp": 1752825600000, "datetime": "2025-07-18T08:00:00", "open": 2.952, "high": 3.01, "low": 2.901, "close": 2.927, "volume": 3018523.6, "close_time": 1752839999999, "quote_volume": 8909774.4204, "trades": 62974, "taker_buy_base": 1336625.8, "taker_buy_quote": 3943969.8092 }, { "timestamp": 1752840000000, "datetime": "2025-07-18T12:00:00", "open": 2.928, "high": 2.986, "low": 2.82, "close": 2.839, "volume": 3491772.4, "close_time": 1752854399999, "quote_volume": 10140351.4991, "trades": 75686, "taker_buy_base": 1655906.4, "taker_buy_quote": 4811235.7421 }, { "timestamp": 1752854400000, "datetime": "2025-07-18T16:00:00", "open": 2.839, "high": 2.888, "low": 2.783, "close": 2.802, "volume": 2139983.3, "close_time": 1752868799999, "quote_volume": 6072461.4159, "trades": 48747, "taker_buy_base": 1145732.3, "taker_buy_quote": 3252690.2275 }, { "timestamp": 1752868800000, "datetime": "2025-07-18T20:00:00", "open": 2.801, "high": 2.817, "low": 2.721, "close": 2.805, "volume": 2808546.1, "close_time": 1752883199999, "quote_volume": 7787553.816, "trades": 53559, "taker_buy_base": 1447133.7, "taker_buy_quote": 4014061.0009 }, { "timestamp": 1752883200000, "datetime": "2025-07-19T00:00:00", "open": 2.804, "high": 2.889, "low": 2.739, "close": 2.887, "volume": 1583143.3, "close_time": 1752897599999, "quote_volume": 4460244.2979, "trades": 40793, "taker_buy_base": 823155.4, "taker_buy_quote": 2320627.8185 }, { "timestamp": 1752897600000, "datetime": "2025-07-19T04:00:00", "open": 2.888, "high": 2.925, "low": 2.866, "close": 2.885, "volume": 1492834.2, "close_time": 1752911999999, "quote_volume": 4323812.3428, "trades": 35230, "taker_buy_base": 789167.0, "taker_buy_quote": 2286109.122 }, { "timestamp": 1752912000000, "datetime": "2025-07-19T08:00:00", "open": 2.886, "high": 2.893, "low": 2.818, "close": 2.825, "volume": 1347385.7, "close_time": 1752926399999, "quote_volume": 3852652.4519, "trades": 30129, "taker_buy_base": 625886.8, "taker_buy_quote": 1790344.1509 }, { "timestamp": 1752926400000, "datetime": "2025-07-19T12:00:00", "open": 2.825, "high": 2.841, "low": 2.775, "close": 2.824, "volume": 1405896.0, "close_time": 1752940799999, "quote_volume": 3952929.5594, "trades": 33276, "taker_buy_base": 690138.5, "taker_buy_quote": 1942641.0239 }, { "timestamp": 1752940800000, "datetime": "2025-07-19T16:00:00", "open": 2.824, "high": 2.949, "low": 2.811, "close": 2.943, "volume": 2324912.8, "close_time": 1752955199999, "quote_volume": 6689900.3746, "trades": 40479, "taker_buy_base": 1229799.5, "taker_buy_quote": 3540023.6108 }, { "timestamp": 1752955200000, "datetime": "2025-07-19T20:00:00", "open": 2.943, "high": 2.945, "low": 2.879, "close": 2.918, "volume": 1367194.3, "close_time": 1752969599999, "quote_volume": 3981971.0365, "trades": 31667, "taker_buy_base": 673479.5, "taker_buy_quote": 1961945.6837 }, { "timestamp": 1752969600000, "datetime": "2025-07-20T00:00:00", "open": 2.918, "high": 2.941, "low": 2.882, "close": 2.908, "volume": 1497060.6, "close_time": 1752983999999, "quote_volume": 4351743.2193, "trades": 31159, "taker_buy_base": 735957.3, "taker_buy_quote": 2139998.6851 }, { "timestamp": 1752984000000, "datetime": "2025-07-20T04:00:00", "open": 2.909, "high": 2.963, "low": 2.898, "close": 2.938, "volume": 1318741.4, "close_time": 1752998399999, "quote_volume": 3868250.0506, "trades": 25852, "taker_buy_base": 761807.5, "taker_buy_quote": 2236100.2738 }, { "timestamp": 1752998400000, "datetime": "2025-07-20T08:00:00", "open": 2.939, "high": 3.013, "low": 2.939, "close": 2.992, "volume": 2265665.5, "close_time": 1753012799999, "quote_volume": 6756464.3209, "trades": 37141, "taker_buy_base": 1079088.3, "taker_buy_quote": 3218892.5105 }, { "timestamp": 1753012800000, "datetime": "2025-07-20T12:00:00", "open": 2.992, "high": 3.058, "low": 2.97, "close": 3.048, "volume": 2594758.9, "close_time": 1753027199999, "quote_volume": 7802573.004, "trades": 41121, "taker_buy_base": 1394686.4, "taker_buy_quote": 4194563.8518 }, { "timestamp": 1753027200000, "datetime": "2025-07-20T16:00:00", "open": 3.047, "high": 3.07, "low": 2.998, "close": 3.016, "volume": 2406269.3, "close_time": 1753041599999, "quote_volume": 7313062.0122, "trades": 48347, "taker_buy_base": 1051568.9, "taker_buy_quote": 3196727.2972 }, { "timestamp": 1753041600000, "datetime": "2025-07-20T20:00:00", "open": 3.016, "high": 3.026, "low": 2.921, "close": 2.976, "volume": 2139485.4, "close_time": 1753055999999, "quote_volume": 6361962.157, "trades": 53740, "taker_buy_base": 988953.5, "taker_buy_quote": 2941740.7477 }, { "timestamp": 1753056000000, "datetime": "2025-07-21T00:00:00", "open": 2.976, "high": 3.015, "low": 2.91, "close": 3.008, "volume": 1746539.1, "close_time": 1753070399999, "quote_volume": 5166039.8927, "trades": 43505, "taker_buy_base": 833524.2, "taker_buy_quote": 2466766.544 }, { "timestamp": 1753070400000, "datetime": "2025-07-21T04:00:00", "open": 3.008, "high": 3.059, "low": 2.987, "close": 3.045, "volume": 1594922.0, "close_time": 1753084799999, "quote_volume": 4834496.0126, "trades": 30112, "taker_buy_base": 826639.1, "taker_buy_quote": 2505768.8439 }, { "timestamp": 1753084800000, "datetime": "2025-07-21T08:00:00", "open": 3.045, "high": 3.068, "low": 2.989, "close": 3.029, "volume": 2488994.5, "close_time": 1753099199999, "quote_volume": 7550154.7898, "trades": 39570, "taker_buy_base": 1324027.9, "taker_buy_quote": 4018137.3986 }, { "timestamp": 1753099200000, "datetime": "2025-07-21T12:00:00", "open": 3.03, "high": 3.101, "low": 2.99, "close": 3.043, "volume": 4489841.3, "close_time": 1753113599999, "quote_volume": 13707536.9018, "trades": 66423, "taker_buy_base": 1963000.0, "taker_buy_quote": 5995248.6487 }, { "timestamp": 1753113600000, "datetime": "2025-07-21T16:00:00", "open": 3.043, "high": 3.064, "low": 2.956, "close": 2.966, "volume": 2954733.5, "close_time": 1753127999999, "quote_volume": 8882007.5165, "trades": 60955, "taker_buy_base": 1413557.3, "taker_buy_quote": 4253630.8646 }, { "timestamp": 1753128000000, "datetime": "2025-07-21T20:00:00", "open": 2.967, "high": 3.043, "low": 2.944, "close": 3.022, "volume": 1755724.1, "close_time": 1753142399999, "quote_volume": 5242791.8317, "trades": 30820, "taker_buy_base": 852987.2, "taker_buy_quote": 2546567.4498 }, { "timestamp": 1753142400000, "datetime": "2025-07-22T00:00:00", "open": 3.023, "high": 3.053, "low": 2.912, "close": 2.96, "volume": 4426270.2, "close_time": 1753156799999, "quote_volume": 13220995.3637, "trades": 81201, "taker_buy_base": 2063476.9, "taker_buy_quote": 6165556.6247 }, { "timestamp": 1753156800000, "datetime": "2025-07-22T04:00:00", "open": 2.959, "high": 2.974, "low": 2.866, "close": 2.929, "volume": 3562502.4, "close_time": 1753171199999, "quote_volume": 10406478.4248, "trades": 71153, "taker_buy_base": 1744732.1, "taker_buy_quote": 5098097.5243 }, { "timestamp": 1753171200000, "datetime": "2025-07-22T08:00:00", "open": 2.929, "high": 2.978, "low": 2.851, "close": 2.964, "volume": 3031132.5, "close_time": 1753185599999, "quote_volume": 8824128.1723, "trades": 57926, "taker_buy_base": 1474913.0, "taker_buy_quote": 4291160.7691 }, { "timestamp": 1753185600000, "datetime": "2025-07-22T12:00:00", "open": 2.965, "high": 2.997, "low": 2.868, "close": 2.955, "volume": 4075175.0, "close_time": 1753199999999, "quote_volume": 11980102.1394, "trades": 82431, "taker_buy_base": 2019437.7, "taker_buy_quote": 5935283.5616 }, { "timestamp": 1753200000000, "datetime": "2025-07-22T16:00:00", "open": 2.954, "high": 3.002, "low": 2.913, "close": 2.921, "volume": 2648016.7, "close_time": 1753214399999, "quote_volume": 7845145.5096, "trades": 59248, "taker_buy_base": 1293040.7, "taker_buy_quote": 3832573.9066 }, { "timestamp": 1753214400000, "datetime": "2025-07-22T20:00:00", "open": 2.921, "high": 3.036, "low": 2.915, "close": 3.03, "volume": 1796579.7, "close_time": 1753228799999, "quote_volume": 5353159.9268, "trades": 33028, "taker_buy_base": 862074.5, "taker_buy_quote": 2568721.8177 }, { "timestamp": 1753228800000, "datetime": "2025-07-23T00:00:00", "open": 3.031, "high": 3.037, "low": 2.964, "close": 2.989, "volume": 1555879.1, "close_time": 1753243199999, "quote_volume": 4661980.2384, "trades": 33077, "taker_buy_base": 629322.8, "taker_buy_quote": 1885258.3119 }, { "timestamp": 1753243200000, "datetime": "2025-07-23T04:00:00", "open": 2.99, "high": 3.038, "low": 2.953, "close": 2.966, "volume": 1342469.6, "close_time": 1753257599999, "quote_volume": 4021950.1358, "trades": 29122, "taker_buy_base": 510893.1, "taker_buy_quote": 1530921.4115 }, { "timestamp": 1753257600000, "datetime": "2025-07-23T08:00:00", "open": 2.965, "high": 2.995, "low": 2.898, "close": 2.913, "volume": 1729750.1, "close_time": 1753271999999, "quote_volume": 5071489.6243, "trades": 35610, "taker_buy_base": 858140.5, "taker_buy_quote": 2516329.963 }, { "timestamp": 1753272000000, "datetime": "2025-07-23T12:00:00", "open": 2.914, "high": 2.925, "low": 2.749, "close": 2.824, "volume": 6520213.9, "close_time": 1753286399999, "quote_volume": 18369840.4635, "trades": 106307, "taker_buy_base": 3196022.2, "taker_buy_quote": 9008476.9218 }, { "timestamp": 1753286400000, "datetime": "2025-07-23T16:00:00", "open": 2.824, "high": 2.824, "low": 2.704, "close": 2.745, "volume": 2940059.7, "close_time": 1753300799999, "quote_volume": 8098830.9512, "trades": 63685, "taker_buy_base": 1408838.7, "taker_buy_quote": 3879114.8515 }, { "timestamp": 1753300800000, "datetime": "2025-07-23T20:00:00", "open": 2.744, "high": 2.771, "low": 2.659, "close": 2.754, "volume": 3227388.5, "close_time": 1753315199999, "quote_volume": 8763880.1438, "trades": 63511, "taker_buy_base": 1758750.6, "taker_buy_quote": 4776506.8642 }, { "timestamp": 1753315200000, "datetime": "2025-07-24T00:00:00", "open": 2.755, "high": 2.81, "low": 2.733, "close": 2.773, "volume": 1630234.6, "close_time": 1753329599999, "quote_volume": 4529672.2348, "trades": 31067, "taker_buy_base": 791733.6, "taker_buy_quote": 2199962.325 }, { "timestamp": 1753329600000, "datetime": "2025-07-24T04:00:00", "open": 2.773, "high": 2.79, "low": 2.581, "close": 2.664, "volume": 5100643.6, "close_time": 1753343999999, "quote_volume": 13544870.2058, "trades": 84379, "taker_buy_base": 2388826.4, "taker_buy_quote": 6350239.0969 }, { "timestamp": 1753344000000, "datetime": "2025-07-24T08:00:00", "open": 2.663, "high": 2.731, "low": 2.628, "close": 2.722, "volume": 2774601.2, "close_time": 1753358399999, "quote_volume": 7434407.8131, "trades": 43963, "taker_buy_base": 1301145.5, "taker_buy_quote": 3488697.8041 }, { "timestamp": 1753358400000, "datetime": "2025-07-24T12:00:00", "open": 2.721, "high": 2.828, "low": 2.664, "close": 2.789, "volume": 3990520.5, "close_time": 1753372799999, "quote_volume": 10959323.9213, "trades": 74187, "taker_buy_base": 1955408.7, "taker_buy_quote": 5371596.3659 }, { "timestamp": 1753372800000, "datetime": "2025-07-24T16:00:00", "open": 2.79, "high": 2.805, "low": 2.709, "close": 2.766, "volume": 2839076.3, "close_time": 1753387199999, "quote_volume": 7865341.3622, "trades": 52507, "taker_buy_base": 1371859.6, "taker_buy_quote": 3800691.2155 }, { "timestamp": 1753387200000, "datetime": "2025-07-24T20:00:00", "open": 2.766, "high": 2.806, "low": 2.707, "close": 2.717, "volume": 1931952.5, "close_time": 1753401599999, "quote_volume": 5319779.2161, "trades": 34282, "taker_buy_base": 906099.3, "taker_buy_quote": 2494267.1854 }, { "timestamp": 1753401600000, "datetime": "2025-07-25T00:00:00", "open": 2.718, "high": 2.721, "low": 2.602, "close": 2.639, "volume": 3436595.1, "close_time": 1753415999999, "quote_volume": 9179030.1102, "trades": 61114, "taker_buy_base": 1623040.5, "taker_buy_quote": 4337063.9585 }, { "timestamp": 1753416000000, "datetime": "2025-07-25T04:00:00", "open": 2.638, "high": 2.701, "low": 2.609, "close": 2.671, "volume": 2199383.9, "close_time": 1753430399999, "quote_volume": 5847895.0503, "trades": 43173, "taker_buy_base": 1071364.1, "taker_buy_quote": 2849046.6126 }, { "timestamp": 1753430400000, "datetime": "2025-07-25T08:00:00", "open": 2.672, "high": 2.794, "low": 2.669, "close": 2.778, "volume": 2981831.5, "close_time": 1753444799999, "quote_volume": 8162040.9251, "trades": 47618, "taker_buy_base": 1576349.7, "taker_buy_quote": 4316531.1078 }, { "timestamp": 1753444800000, "datetime": "2025-07-25T12:00:00", "open": 2.778, "high": 2.8, "low": 2.655, "close": 2.688, "volume": 3362411.5, "close_time": 1753459199999, "quote_volume": 9182427.7562, "trades": 63391, "taker_buy_base": 1703207.7, "taker_buy_quote": 4648832.5944 }, { "timestamp": 1753459200000, "datetime": "2025-07-25T16:00:00", "open": 2.687, "high": 2.755, "low": 2.671, "close": 2.734, "volume": 1618624.9, "close_time": 1753473599999, "quote_volume": 4393020.229, "trades": 35824, "taker_buy_base": 864601.2, "taker_buy_quote": 2346122.1615 }, { "timestamp": 1753473600000, "datetime": "2025-07-25T20:00:00", "open": 2.733, "high": 2.869, "low": 2.731, "close": 2.855, "volume": 1737934.1, "close_time": 1753487999999, "quote_volume": 4902107.0338, "trades": 28872, "taker_buy_base": 961893.5, "taker_buy_quote": 2707444.2003 }, { "timestamp": 1753488000000, "datetime": "2025-07-26T00:00:00", "open": 2.854, "high": 2.908, "low": 2.844, "close": 2.867, "volume": 1410279.9, "close_time": 1753502399999, "quote_volume": 4061114.9924, "trades": 23670, "taker_buy_base": 637053.4, "taker_buy_quote": 1834779.2551 }, { "timestamp": 1753502400000, "datetime": "2025-07-26T04:00:00", "open": 2.867, "high": 2.88, "low": 2.841, "close": 2.846, "volume": 592861.5, "close_time": 1753516799999, "quote_volume": 1694561.0054, "trades": 13724, "taker_buy_base": 267761.0, "taker_buy_quote": 765580.9298 }, { "timestamp": 1753516800000, "datetime": "2025-07-26T08:00:00", "open": 2.846, "high": 2.882, "low": 2.838, "close": 2.863, "volume": 1033278.4, "close_time": 1753531199999, "quote_volume": 2955902.1811, "trades": 16638, "taker_buy_base": 509309.3, "taker_buy_quote": 1457407.1842 }, { "timestamp": 1753531200000, "datetime": "2025-07-26T12:00:00", "open": 2.864, "high": 2.892, "low": 2.852, "close": 2.89, "volume": 1357992.8, "close_time": 1753545599999, "quote_volume": 3900702.9546, "trades": 21760, "taker_buy_base": 703479.5, "taker_buy_quote": 2020951.1935 }, { "timestamp": 1753545600000, "datetime": "2025-07-26T16:00:00", "open": 2.89, "high": 2.935, "low": 2.857, "close": 2.929, "volume": 1339163.6, "close_time": 1753559999999, "quote_volume": 3883649.1534, "trades": 25047, "taker_buy_base": 709086.2, "taker_buy_quote": 2057726.3491 }, { "timestamp": 1753560000000, "datetime": "2025-07-26T20:00:00", "open": 2.93, "high": 2.935, "low": 2.878, "close": 2.882, "volume": 808781.4, "close_time": 1753574399999, "quote_volume": 2349956.0245, "trades": 15699, "taker_buy_base": 391029.4, "taker_buy_quote": 1136935.2282 }, { "timestamp": 1753574400000, "datetime": "2025-07-27T00:00:00", "open": 2.883, "high": 2.929, "low": 2.878, "close": 2.91, "volume": 808903.7, "close_time": 1753588799999, "quote_volume": 2349511.2236, "trades": 16398, "taker_buy_base": 444953.4, "taker_buy_quote": 1292807.2389 }, { "timestamp": 1753588800000, "datetime": "2025-07-27T04:00:00", "open": 2.911, "high": 2.937, "low": 2.899, "close": 2.907, "volume": 909998.8, "close_time": 1753603199999, "quote_volume": 2654516.6041, "trades": 16978, "taker_buy_base": 414675.0, "taker_buy_quote": 1209717.8208 }, { "timestamp": 1753603200000, "datetime": "2025-07-27T08:00:00", "open": 2.908, "high": 2.935, "low": 2.88, "close": 2.904, "volume": 1219536.3, "close_time": 1753617599999, "quote_volume": 3549055.0896, "trades": 21703, "taker_buy_base": 612856.6, "taker_buy_quote": 1783841.9029 }, { "timestamp": 1753617600000, "datetime": "2025-07-27T12:00:00", "open": 2.904, "high": 2.932, "low": 2.879, "close": 2.905, "volume": 2326532.8, "close_time": 1753631999999, "quote_volume": 6755486.1713, "trades": 34291, "taker_buy_base": 1073862.8, "taker_buy_quote": 3117816.0631 }, { "timestamp": 1753632000000, "datetime": "2025-07-27T16:00:00", "open": 2.905, "high": 2.947, "low": 2.895, "close": 2.907, "volume": 1639895.5, "close_time": 1753646399999, "quote_volume": 4790371.8558, "trades": 31062, "taker_buy_base": 845757.9, "taker_buy_quote": 2470605.1631 }, { "timestamp": 1753646400000, "datetime": "2025-07-27T20:00:00", "open": 2.907, "high": 2.978, "low": 2.892, "close": 2.963, "volume": 1393741.3, "close_time": 1753660799999, "quote_volume": 4094465.9722, "trades": 29533, "taker_buy_base": 703310.5, "taker_buy_quote": 2066469.9106 }, { "timestamp": 1753660800000, "datetime": "2025-07-28T00:00:00", "open": 2.963, "high": 2.995, "low": 2.91, "close": 2.957, "volume": 1709792.2, "close_time": 1753675199999, "quote_volume": 5051945.8969, "trades": 38127, "taker_buy_base": 862579.5, "taker_buy_quote": 2547944.3054 }, { "timestamp": 1753675200000, "datetime": "2025-07-28T04:00:00", "open": 2.957, "high": 3.013, "low": 2.935, "close": 2.988, "volume": 2135660.4, "close_time": 1753689599999, "quote_volume": 6375856.7638, "trades": 39597, "taker_buy_base": 1083434.1, "taker_buy_quote": 3235014.2981 }, { "timestamp": 1753689600000, "datetime": "2025-07-28T08:00:00", "open": 2.988, "high": 3.016, "low": 2.939, "close": 2.961, "volume": 1758027.3, "close_time": 1753703999999, "quote_volume": 5240476.9893, "trades": 30293, "taker_buy_base": 848811.5, "taker_buy_quote": 2531056.3301 }, { "timestamp": 1753704000000, "datetime": "2025-07-28T12:00:00", "open": 2.961, "high": 2.965, "low": 2.807, "close": 2.826, "volume": 3683327.3, "close_time": 1753718399999, "quote_volume": 10602906.8369, "trades": 63124, "taker_buy_base": 1626686.4, "taker_buy_quote": 4681129.977 }, { "timestamp": 1753718400000, "datetime": "2025-07-28T16:00:00", "open": 2.826, "high": 2.847, "low": 2.76, "close": 2.782, "volume": 2601629.2, "close_time": 1753732799999, "quote_volume": 7283692.6837, "trades": 45595, "taker_buy_base": 1374668.3, "taker_buy_quote": 3851106.3494 }, { "timestamp": 1753732800000, "datetime": "2025-07-28T20:00:00", "open": 2.783, "high": 2.788, "low": 2.721, "close": 2.752, "volume": 2025350.7, "close_time": 1753747199999, "quote_volume": 5574653.3389, "trades": 39333, "taker_buy_base": 1107210.9, "taker_buy_quote": 3047385.9509 }, { "timestamp": 1753747200000, "datetime": "2025-07-29T00:00:00", "open": 2.751, "high": 2.779, "low": 2.678, "close": 2.737, "volume": 2623307.5, "close_time": 1753761599999, "quote_volume": 7141958.8642, "trades": 41378, "taker_buy_base": 1361544.1, "taker_buy_quote": 3710102.105 }, { "timestamp": 1753761600000, "datetime": "2025-07-29T04:00:00", "open": 2.736, "high": 2.834, "low": 2.714, "close": 2.828, "volume": 1716394.8, "close_time": 1753775999999, "quote_volume": 4770230.198, "trades": 29026, "taker_buy_base": 950741.6, "taker_buy_quote": 2642541.5503 }, { "timestamp": 1753776000000, "datetime": "2025-07-29T08:00:00", "open": 2.828, "high": 2.829, "low": 2.725, "close": 2.755, "volume": 1677463.1, "close_time": 1753790399999, "quote_volume": 4669196.8709, "trades": 31341, "taker_buy_base": 737612.9, "taker_buy_quote": 2052705.0917 }, { "timestamp": 1753790400000, "datetime": "2025-07-29T12:00:00", "open": 2.754, "high": 2.803, "low": 2.685, "close": 2.714, "volume": 2744475.4, "close_time": 1753804799999, "quote_volume": 7507634.4297, "trades": 53714, "taker_buy_base": 1422226.1, "taker_buy_quote": 3893688.8445 }, { "timestamp": 1753804800000, "datetime": "2025-07-29T16:00:00", "open": 2.714, "high": 2.747, "low": 2.668, "close": 2.684, "volume": 2650905.7, "close_time": 1753819199999, "quote_volume": 7175267.8016, "trades": 42325, "taker_buy_base": 1320329.3, "taker_buy_quote": 3575187.6643 }, { "timestamp": 1753819200000, "datetime": "2025-07-29T20:00:00", "open": 2.684, "high": 2.739, "low": 2.659, "close": 2.723, "volume": 1788082.0, "close_time": 1753833599999, "quote_volume": 4828809.7171, "trades": 30096, "taker_buy_base": 895909.4, "taker_buy_quote": 2420046.0539 }, { "timestamp": 1753833600000, "datetime": "2025-07-30T00:00:00", "open": 2.724, "high": 2.736, "low": 2.67, "close": 2.716, "volume": 1340243.4, "close_time": 1753847999999, "quote_volume": 3624655.0532, "trades": 24215, "taker_buy_base": 661107.1, "taker_buy_quote": 1788974.1796 }, { "timestamp": 1753848000000, "datetime": "2025-07-30T04:00:00", "open": 2.715, "high": 2.729, "low": 2.679, "close": 2.697, "volume": 1083483.1, "close_time": 1753862399999, "quote_volume": 2933576.4713, "trades": 21085, "taker_buy_base": 532135.3, "taker_buy_quote": 1441559.269 }, { "timestamp": 1753862400000, "datetime": "2025-07-30T08:00:00", "open": 2.696, "high": 2.72, "low": 2.607, "close": 2.623, "volume": 2134490.9, "close_time": 1753876799999, "quote_volume": 5675150.8676, "trades": 34028, "taker_buy_base": 881459.6, "taker_buy_quote": 2347810.6396 }, { "timestamp": 1753876800000, "datetime": "2025-07-30T12:00:00", "open": 2.624, "high": 2.678, "low": 2.601, "close": 2.643, "volume": 2453748.9, "close_time": 1753891199999, "quote_volume": 6463607.7685, "trades": 47531, "taker_buy_base": 1161189.6, "taker_buy_quote": 3059873.7349 }, { "timestamp": 1753891200000, "datetime": "2025-07-30T16:00:00", "open": 2.643, "high": 2.692, "low": 2.508, "close": 2.625, "volume": 4845549.6, "close_time": 1753905599999, "quote_volume": 12580151.2051, "trades": 72750, "taker_buy_base": 2177135.2, "taker_buy_quote": 5652572.3047 }, { "timestamp": 1753905600000, "datetime": "2025-07-30T20:00:00", "open": 2.625, "high": 2.664, "low": 2.59, "close": 2.657, "volume": 1270755.7, "close_time": 1753919999999, "quote_volume": 3341865.9447, "trades": 23764, "taker_buy_base": 654299.7, "taker_buy_quote": 1720820.0782 }, { "timestamp": 1753920000000, "datetime": "2025-07-31T00:00:00", "open": 2.657, "high": 2.716, "low": 2.643, "close": 2.707, "volume": 1002757.5, "close_time": 1753934399999, "quote_volume": 2692955.4035, "trades": 16558, "taker_buy_base": 507975.2, "taker_buy_quote": 1364812.7747 }, { "timestamp": 1753934400000, "datetime": "2025-07-31T04:00:00", "open": 2.708, "high": 2.724, "low": 2.69, "close": 2.717, "volume": 815911.4, "close_time": 1753948799999, "quote_volume": 2211105.4837, "trades": 13373, "taker_buy_base": 397881.4, "taker_buy_quote": 1078715.605 }, { "timestamp": 1753948800000, "datetime": "2025-07-31T08:00:00", "open": 2.718, "high": 2.737, "low": 2.69, "close": 2.698, "volume": 925941.3, "close_time": 1753963199999, "quote_volume": 2517721.08, "trades": 14091, "taker_buy_base": 403841.9, "taker_buy_quote": 1098510.6322 }, { "timestamp": 1753963200000, "datetime": "2025-07-31T12:00:00", "open": 2.698, "high": 2.701, "low": 2.586, "close": 2.628, "volume": 2143712.7, "close_time": 1753977599999, "quote_volume": 5639841.7308, "trades": 41996, "taker_buy_base": 1023213.5, "taker_buy_quote": 2690817.6688 }, { "timestamp": 1753977600000, "datetime": "2025-07-31T16:00:00", "open": 2.628, "high": 2.703, "low": 2.594, "close": 2.604, "volume": 1753422.2, "close_time": 1753991999999, "quote_volume": 4636504.4147, "trades": 36417, "taker_buy_base": 877734.1, "taker_buy_quote": 2322524.6178 }, { "timestamp": 1753992000000, "datetime": "2025-07-31T20:00:00", "open": 2.604, "high": 2.612, "low": 2.524, "close": 2.535, "volume": 2172617.4, "close_time": 1754006399999, "quote_volume": 5576444.1759, "trades": 35009, "taker_buy_base": 1032059.9, "taker_buy_quote": 2651715.9154 }, { "timestamp": 1754006400000, "datetime": "2025-08-01T00:00:00", "open": 2.534, "high": 2.55, "low": 2.453, "close": 2.532, "volume": 4311008.0, "close_time": 1754020799999, "quote_volume": 10806729.0627, "trades": 59692, "taker_buy_base": 1960018.2, "taker_buy_quote": 4913956.8621 }, { "timestamp": 1754020800000, "datetime": "2025-08-01T04:00:00", "open": 2.532, "high": 2.532, "low": 2.466, "close": 2.486, "volume": 2055241.8, "close_time": 1754035199999, "quote_volume": 5124392.5948, "trades": 34833, "taker_buy_base": 1054376.2, "taker_buy_quote": 2629711.1123 }, { "timestamp": 1754035200000, "datetime": "2025-08-01T08:00:00", "open": 2.485, "high": 2.489, "low": 2.429, "close": 2.479, "volume": 3199175.9, "close_time": 1754049599999, "quote_volume": 7866317.5471, "trades": 45121, "taker_buy_base": 1618979.7, "taker_buy_quote": 3981772.2866 }, { "timestamp": 1754049600000, "datetime": "2025-08-01T12:00:00", "open": 2.478, "high": 2.517, "low": 2.41, "close": 2.482, "volume": 5234909.1, "close_time": 1754063999999, "quote_volume": 12936231.5493, "trades": 69471, "taker_buy_base": 2638363.9, "taker_buy_quote": 6525338.6626 }, { "timestamp": 1754064000000, "datetime": "2025-08-01T16:00:00", "open": 2.481, "high": 2.499, "low": 2.406, "close": 2.471, "volume": 3964492.8, "close_time": 1754078399999, "quote_volume": 9691925.7693, "trades": 60524, "taker_buy_base": 1937166.2, "taker_buy_quote": 4735400.4792 }, { "timestamp": 1754078400000, "datetime": "2025-08-01T20:00:00", "open": 2.472, "high": 2.48, "low": 2.352, "close": 2.414, "volume": 4283942.0, "close_time": 1754092799999, "quote_volume": 10321555.1267, "trades": 65086, "taker_buy_base": 2071890.6, "taker_buy_quote": 4992474.1181 }, { "timestamp": 1754092800000, "datetime": "2025-08-02T00:00:00", "open": 2.415, "high": 2.446, "low": 2.409, "close": 2.438, "volume": 1098174.7, "close_time": 1754107199999, "quote_volume": 2669395.5341, "trades": 16414, "taker_buy_base": 531777.5, "taker_buy_quote": 1293156.1694 }, { "timestamp": 1754107200000, "datetime": "2025-08-02T04:00:00", "open": 2.439, "high": 2.452, "low": 2.369, "close": 2.428, "volume": 1525919.5, "close_time": 1754121599999, "quote_volume": 3676811.0868, "trades": 23737, "taker_buy_base": 772121.3, "taker_buy_quote": 1862304.3132 }, { "timestamp": 1754121600000, "datetime": "2025-08-02T08:00:00", "open": 2.427, "high": 2.434, "low": 2.369, "close": 2.402, "volume": 1230738.5, "close_time": 1754135999999, "quote_volume": 2948264.508, "trades": 21795, "taker_buy_base": 622330.0, "taker_buy_quote": 1491649.7539 }, { "timestamp": 1754136000000, "datetime": "2025-08-02T12:00:00", "open": 2.401, "high": 2.412, "low": 2.356, "close": 2.365, "volume": 1158184.0, "close_time": 1754150399999, "quote_volume": 2758423.6506, "trades": 23921, "taker_buy_base": 576423.7, "taker_buy_quote": 1373188.2326 }, { "timestamp": 1754150400000, "datetime": "2025-08-02T16:00:00", "open": 2.364, "high": 2.385, "low": 2.301, "close": 2.331, "volume": 2586095.6, "close_time": 1754164799999, "quote_volume": 6051709.7085, "trades": 43721, "taker_buy_base": 1272850.6, "taker_buy_quote": 2979754.5949 }, { "timestamp": 1754164800000, "datetime": "2025-08-02T20:00:00", "open": 2.33, "high": 2.368, "low": 2.324, "close": 2.348, "volume": 1177851.7, "close_time": 1754179199999, "quote_volume": 2762792.7572, "trades": 22216, "taker_buy_base": 635209.5, "taker_buy_quote": 1490200.8627 }, { "timestamp": 1754179200000, "datetime": "2025-08-03T00:00:00", "open": 2.348, "high": 2.389, "low": 2.313, "close": 2.385, "volume": 1534045.8, "close_time": 1754193599999, "quote_volume": 3608523.0418, "trades": 21464, "taker_buy_base": 793623.9, "taker_buy_quote": 1869034.165 }, { "timestamp": 1754193600000, "datetime": "2025-08-03T04:00:00", "open": 2.385, "high": 2.407, "low": 2.376, "close": 2.403, "volume": 619327.9, "close_time": 1754207999999, "quote_volume": 1481759.7885, "trades": 9906, "taker_buy_base": 342961.1, "taker_buy_quote": 820614.3085 }, { "timestamp": 1754208000000, "datetime": "2025-08-03T08:00:00", "open": 2.404, "high": 2.447, "low": 2.4, "close": 2.43, "volume": 677566.6, "close_time": 1754222399999, "quote_volume": 1642393.6821, "trades": 11101, "taker_buy_base": 393085.0, "taker_buy_quote": 952927.8342 }, { "timestamp": 1754222400000, "datetime": "2025-08-03T12:00:00", "open": 2.43, "high": 2.437, "low": 2.408, "close": 2.429, "volume": 656431.8, "close_time": 1754236799999, "quote_volume": 1591516.2761, "trades": 13151, "taker_buy_base": 316862.3, "taker_buy_quote": 768579.2846 }, { "timestamp": 1754236800000, "datetime": "2025-08-03T16:00:00", "open": 2.429, "high": 2.454, "low": 2.417, "close": 2.439, "volume": 670577.4, "close_time": 1754251199999, "quote_volume": 1631125.5084, "trades": 11590, "taker_buy_base": 363271.8, "taker_buy_quote": 883735.804 }, { "timestamp": 1754251200000, "datetime": "2025-08-03T20:00:00", "open": 2.439, "high": 2.459, "low": 2.431, "close": 2.444, "volume": 634952.0, "close_time": 1754265599999, "quote_volume": 1552666.2866, "trades": 10568, "taker_buy_base": 320047.3, "taker_buy_quote": 782756.9223 }, { "timestamp": 1754265600000, "datetime": "2025-08-04T00:00:00", "open": 2.444, "high": 2.502, "low": 2.441, "close": 2.466, "volume": 1637951.3, "close_time": 1754279999999, "quote_volume": 4056358.9432, "trades": 18350, "taker_buy_base": 676963.7, "taker_buy_quote": 1676752.2023 }, { "timestamp": 1754280000000, "datetime": "2025-08-04T04:00:00", "open": 2.467, "high": 2.489, "low": 2.456, "close": 2.481, "volume": 930943.1, "close_time": 1754294399999, "quote_volume": 2299538.8956, "trades": 14744, "taker_buy_base": 439176.7, "taker_buy_quote": 1084977.3226 }, { "timestamp": 1754294400000, "datetime": "2025-08-04T08:00:00", "open": 2.481, "high": 2.493, "low": 2.462, "close": 2.469, "volume": 1049046.1, "close_time": 1754308799999, "quote_volume": 2600884.1286, "trades": 13840, "taker_buy_base": 521778.9, "taker_buy_quote": 1294001.246 }, { "timestamp": 1754308800000, "datetime": "2025-08-04T12:00:00", "open": 2.469, "high": 2.543, "low": 2.467, "close": 2.522, "volume": 1914269.5, "close_time": 1754323199999, "quote_volume": 4807530.7882, "trades": 29352, "taker_buy_base": 992564.0, "taker_buy_quote": 2493294.5246 }, { "timestamp": 1754323200000, "datetime": "2025-08-04T16:00:00", "open": 2.522, "high": 2.57, "low": 2.504, "close": 2.508, "volume": 1193992.2, "close_time": 1754337599999, "quote_volume": 3033598.7314, "trades": 21383, "taker_buy_base": 569364.4, "taker_buy_quote": 1447722.597 }, { "timestamp": 1754337600000, "datetime": "2025-08-04T20:00:00", "open": 2.509, "high": 2.569, "low": 2.506, "close": 2.552, "volume": 834676.8, "close_time": 1754351999999, "quote_volume": 2125094.4497, "trades": 14197, "taker_buy_base": 446849.6, "taker_buy_quote": 1137959.9347 }, { "timestamp": 1754352000000, "datetime": "2025-08-05T00:00:00", "open": 2.554, "high": 2.557, "low": 2.496, "close": 2.497, "volume": 831342.3, "close_time": 1754366399999, "quote_volume": 2103516.5591, "trades": 12496, "taker_buy_base": 350467.2, "taker_buy_quote": 887594.2013 }, { "timestamp": 1754366400000, "datetime": "2025-08-05T04:00:00", "open": 2.497, "high": 2.511, "low": 2.436, "close": 2.445, "volume": 1508989.6, "close_time": 1754380799999, "quote_volume": 3733794.0527, "trades": 17622, "taker_buy_base": 678261.2, "taker_buy_quote": 1677890.3782 }, { "timestamp": 1754380800000, "datetime": "2025-08-05T08:00:00", "open": 2.445, "high": 2.547, "low": 2.439, "close": 2.541, "volume": 1308819.4, "close_time": 1754395199999, "quote_volume": 3264010.5631, "trades": 17532, "taker_buy_base": 696623.1, "taker_buy_quote": 1738561.7119 }, { "timestamp": 1754395200000, "datetime": "2025-08-05T12:00:00", "open": 2.541, "high": 2.547, "low": 2.454, "close": 2.465, "volume": 4538330.3, "close_time": 1754409599999, "quote_volume": 11349391.1396, "trades": 57494, "taker_buy_base": 1704234.6, "taker_buy_quote": 4263684.1317 }, { "timestamp": 1754409600000, "datetime": "2025-08-05T16:00:00", "open": 2.465, "high": 2.489, "low": 2.412, "close": 2.419, "volume": 1380484.5, "close_time": 1754423999999, "quote_volume": 3391015.6244, "trades": 26384, "taker_buy_base": 602737.5, "taker_buy_quote": 1481538.34 }, { "timestamp": 1754424000000, "datetime": "2025-08-05T20:00:00", "open": 2.419, "high": 2.472, "low": 2.392, "close": 2.468, "volume": 863024.3, "close_time": 1754438399999, "quote_volume": 2098875.6997, "trades": 15963, "taker_buy_base": 423088.1, "taker_buy_quote": 1029380.9475 }, { "timestamp": 1754438400000, "datetime": "2025-08-06T00:00:00", "open": 2.469, "high": 2.469, "low": 2.394, "close": 2.396, "volume": 796009.2, "close_time": 1754452799999, "quote_volume": 1929269.3382, "trades": 16266, "taker_buy_base": 354241.4, "taker_buy_quote": 858243.561 }, { "timestamp": 1754452800000, "datetime": "2025-08-06T04:00:00", "open": 2.396, "high": 2.494, "low": 2.385, "close": 2.489, "volume": 2170600.8, "close_time": 1754467199999, "quote_volume": 5297455.6426, "trades": 25148, "taker_buy_base": 1060917.0, "taker_buy_quote": 2587936.3707 }, { "timestamp": 1754467200000, "datetime": "2025-08-06T08:00:00", "open": 2.488, "high": 2.496, "low": 2.453, "close": 2.461, "volume": 1370029.3, "close_time": 1754481599999, "quote_volume": 3384088.2849, "trades": 18663, "taker_buy_base": 627775.9, "taker_buy_quote": 1550604.8627 }, { "timestamp": 1754481600000, "datetime": "2025-08-06T12:00:00", "open": 2.461, "high": 2.523, "low": 2.434, "close": 2.517, "volume": 2381885.9, "close_time": 1754495999999, "quote_volume": 5889185.2285, "trades": 34901, "taker_buy_base": 1206778.0, "taker_buy_quote": 2984897.067 }, { "timestamp": 1754496000000, "datetime": "2025-08-06T16:00:00", "open": 2.517, "high": 2.528, "low": 2.477, "close": 2.513, "volume": 1340242.3, "close_time": 1754510399999, "quote_volume": 3355296.6931, "trades": 17747, "taker_buy_base": 689578.4, "taker_buy_quote": 1726938.9418 }, { "timestamp": 1754510400000, "datetime": "2025-08-06T20:00:00", "open": 2.514, "high": 2.516, "low": 2.486, "close": 2.489, "volume": 628531.0, "close_time": 1754524799999, "quote_volume": 1573009.932, "trades": 8952, "taker_buy_base": 286027.7, "taker_buy_quote": 715781.6306 }, { "timestamp": 1754524800000, "datetime": "2025-08-07T00:00:00", "open": 2.489, "high": 2.51, "low": 2.468, "close": 2.473, "volume": 536300.4, "close_time": 1754539199999, "quote_volume": 1332819.7259, "trades": 10104, "taker_buy_base": 268369.4, "taker_buy_quote": 667167.8156 }, { "timestamp": 1754539200000, "datetime": "2025-08-07T04:00:00", "open": 2.473, "high": 2.518, "low": 2.472, "close": 2.502, "volume": 710617.6, "close_time": 1754553599999, "quote_volume": 1777289.2909, "trades": 11404, "taker_buy_base": 376739.8, "taker_buy_quote": 942287.4688 }, { "timestamp": 1754553600000, "datetime": "2025-08-07T08:00:00", "open": 2.503, "high": 2.603, "low": 2.497, "close": 2.597, "volume": 1412488.4, "close_time": 1754567999999, "quote_volume": 3612671.7149, "trades": 23340, "taker_buy_base": 809871.8, "taker_buy_quote": 2070645.7405 }, { "timestamp": 1754568000000, "datetime": "2025-08-07T12:00:00", "open": 2.598, "high": 2.61, "low": 2.565, "close": 2.585, "volume": 1055292.0, "close_time": 1754582399999, "quote_volume": 2733042.3733, "trades": 18392, "taker_buy_base": 479526.4, "taker_buy_quote": 1242430.8937 }, { "timestamp": 1754582400000, "datetime": "2025-08-07T16:00:00", "open": 2.586, "high": 2.608, "low": 2.529, "close": 2.608, "volume": 1001430.8, "close_time": 1754596799999, "quote_volume": 2572066.6938, "trades": 21322, "taker_buy_base": 516117.4, "taker_buy_quote": 1326946.1587 }, { "timestamp": 1754596800000, "datetime": "2025-08-07T20:00:00", "open": 2.608, "high": 2.656, "low": 2.601, "close": 2.651, "volume": 1572053.5, "close_time": 1754611199999, "quote_volume": 4133431.1047, "trades": 25071, "taker_buy_base": 842478.1, "taker_buy_quote": 2215078.6723 }, { "timestamp": 1754611200000, "datetime": "2025-08-08T00:00:00", "open": 2.651, "high": 2.689, "low": 2.608, "close": 2.66, "volume": 4538390.8, "close_time": 1754625599999, "quote_volume": 12000274.7914, "trades": 81862, "taker_buy_base": 2333699.7, "taker_buy_quote": 6171420.8373 }, { "timestamp": 1754625600000, "datetime": "2025-08-08T04:00:00", "open": 2.659, "high": 2.693, "low": 2.631, "close": 2.684, "volume": 1003116.7, "close_time": 1754639999999, "quote_volume": 2672176.9965, "trades": 20298, "taker_buy_base": 538148.5, "taker_buy_quote": 1433939.4911 }, { "timestamp": 1754640000000, "datetime": "2025-08-08T08:00:00", "open": 2.683, "high": 2.701, "low": 2.661, "close": 2.669, "volume": 908655.7, "close_time": 1754654399999, "quote_volume": 2434378.4929, "trades": 20236, "taker_buy_base": 460278.9, "taker_buy_quote": 1233825.5734 }, { "timestamp": 1754654400000, "datetime": "2025-08-08T12:00:00", "open": 2.668, "high": 2.717, "low": 2.619, "close": 2.643, "volume": 2118451.3, "close_time": 1754668799999, "quote_volume": 5649774.0057, "trades": 41464, "taker_buy_base": 1030038.1, "taker_buy_quote": 2749332.5041 }, { "timestamp": 1754668800000, "datetime": "2025-08-08T16:00:00", "open": 2.642, "high": 2.764, "low": 2.639, "close": 2.723, "volume": 1770048.3, "close_time": 1754683199999, "quote_volume": 4780282.7275, "trades": 32630, "taker_buy_base": 1058014.3, "taker_buy_quote": 2859591.7418 }, { "timestamp": 1754683200000, "datetime": "2025-08-08T20:00:00", "open": 2.724, "high": 2.728, "low": 2.702, "close": 2.712, "volume": 772109.8, "close_time": 1754697599999, "quote_volume": 2094157.3131, "trades": 13631, "taker_buy_base": 357186.2, "taker_buy_quote": 969155.4251 }, { "timestamp": 1754697600000, "datetime": "2025-08-09T00:00:00", "open": 2.713, "high": 2.744, "low": 2.705, "close": 2.736, "volume": 637318.7, "close_time": 1754711999999, "quote_volume": 1739061.0743, "trades": 11792, "taker_buy_base": 337844.2, "taker_buy_quote": 921930.6398 }, { "timestamp": 1754712000000, "datetime": "2025-08-09T04:00:00", "open": 2.736, "high": 2.811, "low": 2.731, "close": 2.794, "volume": 2189574.5, "close_time": 1754726399999, "quote_volume": 6086768.4084, "trades": 35570, "taker_buy_base": 995584.5, "taker_buy_quote": 2767381.0067 }, { "timestamp": 1754726400000, "datetime": "2025-08-09T08:00:00", "open": 2.795, "high": 2.825, "low": 2.791, "close": 2.817, "volume": 1365793.5, "close_time": 1754740799999, "quote_volume": 3835890.197, "trades": 22507, "taker_buy_base": 743744.1, "taker_buy_quote": 2088376.884 }, { "timestamp": 1754740800000, "datetime": "2025-08-09T12:00:00", "open": 2.818, "high": 2.84, "low": 2.766, "close": 2.788, "volume": 1629215.9, "close_time": 1754755199999, "quote_volume": 4566020.6913, "trades": 28120, "taker_buy_base": 772725.6, "taker_buy_quote": 2166476.4681 }, { "timestamp": 1754755200000, "datetime": "2025-08-09T16:00:00", "open": 2.788, "high": 2.834, "low": 2.788, "close": 2.824, "volume": 970440.0, "close_time": 1754769599999, "quote_volume": 2728991.4174, "trades": 18384, "taker_buy_base": 536902.4, "taker_buy_quote": 1510312.6775 }, { "timestamp": 1754769600000, "datetime": "2025-08-09T20:00:00", "open": 2.825, "high": 2.859, "low": 2.815, "close": 2.831, "volume": 1404492.7, "close_time": 1754783999999, "quote_volume": 3984702.6027, "trades": 26409, "taker_buy_base": 700836.1, "taker_buy_quote": 1989214.4008 }, { "timestamp": 1754784000000, "datetime": "2025-08-10T00:00:00", "open": 2.831, "high": 2.87, "low": 2.8, "close": 2.835, "volume": 1573648.1, "close_time": 1754798399999, "quote_volume": 4459035.0705, "trades": 32765, "taker_buy_base": 742405.4, "taker_buy_quote": 2104666.1975 }, { "timestamp": 1754798400000, "datetime": "2025-08-10T04:00:00", "open": 2.835, "high": 2.857, "low": 2.727, "close": 2.729, "volume": 2543186.5, "close_time": 1754812799999, "quote_volume": 7115314.6237, "trades": 34560, "taker_buy_base": 1213170.9, "taker_buy_quote": 3399898.9199 }, { "timestamp": 1754812800000, "datetime": "2025-08-10T08:00:00", "open": 2.73, "high": 2.773, "low": 2.696, "close": 2.729, "volume": 1647474.0, "close_time": 1754827199999, "quote_volume": 4507479.5908, "trades": 27090, "taker_buy_base": 827826.2, "taker_buy_quote": 2266253.7832 }, { "timestamp": 1754827200000, "datetime": "2025-08-10T12:00:00", "open": 2.729, "high": 2.792, "low": 2.709, "close": 2.76, "volume": 2210433.9, "close_time": 1754841599999, "quote_volume": 6084628.6423, "trades": 32353, "taker_buy_base": 1046886.8, "taker_buy_quote": 2882533.7759 }, { "timestamp": 1754841600000, "datetime": "2025-08-10T16:00:00", "open": 2.759, "high": 2.76, "low": 2.724, "close": 2.736, "volume": 2348437.3, "close_time": 1754855999999, "quote_volume": 6431968.323, "trades": 36022, "taker_buy_base": 882336.2, "taker_buy_quote": 2416744.9578 }, { "timestamp": 1754856000000, "datetime": "2025-08-10T20:00:00", "open": 2.736, "high": 2.758, "low": 2.695, "close": 2.754, "volume": 1421815.0, "close_time": 1754870399999, "quote_volume": 3880755.1053, "trades": 22067, "taker_buy_base": 616921.9, "taker_buy_quote": 1684112.9639 }, { "timestamp": 1754870400000, "datetime": "2025-08-11T00:00:00", "open": 2.754, "high": 2.822, "low": 2.736, "close": 2.803, "volume": 2175110.3, "close_time": 1754884799999, "quote_volume": 6065484.1555, "trades": 37119, "taker_buy_base": 1108048.8, "taker_buy_quote": 3088180.0983 }, { "timestamp": 1754884800000, "datetime": "2025-08-11T04:00:00", "open": 2.804, "high": 2.83, "low": 2.745, "close": 2.749, "volume": 1871461.7, "close_time": 1754899199999, "quote_volume": 5244256.7002, "trades": 24234, "taker_buy_base": 972727.3, "taker_buy_quote": 2728638.2253 }, { "timestamp": 1754899200000, "datetime": "2025-08-11T08:00:00", "open": 2.749, "high": 2.768, "low": 2.645, "close": 2.658, "volume": 2810196.1, "close_time": 1754913599999, "quote_volume": 7632565.7327, "trades": 39953, "taker_buy_base": 1251537.7, "taker_buy_quote": 3395001.3455 }, { "timestamp": 1754913600000, "datetime": "2025-08-11T12:00:00", "open": 2.658, "high": 2.715, "low": 2.637, "close": 2.683, "volume": 3369040.6, "close_time": 1754927999999, "quote_volume": 8996251.9374, "trades": 54914, "taker_buy_base": 1887552.4, "taker_buy_quote": 5041929.9262 }, { "timestamp": 1754928000000, "datetime": "2025-08-11T16:00:00", "open": 2.683, "high": 2.729, "low": 2.626, "close": 2.645, "volume": 2474463.6, "close_time": 1754942399999, "quote_volume": 6616559.7957, "trades": 43437, "taker_buy_base": 1140593.5, "taker_buy_quote": 3053492.2997 }, { "timestamp": 1754942400000, "datetime": "2025-08-11T20:00:00", "open": 2.644, "high": 2.651, "low": 2.578, "close": 2.601, "volume": 1579550.4, "close_time": 1754956799999, "quote_volume": 4122757.1075, "trades": 28168, "taker_buy_base": 750397.9, "taker_buy_quote": 1958316.6407 }, { "timestamp": 1754956800000, "datetime": "2025-08-12T00:00:00", "open": 2.601, "high": 2.645, "low": 2.595, "close": 2.618, "volume": 1360502.1, "close_time": 1754971199999, "quote_volume": 3557968.3505, "trades": 20830, "taker_buy_base": 691216.8, "taker_buy_quote": 1808255.7759 }, { "timestamp": 1754971200000, "datetime": "2025-08-12T04:00:00", "open": 2.618, "high": 2.634, "low": 2.583, "close": 2.631, "volume": 1021339.8, "close_time": 1754985599999, "quote_volume": 2669900.2571, "trades": 17330, "taker_buy_base": 547553.1, "taker_buy_quote": 1431939.3562 }, { "timestamp": 1754985600000, "datetime": "2025-08-12T08:00:00", "open": 2.632, "high": 2.64, "low": 2.565, "close": 2.604, "volume": 1752222.7, "close_time": 1754999999999, "quote_volume": 4547352.5699, "trades": 22957, "taker_buy_base": 806873.7, "taker_buy_quote": 2095051.4982 }, { "timestamp": 1755000000000, "datetime": "2025-08-12T12:00:00", "open": 2.603, "high": 2.748, "low": 2.593, "close": 2.747, "volume": 4618094.8, "close_time": 1755014399999, "quote_volume": 12346553.0236, "trades": 70126, "taker_buy_base": 2457044.3, "taker_buy_quote": 6577365.5308 }, { "timestamp": 1755014400000, "datetime": "2025-08-12T16:00:00", "open": 2.748, "high": 2.795, "low": 2.723, "close": 2.792, "volume": 2434953.2, "close_time": 1755028799999, "quote_volume": 6708839.58, "trades": 42601, "taker_buy_base": 1115988.5, "taker_buy_quote": 3075700.0484 }, { "timestamp": 1755028800000, "datetime": "2025-08-12T20:00:00", "open": 2.793, "high": 2.825, "low": 2.778, "close": 2.787, "volume": 1731928.5, "close_time": 1755043199999, "quote_volume": 4851485.7192, "trades": 31063, "taker_buy_base": 861882.0, "taker_buy_quote": 2414601.5388 }, { "timestamp": 1755043200000, "datetime": "2025-08-13T00:00:00", "open": 2.787, "high": 2.839, "low": 2.754, "close": 2.828, "volume": 2357033.6, "close_time": 1755057599999, "quote_volume": 6596318.3637, "trades": 34859, "taker_buy_base": 1197773.6, "taker_buy_quote": 3354636.4132 }, { "timestamp": 1755057600000, "datetime": "2025-08-13T04:00:00", "open": 2.828, "high": 2.854, "low": 2.796, "close": 2.852, "volume": 1620531.4, "close_time": 1755071999999, "quote_volume": 4582244.9962, "trades": 30168, "taker_buy_base": 881905.3, "taker_buy_quote": 2494325.5751 }, { "timestamp": 1755072000000, "datetime": "2025-08-13T08:00:00", "open": 2.853, "high": 2.937, "low": 2.851, "close": 2.898, "volume": 2813762.6, "close_time": 1755086399999, "quote_volume": 8159745.2369, "trades": 40210, "taker_buy_base": 1539775.5, "taker_buy_quote": 4465324.5566 }, { "timestamp": 1755086400000, "datetime": "2025-08-13T12:00:00", "open": 2.898, "high": 2.949, "low": 2.869, "close": 2.911, "volume": 4913653.6, "close_time": 1755100799999, "quote_volume": 14300784.339, "trades": 76028, "taker_buy_base": 2751617.6, "taker_buy_quote": 8014143.5543 }, { "timestamp": 1755100800000, "datetime": "2025-08-13T16:00:00", "open": 2.91, "high": 2.985, "low": 2.897, "close": 2.963, "volume": 3055936.7, "close_time": 1755115199999, "quote_volume": 8978901.3221, "trades": 46688, "taker_buy_base": 1522142.1, "taker_buy_quote": 4470527.4796 }, { "timestamp": 1755115200000, "datetime": "2025-08-13T20:00:00", "open": 2.963, "high": 3.046, "low": 2.942, "close": 2.997, "volume": 2964405.1, "close_time": 1755129599999, "quote_volume": 8874239.3114, "trades": 45291, "taker_buy_base": 1602684.7, "taker_buy_quote": 4798197.0931 }, { "timestamp": 1755129600000, "datetime": "2025-08-14T00:00:00", "open": 2.998, "high": 3.051, "low": 2.971, "close": 3.043, "volume": 2278020.5, "close_time": 1755143999999, "quote_volume": 6860043.6039, "trades": 44239, "taker_buy_base": 1123433.8, "taker_buy_quote": 3385477.7189 }, { "timestamp": 1755144000000, "datetime": "2025-08-14T04:00:00", "open": 3.042, "high": 3.06, "low": 2.95, "close": 3.046, "volume": 3735672.4, "close_time": 1755158399999, "quote_volume": 11220003.7448, "trades": 54524, "taker_buy_base": 1991583.2, "taker_buy_quote": 5982197.7778 }, { "timestamp": 1755158400000, "datetime": "2025-08-14T08:00:00", "open": 3.046, "high": 3.048, "low": 2.912, "close": 2.921, "volume": 4482750.6, "close_time": 1755172799999, "quote_volume": 13341739.2612, "trades": 65877, "taker_buy_base": 2284598.5, "taker_buy_quote": 6800152.8031 }, { "timestamp": 1755172800000, "datetime": "2025-08-14T12:00:00", "open": 2.922, "high": 2.939, "low": 2.731, "close": 2.819, "volume": 9347443.9, "close_time": 1755187199999, "quote_volume": 26362508.1509, "trades": 167644, "taker_buy_base": 4439424.4, "taker_buy_quote": 12522503.0958 }, { "timestamp": 1755187200000, "datetime": "2025-08-14T16:00:00", "open": 2.819, "high": 2.82, "low": 2.742, "close": 2.76, "volume": 2583288.6, "close_time": 1755201599999, "quote_volume": 7183065.9387, "trades": 48832, "taker_buy_base": 1279827.6, "taker_buy_quote": 3559885.5833 }, { "timestamp": 1755201600000, "datetime": "2025-08-14T20:00:00", "open": 2.76, "high": 2.775, "low": 2.692, "close": 2.759, "volume": 1842177.8, "close_time": 1755215999999, "quote_volume": 5039287.9067, "trades": 34670, "taker_buy_base": 939074.3, "taker_buy_quote": 2569694.2988 }, { "timestamp": 1755216000000, "datetime": "2025-08-15T00:00:00", "open": 2.758, "high": 2.814, "low": 2.748, "close": 2.802, "volume": 1678833.5, "close_time": 1755230399999, "quote_volume": 4661672.2344, "trades": 30434, "taker_buy_base": 848441.3, "taker_buy_quote": 2356234.0087 }, { "timestamp": 1755230400000, "datetime": "2025-08-15T04:00:00", "open": 2.801, "high": 2.848, "low": 2.767, "close": 2.804, "volume": 2103880.5, "close_time": 1755244799999, "quote_volume": 5910284.2479, "trades": 34965, "taker_buy_base": 965377.6, "taker_buy_quote": 2713231.565 }, { "timestamp": 1755244800000, "datetime": "2025-08-15T08:00:00", "open": 2.804, "high": 2.812, "low": 2.756, "close": 2.763, "volume": 1642566.2, "close_time": 1755259199999, "quote_volume": 4582457.3585, "trades": 28455, "taker_buy_base": 657731.4, "taker_buy_quote": 1834382.2914 }, { "timestamp": 1755259200000, "datetime": "2025-08-15T12:00:00", "open": 2.763, "high": 2.812, "low": 2.639, "close": 2.655, "volume": 4689821.9, "close_time": 1755273599999, "quote_volume": 12781826.4795, "trades": 84938, "taker_buy_base": 2341555.5, "taker_buy_quote": 6386894.5178 }, { "timestamp": 1755273600000, "datetime": "2025-08-15T16:00:00", "open": 2.654, "high": 2.714, "low": 2.625, "close": 2.652, "volume": 2709510.1, "close_time": 1755287999999, "quote_volume": 7222272.6937, "trades": 44180, "taker_buy_base": 1351539.3, "taker_buy_quote": 3605406.2908 }, { "timestamp": 1755288000000, "datetime": "2025-08-15T20:00:00", "open": 2.652, "high": 2.741, "low": 2.643, "close": 2.708, "volume": 1392027.7, "close_time": 1755302399999, "quote_volume": 3742305.0355, "trades": 28764, "taker_buy_base": 771734.0, "taker_buy_quote": 2075790.5089 }, { "timestamp": 1755302400000, "datetime": "2025-08-16T00:00:00", "open": 2.707, "high": 2.76, "low": 2.706, "close": 2.719, "volume": 1499178.5, "close_time": 1755316799999, "quote_volume": 4101948.908, "trades": 22400, "taker_buy_base": 659532.3, "taker_buy_quote": 1806122.9829 }, { "timestamp": 1755316800000, "datetime": "2025-08-16T04:00:00", "open": 2.72, "high": 2.755, "low": 2.709, "close": 2.734, "volume": 2056682.0, "close_time": 1755331199999, "quote_volume": 5619156.7397, "trades": 20806, "taker_buy_base": 1010682.8, "taker_buy_quote": 2759403.5358 }, { "timestamp": 1755331200000, "datetime": "2025-08-16T08:00:00", "open": 2.734, "high": 2.74, "low": 2.691, "close": 2.691, "volume": 1204590.0, "close_time": 1755345599999, "quote_volume": 3267075.6581, "trades": 21425, "taker_buy_base": 581023.3, "taker_buy_quote": 1575963.6407 }, { "timestamp": 1755345600000, "datetime": "2025-08-16T12:00:00", "open": 2.692, "high": 2.767, "low": 2.682, "close": 2.753, "volume": 1202509.6, "close_time": 1755359999999, "quote_volume": 3276270.0245, "trades": 21619, "taker_buy_base": 680862.3, "taker_buy_quote": 1855696.9196 }, { "timestamp": 1755360000000, "datetime": "2025-08-16T16:00:00", "open": 2.752, "high": 2.76, "low": 2.723, "close": 2.736, "volume": 940813.6, "close_time": 1755374399999, "quote_volume": 2577065.1589, "trades": 15519, "taker_buy_base": 448880.0, "taker_buy_quote": 1230186.8031 }, { "timestamp": 1755374400000, "datetime": "2025-08-16T20:00:00", "open": 2.735, "high": 2.757, "low": 2.728, "close": 2.742, "volume": 609359.8, "close_time": 1755388799999, "quote_volume": 1670063.0438, "trades": 9709, "taker_buy_base": 281998.4, "taker_buy_quote": 773144.2855 }, { "timestamp": 1755388800000, "datetime": "2025-08-17T00:00:00", "open": 2.742, "high": 2.743, "low": 2.702, "close": 2.73, "volume": 996902.0, "close_time": 1755403199999, "quote_volume": 2715181.6353, "trades": 14094, "taker_buy_base": 541288.6, "taker_buy_quote": 1474466.9784 }, { "timestamp": 1755403200000, "datetime": "2025-08-17T04:00:00", "open": 2.729, "high": 2.781, "low": 2.726, "close": 2.753, "volume": 1769536.2, "close_time": 1755417599999, "quote_volume": 4864093.4877, "trades": 18994, "taker_buy_base": 940172.2, "taker_buy_quote": 2585726.0126 }, { "timestamp": 1755417600000, "datetime": "2025-08-17T08:00:00", "open": 2.754, "high": 2.8, "low": 2.749, "close": 2.798, "volume": 1416791.2, "close_time": 1755431999999, "quote_volume": 3921645.4616, "trades": 19678, "taker_buy_base": 767129.2, "taker_buy_quote": 2124333.6694 }, { "timestamp": 1755432000000, "datetime": "2025-08-17T12:00:00", "open": 2.797, "high": 2.83, "low": 2.746, "close": 2.827, "volume": 1867931.6, "close_time": 1755446399999, "quote_volume": 5190351.9211, "trades": 23878, "taker_buy_base": 883363.1, "taker_buy_quote": 2455545.7002 }, { "timestamp": 1755446400000, "datetime": "2025-08-17T16:00:00", "open": 2.827, "high": 2.843, "low": 2.712, "close": 2.72, "volume": 2492783.9, "close_time": 1755460799999, "quote_volume": 6900908.948, "trades": 35688, "taker_buy_base": 1134394.3, "taker_buy_quote": 3141260.7744 }, { "timestamp": 1755460800000, "datetime": "2025-08-17T20:00:00", "open": 2.721, "high": 2.739, "low": 2.694, "close": 2.702, "volume": 1605907.8, "close_time": 1755475199999, "quote_volume": 4366729.7841, "trades": 20958, "taker_buy_base": 680882.5, "taker_buy_quote": 1851747.5913 }, { "timestamp": 1755475200000, "datetime": "2025-08-18T00:00:00", "open": 2.701, "high": 2.702, "low": 2.562, "close": 2.589, "volume": 4337692.1, "close_time": 1755489599999, "quote_volume": 11398086.2259, "trades": 61579, "taker_buy_base": 1987825.6, "taker_buy_quote": 5221536.5213 }, { "timestamp": 1755489600000, "datetime": "2025-08-18T04:00:00", "open": 2.588, "high": 2.609, "low": 2.544, "close": 2.562, "volume": 2338013.9, "close_time": 1755503999999, "quote_volume": 6022929.5124, "trades": 38566, "taker_buy_base": 1125338.8, "taker_buy_quote": 2899328.2525 }, { "timestamp": 1755504000000, "datetime": "2025-08-18T08:00:00", "open": 2.562, "high": 2.59, "low": 2.549, "close": 2.574, "volume": 1937232.3, "close_time": 1755518399999, "quote_volume": 4981431.5729, "trades": 26765, "taker_buy_base": 947735.6, "taker_buy_quote": 2437084.2697 }, { "timestamp": 1755518400000, "datetime": "2025-08-18T12:00:00", "open": 2.573, "high": 2.617, "low": 2.551, "close": 2.579, "volume": 2560930.7, "close_time": 1755532799999, "quote_volume": 6604601.1746, "trades": 37674, "taker_buy_base": 1272840.4, "taker_buy_quote": 3283817.8084 }, { "timestamp": 1755532800000, "datetime": "2025-08-18T16:00:00", "open": 2.58, "high": 2.618, "low": 2.553, "close": 2.585, "volume": 1618797.0, "close_time": 1755547199999, "quote_volume": 4182635.1223, "trades": 26752, "taker_buy_base": 839013.7, "taker_buy_quote": 2167709.7172 }, { "timestamp": 1755547200000, "datetime": "2025-08-18T20:00:00", "open": 2.586, "high": 2.625, "low": 2.561, "close": 2.575, "volume": 1313710.1, "close_time": 1755561599999, "quote_volume": 3406420.7478, "trades": 19077, "taker_buy_base": 660439.4, "taker_buy_quote": 1713451.1367 }, { "timestamp": 1755561600000, "datetime": "2025-08-19T00:00:00", "open": 2.576, "high": 2.6, "low": 2.493, "close": 2.505, "volume": 2553745.6, "close_time": 1755575999999, "quote_volume": 6488893.524, "trades": 36353, "taker_buy_base": 1163848.5, "taker_buy_quote": 2960756.4186 }, { "timestamp": 1755576000000, "datetime": "2025-08-19T04:00:00", "open": 2.505, "high": 2.542, "low": 2.488, "close": 2.511, "volume": 2184573.2, "close_time": 1755590399999, "quote_volume": 5479681.3959, "trades": 26610, "taker_buy_base": 1121796.5, "taker_buy_quote": 2813785.2986 }, { "timestamp": 1755590400000, "datetime": "2025-08-19T08:00:00", "open": 2.511, "high": 2.543, "low": 2.486, "close": 2.542, "volume": 1505363.7, "close_time": 1755604799999, "quote_volume": 3789040.8688, "trades": 20092, "taker_buy_base": 792095.5, "taker_buy_quote": 1994576.8458 }, { "timestamp": 1755604800000, "datetime": "2025-08-19T12:00:00", "open": 2.543, "high": 2.548, "low": 2.467, "close": 2.479, "volume": 2502499.1, "close_time": 1755619199999, "quote_volume": 6253928.9387, "trades": 41420, "taker_buy_base": 1296376.4, "taker_buy_quote": 3238198.9566 }, { "timestamp": 1755619200000, "datetime": "2025-08-19T16:00:00", "open": 2.48, "high": 2.484, "low": 2.431, "close": 2.45, "volume": 1653362.6, "close_time": 1755633599999, "quote_volume": 4066853.4789, "trades": 34026, "taker_buy_base": 826148.2, "taker_buy_quote": 2031811.0087 }, { "timestamp": 1755633600000, "datetime": "2025-08-19T20:00:00", "open": 2.45, "high": 2.467, "low": 2.418, "close": 2.422, "volume": 1244271.0, "close_time": 1755647999999, "quote_volume": 3042833.5144, "trades": 19966, "taker_buy_base": 512691.1, "taker_buy_quote": 1254876.5531 }, { "timestamp": 1755648000000, "datetime": "2025-08-20T00:00:00", "open": 2.423, "high": 2.461, "low": 2.415, "close": 2.445, "volume": 1716652.0, "close_time": 1755662399999, "quote_volume": 4187709.9336, "trades": 22186, "taker_buy_base": 921701.3, "taker_buy_quote": 2248695.3214 }, { "timestamp": 1755662400000, "datetime": "2025-08-20T04:00:00", "open": 2.445, "high": 2.466, "low": 2.437, "close": 2.448, "volume": 1384184.2, "close_time": 1755676799999, "quote_volume": 3394040.6497, "trades": 15861, "taker_buy_base": 718336.8, "taker_buy_quote": 1761601.6255 }, { "timestamp": 1755676800000, "datetime": "2025-08-20T08:00:00", "open": 2.449, "high": 2.488, "low": 2.431, "close": 2.463, "volume": 1163642.2, "close_time": 1755691199999, "quote_volume": 2871689.7916, "trades": 16369, "taker_buy_base": 668578.1, "taker_buy_quote": 1650409.3196 }, { "timestamp": 1755691200000, "datetime": "2025-08-20T12:00:00", "open": 2.464, "high": 2.526, "low": 2.413, "close": 2.499, "volume": 2985829.4, "close_time": 1755705599999, "quote_volume": 7378730.5789, "trades": 49724, "taker_buy_base": 1436933.0, "taker_buy_quote": 3551921.0324 }, { "timestamp": 1755705600000, "datetime": "2025-08-20T16:00:00", "open": 2.499, "high": 2.56, "low": 2.492, "close": 2.558, "volume": 1760266.1, "close_time": 1755719999999, "quote_volume": 4448695.4402, "trades": 27951, "taker_buy_base": 912503.8, "taker_buy_quote": 2306987.1614 }, { "timestamp": 1755720000000, "datetime": "2025-08-20T20:00:00", "open": 2.558, "high": 2.564, "low": 2.538, "close": 2.547, "volume": 903177.0, "close_time": 1755734399999, "quote_volume": 2304231.1601, "trades": 14677, "taker_buy_base": 441706.4, "taker_buy_quote": 1127131.0942 }, { "timestamp": 1755734400000, "datetime": "2025-08-21T00:00:00", "open": 2.546, "high": 2.57, "low": 2.515, "close": 2.533, "volume": 908233.1, "close_time": 1755748799999, "quote_volume": 2307825.8254, "trades": 16216, "taker_buy_base": 426215.9, "taker_buy_quote": 1083716.2302 }, { "timestamp": 1755748800000, "datetime": "2025-08-21T04:00:00", "open": 2.534, "high": 2.544, "low": 2.5, "close": 2.522, "volume": 639561.7, "close_time": 1755763199999, "quote_volume": 1614165.3309, "trades": 11697, "taker_buy_base": 313196.5, "taker_buy_quote": 790750.1674 }, { "timestamp": 1755763200000, "datetime": "2025-08-21T08:00:00", "open": 2.522, "high": 2.525, "low": 2.472, "close": 2.481, "volume": 1372613.0, "close_time": 1755777599999, "quote_volume": 3421806.8343, "trades": 22026, "taker_buy_base": 571686.8, "taker_buy_quote": 1425757.5105 }, { "timestamp": 1755777600000, "datetime": "2025-08-21T12:00:00", "open": 2.481, "high": 2.511, "low": 2.45, "close": 2.455, "volume": 1675619.9, "close_time": 1755791999999, "quote_volume": 4151516.6829, "trades": 36020, "taker_buy_base": 781976.7, "taker_buy_quote": 1938421.1572 }, { "timestamp": 1755792000000, "datetime": "2025-08-21T16:00:00", "open": 2.455, "high": 2.474, "low": 2.436, "close": 2.453, "volume": 1042796.5, "close_time": 1755806399999, "quote_volume": 2559403.5223, "trades": 19164, "taker_buy_base": 500785.5, "taker_buy_quote": 1229263.1257 }, { "timestamp": 1755806400000, "datetime": "2025-08-21T20:00:00", "open": 2.454, "high": 2.477, "low": 2.436, "close": 2.445, "volume": 803088.0, "close_time": 1755820799999, "quote_volume": 1974375.8305, "trades": 12697, "taker_buy_base": 369540.6, "taker_buy_quote": 908836.395 }, { "timestamp": 1755820800000, "datetime": "2025-08-22T00:00:00", "open": 2.446, "high": 2.485, "low": 2.425, "close": 2.44, "volume": 1114972.9, "close_time": 1755835199999, "quote_volume": 2733264.6586, "trades": 18103, "taker_buy_base": 520214.2, "taker_buy_quote": 1277054.481 }, { "timestamp": 1755835200000, "datetime": "2025-08-22T04:00:00", "open": 2.44, "high": 2.465, "low": 2.432, "close": 2.459, "volume": 1057322.9, "close_time": 1755849599999, "quote_volume": 2590917.3883, "trades": 17368, "taker_buy_base": 576492.8, "taker_buy_quote": 1412999.1735 }, { "timestamp": 1755849600000, "datetime": "2025-08-22T08:00:00", "open": 2.46, "high": 2.477, "low": 2.409, "close": 2.409, "volume": 1386842.2, "close_time": 1755863999999, "quote_volume": 3379325.5263, "trades": 20043, "taker_buy_base": 545092.8, "taker_buy_quote": 1330199.2788 }, { "timestamp": 1755864000000, "datetime": "2025-08-22T12:00:00", "open": 2.41, "high": 2.614, "low": 2.369, "close": 2.588, "volume": 10845918.8, "close_time": 1755878399999, "quote_volume": 27052922.467, "trades": 143692, "taker_buy_base": 5735051.6, "taker_buy_quote": 14314963.8656 }, { "timestamp": 1755878400000, "datetime": "2025-08-22T16:00:00", "open": 2.589, "high": 2.7, "low": 2.589, "close": 2.69, "volume": 3694826.2, "close_time": 1755892799999, "quote_volume": 9818648.2991, "trades": 54257, "taker_buy_base": 1949532.8, "taker_buy_quote": 5180300.3228 }, { "timestamp": 1755892800000, "datetime": "2025-08-22T20:00:00", "open": 2.691, "high": 2.718, "low": 2.677, "close": 2.688, "volume": 1679107.8, "close_time": 1755907199999, "quote_volume": 4528419.0808, "trades": 26451, "taker_buy_base": 879414.5, "taker_buy_quote": 2372898.5884 }, { "timestamp": 1755907200000, "datetime": "2025-08-23T00:00:00", "open": 2.688, "high": 2.703, "low": 2.605, "close": 2.629, "volume": 1990611.3, "close_time": 1755921599999, "quote_volume": 5283782.7866, "trades": 31039, "taker_buy_base": 900717.8, "taker_buy_quote": 2389160.6037 }, { "timestamp": 1755921600000, "datetime": "2025-08-23T04:00:00", "open": 2.629, "high": 2.711, "low": 2.628, "close": 2.665, "volume": 1264308.4, "close_time": 1755935999999, "quote_volume": 3390911.6576, "trades": 22232, "taker_buy_base": 640104.9, "taker_buy_quote": 1715885.0297 }, { "timestamp": 1755936000000, "datetime": "2025-08-23T08:00:00", "open": 2.665, "high": 2.694, "low": 2.655, "close": 2.674, "volume": 1076386.1, "close_time": 1755950399999, "quote_volume": 2878092.5604, "trades": 17362, "taker_buy_base": 557907.4, "taker_buy_quote": 1491482.7764 }, { "timestamp": 1755950400000, "datetime": "2025-08-23T12:00:00", "open": 2.674, "high": 2.696, "low": 2.659, "close": 2.676, "volume": 1300431.9, "close_time": 1755964799999, "quote_volume": 3484530.4862, "trades": 22635, "taker_buy_base": 696779.6, "taker_buy_quote": 1867352.2034 }, { "timestamp": 1755964800000, "datetime": "2025-08-23T16:00:00", "open": 2.676, "high": 2.716, "low": 2.655, "close": 2.716, "volume": 860465.3, "close_time": 1755979199999, "quote_volume": 2307808.0116, "trades": 12893, "taker_buy_base": 467809.8, "taker_buy_quote": 1255496.7014 }, { "timestamp": 1755979200000, "datetime": "2025-08-23T20:00:00", "open": 2.716, "high": 2.718, "low": 2.68, "close": 2.7, "volume": 835080.5, "close_time": 1755993599999, "quote_volume": 2251666.2481, "trades": 10440, "taker_buy_base": 436627.9, "taker_buy_quote": 1177527.1972 }, { "timestamp": 1755993600000, "datetime": "2025-08-24T00:00:00", "open": 2.7, "high": 2.714, "low": 2.667, "close": 2.68, "volume": 890643.7, "close_time": 1756007999999, "quote_volume": 2399097.1731, "trades": 17142, "taker_buy_base": 423869.4, "taker_buy_quote": 1142083.3439 }, { "timestamp": 1756008000000, "datetime": "2025-08-24T04:00:00", "open": 2.68, "high": 2.684, "low": 2.631, "close": 2.635, "volume": 864563.6, "close_time": 1756022399999, "quote_volume": 2295627.8435, "trades": 13732, "taker_buy_base": 430170.7, "taker_buy_quote": 1142448.4238 }, { "timestamp": 1756022400000, "datetime": "2025-08-24T08:00:00", "open": 2.635, "high": 2.651, "low": 2.576, "close": 2.59, "volume": 1137290.5, "close_time": 1756036799999, "quote_volume": 2966170.0957, "trades": 17709, "taker_buy_base": 447944.8, "taker_buy_quote": 1169292.0574 }, { "timestamp": 1756036800000, "datetime": "2025-08-24T12:00:00", "open": 2.589, "high": 2.659, "low": 2.586, "close": 2.632, "volume": 1667006.6, "close_time": 1756051199999, "quote_volume": 4365971.8507, "trades": 22051, "taker_buy_base": 1031930.0, "taker_buy_quote": 2701843.7647 }, { "timestamp": 1756051200000, "datetime": "2025-08-24T16:00:00", "open": 2.632, "high": 2.788, "low": 2.626, "close": 2.69, "volume": 6844244.6, "close_time": 1756065599999, "quote_volume": 18437216.0346, "trades": 92152, "taker_buy_base": 3477093.5, "taker_buy_quote": 9363100.4974 }, { "timestamp": 1756065600000, "datetime": "2025-08-24T20:00:00", "open": 2.691, "high": 2.7, "low": 2.62, "close": 2.657, "volume": 3543492.4, "close_time": 1756079999999, "quote_volume": 9434052.368, "trades": 61677, "taker_buy_base": 1801850.3, "taker_buy_quote": 4798407.9077 }, { "timestamp": 1756080000000, "datetime": "2025-08-25T00:00:00", "open": 2.656, "high": 2.688, "low": 2.6, "close": 2.652, "volume": 1855228.0, "close_time": 1756094399999, "quote_volume": 4915428.1344, "trades": 35146, "taker_buy_base": 848256.3, "taker_buy_quote": 2248962.9006 }, { "timestamp": 1756094400000, "datetime": "2025-08-25T04:00:00", "open": 2.653, "high": 2.66, "low": 2.511, "close": 2.523, "volume": 2384834.4, "close_time": 1756108799999, "quote_volume": 6140740.2944, "trades": 42242, "taker_buy_base": 1115869.2, "taker_buy_quote": 2870915.4217 }, { "timestamp": 1756108800000, "datetime": "2025-08-25T08:00:00", "open": 2.522, "high": 2.538, "low": 2.481, "close": 2.514, "volume": 2395119.2, "close_time": 1756123199999, "quote_volume": 6012891.2417, "trades": 36064, "taker_buy_base": 1143263.6, "taker_buy_quote": 2871031.0536 }, { "timestamp": 1756123200000, "datetime": "2025-08-25T12:00:00", "open": 2.513, "high": 2.529, "low": 2.473, "close": 2.476, "volume": 2725680.0, "close_time": 1756137599999, "quote_volume": 6824509.5291, "trades": 40964, "taker_buy_base": 1275985.2, "taker_buy_quote": 3197029.7716 }, { "timestamp": 1756137600000, "datetime": "2025-08-25T16:00:00", "open": 2.476, "high": 2.497, "low": 2.424, "close": 2.428, "volume": 2215960.1, "close_time": 1756151999999, "quote_volume": 5447975.2191, "trades": 38527, "taker_buy_base": 1102759.1, "taker_buy_quote": 2713119.7118 }, { "timestamp": 1756152000000, "datetime": "2025-08-25T20:00:00", "open": 2.428, "high": 2.436, "low": 2.349, "close": 2.398, "volume": 4354345.0, "close_time": 1756166399999, "quote_volume": 10397346.9118, "trades": 68888, "taker_buy_base": 2233433.8, "taker_buy_quote": 5331577.7271 }, { "timestamp": 1756166400000, "datetime": "2025-08-26T00:00:00", "open": 2.397, "high": 2.441, "low": 2.377, "close": 2.406, "volume": 1973006.3, "close_time": 1756180799999, "quote_volume": 4741100.0431, "trades": 37779, "taker_buy_base": 1045744.8, "taker_buy_quote": 2514377.9064 }, { "timestamp": 1756180800000, "datetime": "2025-08-26T04:00:00", "open": 2.406, "high": 2.441, "low": 2.396, "close": 2.424, "volume": 1107345.1, "close_time": 1756195199999, "quote_volume": 2675427.0695, "trades": 20999, "taker_buy_base": 571780.2, "taker_buy_quote": 1381735.2666 }, { "timestamp": 1756195200000, "datetime": "2025-08-26T08:00:00", "open": 2.423, "high": 2.439, "low": 2.406, "close": 2.431, "volume": 1206299.8, "close_time": 1756209599999, "quote_volume": 2920102.8395, "trades": 17033, "taker_buy_base": 546526.0, "taker_buy_quote": 1323418.5721 }, { "timestamp": 1756209600000, "datetime": "2025-08-26T12:00:00", "open": 2.432, "high": 2.489, "low": 2.417, "close": 2.469, "volume": 3301163.1, "close_time": 1756223999999, "quote_volume": 8122601.7141, "trades": 57662, "taker_buy_base": 1680202.2, "taker_buy_quote": 4135508.4123 }, { "timestamp": 1756224000000, "datetime": "2025-08-26T16:00:00", "open": 2.469, "high": 2.546, "low": 2.467, "close": 2.537, "volume": 1930264.0, "close_time": 1756238399999, "quote_volume": 4829246.6654, "trades": 26908, "taker_buy_base": 1056221.0, "taker_buy_quote": 2642846.237 }, { "timestamp": 1756238400000, "datetime": "2025-08-26T20:00:00", "open": 2.537, "high": 2.547, "low": 2.512, "close": 2.526, "volume": 1131601.6, "close_time": 1756252799999, "quote_volume": 2864643.6101, "trades": 15070, "taker_buy_base": 615118.7, "taker_buy_quote": 1557434.8517 }, { "timestamp": 1756252800000, "datetime": "2025-08-27T00:00:00", "open": 2.526, "high": 2.552, "low": 2.503, "close": 2.539, "volume": 1076468.2, "close_time": 1756267199999, "quote_volume": 2714504.0252, "trades": 17895, "taker_buy_base": 536872.4, "taker_buy_quote": 1355031.9906 }, { "timestamp": 1756267200000, "datetime": "2025-08-27T04:00:00", "open": 2.538, "high": 2.568, "low": 2.507, "close": 2.516, "volume": 1308858.5, "close_time": 1756281599999, "quote_volume": 3326439.9934, "trades": 17324, "taker_buy_base": 635334.1, "taker_buy_quote": 1615313.01 }, { "timestamp": 1756281600000, "datetime": "2025-08-27T08:00:00", "open": 2.517, "high": 2.524, "low": 2.495, "close": 2.521, "volume": 1008510.3, "close_time": 1756295999999, "quote_volume": 2531132.517, "trades": 15390, "taker_buy_base": 510787.1, "taker_buy_quote": 1282655.7349 }, { "timestamp": 1756296000000, "datetime": "2025-08-27T12:00:00", "open": 2.52, "high": 2.556, "low": 2.496, "close": 2.544, "volume": 1660582.2, "close_time": 1756310399999, "quote_volume": 4198784.956, "trades": 30581, "taker_buy_base": 868125.8, "taker_buy_quote": 2194636.3071 }, { "timestamp": 1756310400000, "datetime": "2025-08-27T16:00:00", "open": 2.544, "high": 2.562, "low": 2.514, "close": 2.537, "volume": 1168568.3, "close_time": 1756324799999, "quote_volume": 2967590.1858, "trades": 20901, "taker_buy_base": 605863.7, "taker_buy_quote": 1539383.3307 }, { "timestamp": 1756324800000, "datetime": "2025-08-27T20:00:00", "open": 2.537, "high": 2.577, "low": 2.509, "close": 2.519, "volume": 3298848.3, "close_time": 1756339199999, "quote_volume": 8385249.8441, "trades": 52752, "taker_buy_base": 1636087.9, "taker_buy_quote": 4158545.5773 }, { "timestamp": 1756339200000, "datetime": "2025-08-28T00:00:00", "open": 2.518, "high": 2.531, "low": 2.493, "close": 2.527, "volume": 1206727.0, "close_time": 1756353599999, "quote_volume": 3034066.2076, "trades": 20000, "taker_buy_base": 569745.1, "taker_buy_quote": 1433075.8242 }, { "timestamp": 1756353600000, "datetime": "2025-08-28T04:00:00", "open": 2.527, "high": 2.543, "low": 2.504, "close": 2.521, "volume": 1847944.3, "close_time": 1756367999999, "quote_volume": 4661519.0611, "trades": 20827, "taker_buy_base": 923951.8, "taker_buy_quote": 2330587.2958 }, { "timestamp": 1756368000000, "datetime": "2025-08-28T08:00:00", "open": 2.521, "high": 2.544, "low": 2.499, "close": 2.525, "volume": 1311520.7, "close_time": 1756382399999, "quote_volume": 3305660.8529, "trades": 11588, "taker_buy_base": 720044.2, "taker_buy_quote": 1814993.1251 }, { "timestamp": 1756382400000, "datetime": "2025-08-28T12:00:00", "open": 2.525, "high": 2.567, "low": 2.514, "close": 2.52, "volume": 2416727.0, "close_time": 1756396799999, "quote_volume": 6135560.0287, "trades": 31416, "taker_buy_base": 1377556.0, "taker_buy_quote": 3498447.5709 }, { "timestamp": 1756396800000, "datetime": "2025-08-28T16:00:00", "open": 2.52, "high": 2.54, "low": 2.481, "close": 2.482, "volume": 1266249.6, "close_time": 1756411199999, "quote_volume": 3171938.5931, "trades": 17269, "taker_buy_base": 638504.9, "taker_buy_quote": 1601003.7055 }, { "timestamp": 1756411200000, "datetime": "2025-08-28T20:00:00", "open": 2.483, "high": 2.553, "low": 2.477, "close": 2.545, "volume": 1033803.3, "close_time": 1756425599999, "quote_volume": 2604516.7891, "trades": 11767, "taker_buy_base": 480222.0, "taker_buy_quote": 1210168.3322 }, { "timestamp": 1756425600000, "datetime": "2025-08-29T00:00:00", "open": 2.545, "high": 2.551, "low": 2.5, "close": 2.52, "volume": 1493607.5, "close_time": 1756439999999, "quote_volume": 3764638.3695, "trades": 18563, "taker_buy_base": 786327.1, "taker_buy_quote": 1981707.2045 }, { "timestamp": 1756440000000, "datetime": "2025-08-29T04:00:00", "open": 2.519, "high": 2.524, "low": 2.43, "close": 2.439, "volume": 3059878.3, "close_time": 1756454399999, "quote_volume": 7591406.903, "trades": 29997, "taker_buy_base": 1356644.5, "taker_buy_quote": 3367015.5135 }, { "timestamp": 1756454400000, "datetime": "2025-08-29T08:00:00", "open": 2.439, "high": 2.448, "low": 2.393, "close": 2.441, "volume": 1839280.1, "close_time": 1756468799999, "quote_volume": 4456890.0405, "trades": 20261, "taker_buy_base": 1005698.7, "taker_buy_quote": 2437947.7929 }, { "timestamp": 1756468800000, "datetime": "2025-08-29T12:00:00", "open": 2.441, "high": 2.511, "low": 2.409, "close": 2.435, "volume": 5163818.8, "close_time": 1756483199999, "quote_volume": 12661486.6339, "trades": 64552, "taker_buy_base": 2548850.7, "taker_buy_quote": 6248091.7842 }, { "timestamp": 1756483200000, "datetime": "2025-08-29T16:00:00", "open": 2.434, "high": 2.447, "low": 2.393, "close": 2.418, "volume": 1650557.1, "close_time": 1756497599999, "quote_volume": 3989648.0493, "trades": 27237, "taker_buy_base": 806311.3, "taker_buy_quote": 1949336.4846 }, { "timestamp": 1756497600000, "datetime": "2025-08-29T20:00:00", "open": 2.418, "high": 2.438, "low": 2.391, "close": 2.43, "volume": 943706.7, "close_time": 1756511999999, "quote_volume": 2279860.0238, "trades": 14831, "taker_buy_base": 434151.5, "taker_buy_quote": 1048831.2932 }, { "timestamp": 1756512000000, "datetime": "2025-08-30T00:00:00", "open": 2.43, "high": 2.464, "low": 2.393, "close": 2.454, "volume": 1170685.1, "close_time": 1756526399999, "quote_volume": 2838661.1491, "trades": 14507, "taker_buy_base": 528370.7, "taker_buy_quote": 1282473.6745 }, { "timestamp": 1756526400000, "datetime": "2025-08-30T04:00:00", "open": 2.454, "high": 2.457, "low": 2.437, "close": 2.455, "volume": 603995.0, "close_time": 1756540799999, "quote_volume": 1478251.52, "trades": 8785, "taker_buy_base": 305166.8, "taker_buy_quote": 747028.0078 }, { "timestamp": 1756540800000, "datetime": "2025-08-30T08:00:00", "open": 2.455, "high": 2.455, "low": 2.435, "close": 2.446, "volume": 444300.7, "close_time": 1756555199999, "quote_volume": 1086114.452, "trades": 7498, "taker_buy_base": 236580.7, "taker_buy_quote": 578300.7003 }, { "timestamp": 1756555200000, "datetime": "2025-08-30T12:00:00", "open": 2.446, "high": 2.447, "low": 2.405, "close": 2.444, "volume": 723117.8, "close_time": 1756569599999, "quote_volume": 1753854.7302, "trades": 11286, "taker_buy_base": 398682.8, "taker_buy_quote": 966998.6129 }, { "timestamp": 1756569600000, "datetime": "2025-08-30T16:00:00", "open": 2.443, "high": 2.443, "low": 2.416, "close": 2.429, "volume": 388134.9, "close_time": 1756583999999, "quote_volume": 942112.7522, "trades": 7729, "taker_buy_base": 170833.5, "taker_buy_quote": 414770.9371 }, { "timestamp": 1756584000000, "datetime": "2025-08-30T20:00:00", "open": 2.429, "high": 2.44, "low": 2.414, "close": 2.435, "volume": 308068.1, "close_time": 1756598399999, "quote_volume": 747268.8559, "trades": 5820, "taker_buy_base": 175614.9, "taker_buy_quote": 426203.3885 }, { "timestamp": 1756598400000, "datetime": "2025-08-31T00:00:00", "open": 2.435, "high": 2.483, "low": 2.434, "close": 2.481, "volume": 1057999.5, "close_time": 1756612799999, "quote_volume": 2608678.6797, "trades": 10284, "taker_buy_base": 573021.8, "taker_buy_quote": 1413067.2102 }, { "timestamp": 1756612800000, "datetime": "2025-08-31T04:00:00", "open": 2.481, "high": 2.482, "low": 2.437, "close": 2.441, "volume": 952807.1, "close_time": 1756627199999, "quote_volume": 2340761.7748, "trades": 8067, "taker_buy_base": 445449.1, "taker_buy_quote": 1095371.048 }, { "timestamp": 1756627200000, "datetime": "2025-08-31T08:00:00", "open": 2.441, "high": 2.461, "low": 2.425, "close": 2.445, "volume": 693631.1, "close_time": 1756641599999, "quote_volume": 1694349.3573, "trades": 9258, "taker_buy_base": 372524.3, "taker_buy_quote": 910330.9741 }, { "timestamp": 1756641600000, "datetime": "2025-08-31T12:00:00", "open": 2.444, "high": 2.447, "low": 2.42, "close": 2.441, "volume": 670461.8, "close_time": 1756655999999, "quote_volume": 1632030.3639, "trades": 11049, "taker_buy_base": 347804.4, "taker_buy_quote": 847010.0862 }, { "timestamp": 1756656000000, "datetime": "2025-08-31T16:00:00", "open": 2.441, "high": 2.441, "low": 2.418, "close": 2.419, "volume": 576559.6, "close_time": 1756670399999, "quote_volume": 1400622.7921, "trades": 9211, "taker_buy_base": 285512.5, "taker_buy_quote": 693817.5774 }, { "timestamp": 1756670400000, "datetime": "2025-08-31T20:00:00", "open": 2.42, "high": 2.429, "low": 2.364, "close": 2.367, "volume": 1640334.6, "close_time": 1756684799999, "quote_volume": 3932328.8111, "trades": 16775, "taker_buy_base": 645521.1, "taker_buy_quote": 1549163.1135 }, { "timestamp": 1756684800000, "datetime": "2025-09-01T00:00:00", "open": 2.366, "high": 2.37, "low": 2.328, "close": 2.345, "volume": 2799724.6, "close_time": 1756699199999, "quote_volume": 6572528.7816, "trades": 28563, "taker_buy_base": 1258144.3, "taker_buy_quote": 2953672.9063 }, { "timestamp": 1756699200000, "datetime": "2025-09-01T04:00:00", "open": 2.345, "high": 2.412, "low": 2.32, "close": 2.412, "volume": 1755124.2, "close_time": 1756713599999, "quote_volume": 4135060.163, "trades": 21546, "taker_buy_base": 932642.2, "taker_buy_quote": 2199576.9442 }, { "timestamp": 1756713600000, "datetime": "2025-09-01T08:00:00", "open": 2.413, "high": 2.453, "low": 2.372, "close": 2.38, "volume": 2761164.3, "close_time": 1756727999999, "quote_volume": 6668973.6755, "trades": 27295, "taker_buy_base": 1358923.8, "taker_buy_quote": 3280954.871 }, { "timestamp": 1756728000000, "datetime": "2025-09-01T12:00:00", "open": 2.381, "high": 2.395, "low": 2.348, "close": 2.354, "volume": 1129951.0, "close_time": 1756742399999, "quote_volume": 2680723.1916, "trades": 20971, "taker_buy_base": 559319.3, "taker_buy_quote": 1327770.28 }, { "timestamp": 1756742400000, "datetime": "2025-09-01T16:00:00", "open": 2.354, "high": 2.37, "low": 2.333, "close": 2.369, "volume": 1249109.3, "close_time": 1756756799999, "quote_volume": 2934299.9071, "trades": 18880, "taker_buy_base": 724986.4, "taker_buy_quote": 1703756.1352 }, { "timestamp": 1756756800000, "datetime": "2025-09-01T20:00:00", "open": 2.368, "high": 2.369, "low": 2.279, "close": 2.34, "volume": 3579648.7, "close_time": 1756771199999, "quote_volume": 8282238.1983, "trades": 36628, "taker_buy_base": 1627023.4, "taker_buy_quote": 3764607.015 }, { "timestamp": 1756771200000, "datetime": "2025-09-02T00:00:00", "open": 2.341, "high": 2.384, "low": 2.324, "close": 2.38, "volume": 1692265.9, "close_time": 1756785599999, "quote_volume": 3976381.4475, "trades": 22405, "taker_buy_base": 909798.7, "taker_buy_quote": 2138357.4802 }, { "timestamp": 1756785600000, "datetime": "2025-09-02T04:00:00", "open": 2.381, "high": 2.386, "low": 2.355, "close": 2.359, "volume": 1058578.5, "close_time": 1756799999999, "quote_volume": 2514498.8526, "trades": 13126, "taker_buy_base": 517105.9, "taker_buy_quote": 1228470.5473 }, { "timestamp": 1756800000000, "datetime": "2025-09-02T08:00:00", "open": 2.359, "high": 2.38, "low": 2.356, "close": 2.364, "volume": 1168233.0, "close_time": 1756814399999, "quote_volume": 2768373.5904, "trades": 10961, "taker_buy_base": 629586.0, "taker_buy_quote": 1491931.724 }, { "timestamp": 1756814400000, "datetime": "2025-09-02T12:00:00", "open": 2.363, "high": 2.415, "low": 2.319, "close": 2.352, "volume": 3146867.2, "close_time": 1756828799999, "quote_volume": 7458264.3075, "trades": 44229, "taker_buy_base": 1571099.6, "taker_buy_quote": 3725401.2677 }, { "timestamp": 1756828800000, "datetime": "2025-09-02T16:00:00", "open": 2.352, "high": 2.399, "low": 2.352, "close": 2.377, "volume": 1166905.5, "close_time": 1756843199999, "quote_volume": 2772932.353, "trades": 18475, "taker_buy_base": 622031.2, "taker_buy_quote": 1478580.1389 }, { "timestamp": 1756843200000, "datetime": "2025-09-02T20:00:00", "open": 2.377, "high": 2.441, "low": 2.374, "close": 2.439, "volume": 1413732.6, "close_time": 1756857599999, "quote_volume": 3419615.0234, "trades": 15942, "taker_buy_base": 841447.9, "taker_buy_quote": 2036282.3819 }, { "timestamp": 1756857600000, "datetime": "2025-09-03T00:00:00", "open": 2.439, "high": 2.471, "low": 2.43, "close": 2.446, "volume": 1178266.5, "close_time": 1756871999999, "quote_volume": 2883268.2108, "trades": 16133, "taker_buy_base": 594231.1, "taker_buy_quote": 1454476.5182 }, { "timestamp": 1756872000000, "datetime": "2025-09-03T04:00:00", "open": 2.446, "high": 2.451, "low": 2.421, "close": 2.428, "volume": 999758.3, "close_time": 1756886399999, "quote_volume": 2434194.441, "trades": 12093, "taker_buy_base": 428974.2, "taker_buy_quote": 1044905.953 }, { "timestamp": 1756886400000, "datetime": "2025-09-03T08:00:00", "open": 2.428, "high": 2.461, "low": 2.426, "close": 2.456, "volume": 1053808.7, "close_time": 1756900799999, "quote_volume": 2576819.9303, "trades": 13454, "taker_buy_base": 610303.9, "taker_buy_quote": 1492610.3452 }, { "timestamp": 1756900800000, "datetime": "2025-09-03T12:00:00", "open": 2.457, "high": 2.484, "low": 2.441, "close": 2.476, "volume": 1297981.7, "close_time": 1756915199999, "quote_volume": 3198842.3885, "trades": 17664, "taker_buy_base": 648949.3, "taker_buy_quote": 1598755.7463 }, { "timestamp": 1756915200000, "datetime": "2025-09-03T16:00:00", "open": 2.476, "high": 2.489, "low": 2.463, "close": 2.488, "volume": 809040.4, "close_time": 1756929599999, "quote_volume": 2002398.1713, "trades": 9999, "taker_buy_base": 420820.4, "taker_buy_quote": 1042027.58 }, { "timestamp": 1756929600000, "datetime": "2025-09-03T20:00:00", "open": 2.488, "high": 2.494, "low": 2.466, "close": 2.469, "volume": 688034.6, "close_time": 1756943999999, "quote_volume": 1708055.2948, "trades": 7261, "taker_buy_base": 382179.5, "taker_buy_quote": 949038.6026 }, { "timestamp": 1756944000000, "datetime": "2025-09-04T00:00:00", "open": 2.468, "high": 2.477, "low": 2.439, "close": 2.442, "volume": 950034.4, "close_time": 1756958399999, "quote_volume": 2336338.2641, "trades": 10796, "taker_buy_base": 456241.4, "taker_buy_quote": 1122060.6986 }, { "timestamp": 1756958400000, "datetime": "2025-09-04T04:00:00", "open": 2.443, "high": 2.451, "low": 2.401, "close": 2.41, "volume": 1629532.4, "close_time": 1756972799999, "quote_volume": 3938695.6979, "trades": 14535, "taker_buy_base": 803513.3, "taker_buy_quote": 1941686.0136 }, { "timestamp": 1756972800000, "datetime": "2025-09-04T08:00:00", "open": 2.409, "high": 2.423, "low": 2.397, "close": 2.406, "volume": 790160.5, "close_time": 1756987199999, "quote_volume": 1904957.4064, "trades": 9747, "taker_buy_base": 396129.4, "taker_buy_quote": 955209.335 }, { "timestamp": 1756987200000, "datetime": "2025-09-04T12:00:00", "open": 2.406, "high": 2.425, "low": 2.372, "close": 2.378, "volume": 1197959.0, "close_time": 1757001599999, "quote_volume": 2871876.5262, "trades": 19349, "taker_buy_base": 549405.7, "taker_buy_quote": 1317874.6964 }, { "timestamp": 1757001600000, "datetime": "2025-09-04T16:00:00", "open": 2.378, "high": 2.389, "low": 2.359, "close": 2.366, "volume": 640236.2, "close_time": 1757015999999, "quote_volume": 1520171.1379, "trades": 10167, "taker_buy_base": 310310.0, "taker_buy_quote": 736978.2934 }, { "timestamp": 1757016000000, "datetime": "2025-09-04T20:00:00", "open": 2.366, "high": 2.403, "low": 2.363, "close": 2.376, "volume": 776692.7, "close_time": 1757030399999, "quote_volume": 1851087.4507, "trades": 9254, "taker_buy_base": 440308.8, "taker_buy_quote": 1049767.6606 }, { "timestamp": 1757030400000, "datetime": "2025-09-05T00:00:00", "open": 2.375, "high": 2.395, "low": 2.366, "close": 2.395, "volume": 938932.1, "close_time": 1757044799999, "quote_volume": 2236988.5907, "trades": 11254, "taker_buy_base": 434561.8, "taker_buy_quote": 1035575.0451 }, { "timestamp": 1757044800000, "datetime": "2025-09-05T04:00:00", "open": 2.394, "high": 2.433, "low": 2.38, "close": 2.429, "volume": 978143.7, "close_time": 1757059199999, "quote_volume": 2348354.7451, "trades": 11486, "taker_buy_base": 506978.6, "taker_buy_quote": 1217752.2123 }, { "timestamp": 1757059200000, "datetime": "2025-09-05T08:00:00", "open": 2.429, "high": 2.441, "low": 2.399, "close": 2.433, "volume": 1836327.4, "close_time": 1757073599999, "quote_volume": 4446132.3552, "trades": 15123, "taker_buy_base": 970501.3, "taker_buy_quote": 2350035.6129 }, { "timestamp": 1757073600000, "datetime": "2025-09-05T12:00:00", "open": 2.433, "high": 2.478, "low": 2.38, "close": 2.396, "volume": 5514575.1, "close_time": 1757087999999, "quote_volume": 13424718.295, "trades": 61134, "taker_buy_base": 2690982.6, "taker_buy_quote": 6551928.164 }, { "timestamp": 1757088000000, "datetime": "2025-09-05T16:00:00", "open": 2.396, "high": 2.41, "low": 2.373, "close": 2.41, "volume": 1077308.6, "close_time": 1757102399999, "quote_volume": 2579188.3094, "trades": 17017, "taker_buy_base": 441431.7, "taker_buy_quote": 1056873.1362 }, { "timestamp": 1757102400000, "datetime": "2025-09-05T20:00:00", "open": 2.41, "high": 2.419, "low": 2.384, "close": 2.399, "volume": 1310515.7, "close_time": 1757116799999, "quote_volume": 3145171.4663, "trades": 17315, "taker_buy_base": 556191.0, "taker_buy_quote": 1334808.271 }, { "timestamp": 1757116800000, "datetime": "2025-09-06T00:00:00", "open": 2.398, "high": 2.41, "low": 2.388, "close": 2.402, "volume": 474939.0, "close_time": 1757131199999, "quote_volume": 1140412.5946, "trades": 7675, "taker_buy_base": 252013.5, "taker_buy_quote": 605038.7979 }, { "timestamp": 1757131200000, "datetime": "2025-09-06T04:00:00", "open": 2.402, "high": 2.402, "low": 2.385, "close": 2.391, "volume": 405888.8, "close_time": 1757145599999, "quote_volume": 970572.5162, "trades": 5610, "taker_buy_base": 218812.2, "taker_buy_quote": 523243.1163 }, { "timestamp": 1757145600000, "datetime": "2025-09-06T08:00:00", "open": 2.392, "high": 2.395, "low": 2.374, "close": 2.392, "volume": 623000.9, "close_time": 1757159999999, "quote_volume": 1485366.6892, "trades": 6681, "taker_buy_base": 365216.9, "taker_buy_quote": 871040.4238 }, { "timestamp": 1757160000000, "datetime": "2025-09-06T12:00:00", "open": 2.391, "high": 2.407, "low": 2.385, "close": 2.388, "volume": 452286.2, "close_time": 1757174399999, "quote_volume": 1083521.8558, "trades": 7041, "taker_buy_base": 220068.5, "taker_buy_quote": 527226.9296 }, { "timestamp": 1757174400000, "datetime": "2025-09-06T16:00:00", "open": 2.387, "high": 2.409, "low": 2.376, "close": 2.378, "volume": 558438.9, "close_time": 1757188799999, "quote_volume": 1336498.1456, "trades": 9602, "taker_buy_base": 260928.2, "taker_buy_quote": 624930.5029 }, { "timestamp": 1757188800000, "datetime": "2025-09-06T20:00:00", "open": 2.378, "high": 2.41, "low": 2.378, "close": 2.402, "volume": 423688.1, "close_time": 1757203199999, "quote_volume": 1016107.7947, "trades": 6453, "taker_buy_base": 244141.3, "taker_buy_quote": 585565.9458 }, { "timestamp": 1757203200000, "datetime": "2025-09-07T00:00:00", "open": 2.403, "high": 2.442, "low": 2.4, "close": 2.432, "volume": 672295.7, "close_time": 1757217599999, "quote_volume": 1627915.1598, "trades": 7508, "taker_buy_base": 338954.4, "taker_buy_quote": 820586.9943 }, { "timestamp": 1757217600000, "datetime": "2025-09-07T04:00:00", "open": 2.433, "high": 2.458, "low": 2.431, "close": 2.437, "volume": 825589.6, "close_time": 1757231999999, "quote_volume": 2014968.1532, "trades": 8575, "taker_buy_base": 411056.8, "taker_buy_quote": 1003297.9087 }, { "timestamp": 1757232000000, "datetime": "2025-09-07T08:00:00", "open": 2.438, "high": 2.451, "low": 2.431, "close": 2.442, "volume": 684507.7, "close_time": 1757246399999, "quote_volume": 1668949.8982, "trades": 7521, "taker_buy_base": 317986.2, "taker_buy_quote": 775520.1078 }, { "timestamp": 1757246400000, "datetime": "2025-09-07T12:00:00", "open": 2.443, "high": 2.488, "low": 2.436, "close": 2.477, "volume": 1373571.1, "close_time": 1757260799999, "quote_volume": 3389444.7126, "trades": 15496, "taker_buy_base": 781565.0, "taker_buy_quote": 1928118.2427 }, { "timestamp": 1757260800000, "datetime": "2025-09-07T16:00:00", "open": 2.476, "high": 2.482, "low": 2.446, "close": 2.458, "volume": 695512.4, "close_time": 1757275199999, "quote_volume": 1711635.4423, "trades": 8972, "taker_buy_base": 330261.1, "taker_buy_quote": 812585.4056 }, { "timestamp": 1757275200000, "datetime": "2025-09-07T20:00:00", "open": 2.457, "high": 2.477, "low": 2.451, "close": 2.465, "volume": 639805.8, "close_time": 1757289599999, "quote_volume": 1574886.7467, "trades": 8411, "taker_buy_base": 360349.2, "taker_buy_quote": 887162.5202 }, { "timestamp": 1757289600000, "datetime": "2025-09-08T00:00:00", "open": 2.464, "high": 2.512, "low": 2.452, "close": 2.497, "volume": 975408.0, "close_time": 1757303999999, "quote_volume": 2420077.8884, "trades": 15843, "taker_buy_base": 538192.8, "taker_buy_quote": 1335788.743 }, { "timestamp": 1757304000000, "datetime": "2025-09-08T04:00:00", "open": 2.496, "high": 2.511, "low": 2.478, "close": 2.489, "volume": 1076199.4, "close_time": 1757318399999, "quote_volume": 2684148.1634, "trades": 15775, "taker_buy_base": 587018.3, "taker_buy_quote": 1464316.7478 }, { "timestamp": 1757318400000, "datetime": "2025-09-08T08:00:00", "open": 2.49, "high": 2.536, "low": 2.489, "close": 2.505, "volume": 1280563.0, "close_time": 1757332799999, "quote_volume": 3220284.6068, "trades": 17110, "taker_buy_base": 678409.5, "taker_buy_quote": 1706636.0748 }, { "timestamp": 1757332800000, "datetime": "2025-09-08T12:00:00", "open": 2.506, "high": 2.573, "low": 2.502, "close": 2.566, "volume": 2106542.0, "close_time": 1757347199999, "quote_volume": 5354287.656, "trades": 27801, "taker_buy_base": 1142591.2, "taker_buy_quote": 2904398.0094 }, { "timestamp": 1757347200000, "datetime": "2025-09-08T16:00:00", "open": 2.565, "high": 2.574, "low": 2.543, "close": 2.554, "volume": 1316711.7, "close_time": 1757361599999, "quote_volume": 3370560.1583, "trades": 22101, "taker_buy_base": 643552.8, "taker_buy_quote": 1648003.1357 }, { "timestamp": 1757361600000, "datetime": "2025-09-08T20:00:00", "open": 2.555, "high": 2.597, "low": 2.538, "close": 2.576, "volume": 1068431.2, "close_time": 1757375999999, "quote_volume": 2746366.289, "trades": 15386, "taker_buy_base": 584608.3, "taker_buy_quote": 1502943.2816 }, { "timestamp": 1757376000000, "datetime": "2025-09-09T00:00:00", "open": 2.577, "high": 2.632, "low": 2.576, "close": 2.621, "volume": 3872652.9, "close_time": 1757390399999, "quote_volume": 10091083.0323, "trades": 43065, "taker_buy_base": 2183670.3, "taker_buy_quote": 5690928.0594 }, { "timestamp": 1757390400000, "datetime": "2025-09-09T04:00:00", "open": 2.621, "high": 2.709, "low": 2.608, "close": 2.69, "volume": 3528574.4, "close_time": 1757404799999, "quote_volume": 9408122.8838, "trades": 37604, "taker_buy_base": 1852935.1, "taker_buy_quote": 4940132.6801 }, { "timestamp": 1757404800000, "datetime": "2025-09-09T08:00:00", "open": 2.691, "high": 2.796, "low": 2.682, "close": 2.734, "volume": 4943377.4, "close_time": 1757419199999, "quote_volume": 13583307.8746, "trades": 50315, "taker_buy_base": 2614432.4, "taker_buy_quote": 7184477.7107 }, { "timestamp": 1757419200000, "datetime": "2025-09-09T12:00:00", "open": 2.735, "high": 2.763, "low": 2.645, "close": 2.659, "volume": 5742023.5, "close_time": 1757433599999, "quote_volume": 15441623.5038, "trades": 76312, "taker_buy_base": 2627577.9, "taker_buy_quote": 7073159.2795 }, { "timestamp": 1757433600000, "datetime": "2025-09-09T16:00:00", "open": 2.659, "high": 2.668, "low": 2.633, "close": 2.654, "volume": 1563664.1, "close_time": 1757447999999, "quote_volume": 4143657.2744, "trades": 25529, "taker_buy_base": 691361.8, "taker_buy_quote": 1833211.8943 }, { "timestamp": 1757448000000, "datetime": "2025-09-09T20:00:00", "open": 2.654, "high": 2.66, "low": 2.629, "close": 2.634, "volume": 1511309.6, "close_time": 1757462399999, "quote_volume": 3995856.8948, "trades": 17262, "taker_buy_base": 670972.6, "taker_buy_quote": 1774350.4485 }, { "timestamp": 1757462400000, "datetime": "2025-09-10T00:00:00", "open": 2.634, "high": 2.695, "low": 2.618, "close": 2.677, "volume": 2572938.2, "close_time": 1757476799999, "quote_volume": 6850926.2455, "trades": 32717, "taker_buy_base": 1468912.9, "taker_buy_quote": 3913252.0233 }, { "timestamp": 1757476800000, "datetime": "2025-09-10T04:00:00", "open": 2.677, "high": 2.678, "low": 2.644, "close": 2.661, "volume": 1371566.4, "close_time": 1757491199999, "quote_volume": 3651758.3, "trades": 21550, "taker_buy_base": 644291.7, "taker_buy_quote": 1715565.7349 }, { "timestamp": 1757491200000, "datetime": "2025-09-10T08:00:00", "open": 2.662, "high": 2.688, "low": 2.644, "close": 2.653, "volume": 1306287.5, "close_time": 1757505599999, "quote_volume": 3480640.041, "trades": 16637, "taker_buy_base": 639419.0, "taker_buy_quote": 1703901.1902 }, { "timestamp": 1757505600000, "datetime": "2025-09-10T12:00:00", "open": 2.654, "high": 2.734, "low": 2.653, "close": 2.702, "volume": 2958945.5, "close_time": 1757519999999, "quote_volume": 7993745.33, "trades": 43054, "taker_buy_base": 1544555.7, "taker_buy_quote": 4172179.8748 }, { "timestamp": 1757520000000, "datetime": "2025-09-10T16:00:00", "open": 2.702, "high": 2.716, "low": 2.658, "close": 2.67, "volume": 1458626.9, "close_time": 1757534399999, "quote_volume": 3922653.7979, "trades": 21456, "taker_buy_base": 676172.6, "taker_buy_quote": 1819817.5736 }, { "timestamp": 1757534400000, "datetime": "2025-09-10T20:00:00", "open": 2.67, "high": 2.733, "low": 2.669, "close": 2.727, "volume": 1283394.1, "close_time": 1757548799999, "quote_volume": 3466654.0762, "trades": 14165, "taker_buy_base": 706673.2, "taker_buy_quote": 1908312.5165 }, { "timestamp": 1757548800000, "datetime": "2025-09-11T00:00:00", "open": 2.726, "high": 2.772, "low": 2.722, "close": 2.743, "volume": 2449652.3, "close_time": 1757563199999, "quote_volume": 6731196.2355, "trades": 26207, "taker_buy_base": 1319074.3, "taker_buy_quote": 3625154.3989 }, { "timestamp": 1757563200000, "datetime": "2025-09-11T04:00:00", "open": 2.742, "high": 2.747, "low": 2.706, "close": 2.737, "volume": 1352735.3, "close_time": 1757577599999, "quote_volume": 3689707.7311, "trades": 16939, "taker_buy_base": 654173.3, "taker_buy_quote": 1785182.0002 }, { "timestamp": 1757577600000, "datetime": "2025-09-11T08:00:00", "open": 2.736, "high": 2.741, "low": 2.705, "close": 2.707, "volume": 1871535.7, "close_time": 1757591999999, "quote_volume": 5094769.534, "trades": 19491, "taker_buy_base": 745075.3, "taker_buy_quote": 2028963.0545 }, { "timestamp": 1757592000000, "datetime": "2025-09-11T12:00:00", "open": 2.707, "high": 2.749, "low": 2.674, "close": 2.69, "volume": 4167335.2, "close_time": 1757606399999, "quote_volume": 11259040.0973, "trades": 51421, "taker_buy_base": 2043298.3, "taker_buy_quote": 5523457.6814 }, { "timestamp": 1757606400000, "datetime": "2025-09-11T16:00:00", "open": 2.691, "high": 2.723, "low": 2.691, "close": 2.718, "volume": 722078.2, "close_time": 1757620799999, "quote_volume": 1954480.4669, "trades": 12828, "taker_buy_base": 377571.4, "taker_buy_quote": 1021892.93 }, { "timestamp": 1757620800000, "datetime": "2025-09-11T20:00:00", "open": 2.719, "high": 2.755, "low": 2.714, "close": 2.745, "volume": 1064429.1, "close_time": 1757635199999, "quote_volume": 2915442.6953, "trades": 12866, "taker_buy_base": 567341.6, "taker_buy_quote": 1553781.3034 }, { "timestamp": 1757635200000, "datetime": "2025-09-12T00:00:00", "open": 2.744, "high": 2.774, "low": 2.724, "close": 2.738, "volume": 1580414.1, "close_time": 1757649599999, "quote_volume": 4343071.2206, "trades": 20773, "taker_buy_base": 795504.8, "taker_buy_quote": 2187061.8736 }, { "timestamp": 1757649600000, "datetime": "2025-09-12T04:00:00", "open": 2.738, "high": 2.781, "low": 2.729, "close": 2.744, "volume": 1446818.9, "close_time": 1757663999999, "quote_volume": 3990937.0763, "trades": 17206, "taker_buy_base": 752271.5, "taker_buy_quote": 2075055.0777 }, { "timestamp": 1757664000000, "datetime": "2025-09-12T08:00:00", "open": 2.745, "high": 2.746, "low": 2.692, "close": 2.701, "volume": 1384175.9, "close_time": 1757678399999, "quote_volume": 3762832.7492, "trades": 15502, "taker_buy_base": 563398.1, "taker_buy_quote": 1533400.5605 }, { "timestamp": 1757678400000, "datetime": "2025-09-12T12:00:00", "open": 2.701, "high": 2.747, "low": 2.674, "close": 2.722, "volume": 2237345.8, "close_time": 1757692799999, "quote_volume": 6075357.0706, "trades": 23629, "taker_buy_base": 1122028.4, "taker_buy_quote": 3048587.0586 }, { "timestamp": 1757692800000, "datetime": "2025-09-12T16:00:00", "open": 2.722, "high": 2.804, "low": 2.718, "close": 2.802, "volume": 1728440.6, "close_time": 1757707199999, "quote_volume": 4779935.7524, "trades": 20838, "taker_buy_base": 1057058.6, "taker_buy_quote": 2926632.969 }, { "timestamp": 1757707200000, "datetime": "2025-09-12T20:00:00", "open": 2.801, "high": 2.813, "low": 2.769, "close": 2.792, "volume": 1892466.0, "close_time": 1757721599999, "quote_volume": 5275492.0563, "trades": 19121, "taker_buy_base": 947980.0, "taker_buy_quote": 2643763.3449 }, { "timestamp": 1757721600000, "datetime": "2025-09-13T00:00:00", "open": 2.792, "high": 2.811, "low": 2.777, "close": 2.805, "volume": 1388218.3, "close_time": 1757735999999, "quote_volume": 3879747.2742, "trades": 16465, "taker_buy_base": 756557.3, "taker_buy_quote": 2114767.1112 }, { "timestamp": 1757736000000, "datetime": "2025-09-13T04:00:00", "open": 2.805, "high": 2.846, "low": 2.793, "close": 2.818, "volume": 2249018.7, "close_time": 1757750399999, "quote_volume": 6350017.1288, "trades": 18025, "taker_buy_base": 1398550.6, "taker_buy_quote": 3948132.6292 }, { "timestamp": 1757750400000, "datetime": "2025-09-13T08:00:00", "open": 2.817, "high": 2.886, "low": 2.814, "close": 2.882, "volume": 2257056.0, "close_time": 1757764799999, "quote_volume": 6444133.3155, "trades": 20427, "taker_buy_base": 1195541.8, "taker_buy_quote": 3414064.854 }, { "timestamp": 1757764800000, "datetime": "2025-09-13T12:00:00", "open": 2.883, "high": 2.889, "low": 2.796, "close": 2.82, "volume": 3111018.9, "close_time": 1757779199999, "quote_volume": 8835111.6693, "trades": 38779, "taker_buy_base": 1444712.0, "taker_buy_quote": 4105603.5176 }, { "timestamp": 1757779200000, "datetime": "2025-09-13T16:00:00", "open": 2.82, "high": 2.829, "low": 2.768, "close": 2.801, "volume": 1883023.4, "close_time": 1757793599999, "quote_volume": 5269305.1962, "trades": 30465, "taker_buy_base": 904340.3, "taker_buy_quote": 2531509.3089 }, { "timestamp": 1757793600000, "datetime": "2025-09-13T20:00:00", "open": 2.802, "high": 2.821, "low": 2.798, "close": 2.81, "volume": 1141354.0, "close_time": 1757807999999, "quote_volume": 3208677.0756, "trades": 11779, "taker_buy_base": 603900.2, "taker_buy_quote": 1698191.7324 }, { "timestamp": 1757808000000, "datetime": "2025-09-14T00:00:00", "open": 2.81, "high": 2.818, "low": 2.757, "close": 2.76, "volume": 1154429.1, "close_time": 1757822399999, "quote_volume": 3220077.1869, "trades": 18429, "taker_buy_base": 510642.1, "taker_buy_quote": 1424871.231 }, { "timestamp": 1757822400000, "datetime": "2025-09-14T04:00:00", "open": 2.76, "high": 2.788, "low": 2.735, "close": 2.757, "volume": 1091680.3, "close_time": 1757836799999, "quote_volume": 3013440.177, "trades": 17292, "taker_buy_base": 481803.2, "taker_buy_quote": 1330240.1887 }, { "timestamp": 1757836800000, "datetime": "2025-09-14T08:00:00", "open": 2.758, "high": 2.765, "low": 2.707, "close": 2.711, "volume": 1274270.9, "close_time": 1757851199999, "quote_volume": 3487760.5212, "trades": 19197, "taker_buy_base": 546723.6, "taker_buy_quote": 1496792.2751 }, { "timestamp": 1757851200000, "datetime": "2025-09-14T12:00:00", "open": 2.712, "high": 2.726, "low": 2.673, "close": 2.687, "volume": 2028083.9, "close_time": 1757865599999, "quote_volume": 5470640.8134, "trades": 32598, "taker_buy_base": 926682.9, "taker_buy_quote": 2500365.9123 }, { "timestamp": 1757865600000, "datetime": "2025-09-14T16:00:00", "open": 2.687, "high": 2.727, "low": 2.682, "close": 2.706, "volume": 893116.7, "close_time": 1757879999999, "quote_volume": 2418904.8843, "trades": 15331, "taker_buy_base": 512512.1, "taker_buy_quote": 1388447.5532 }, { "timestamp": 1757880000000, "datetime": "2025-09-14T20:00:00", "open": 2.706, "high": 2.741, "low": 2.692, "close": 2.706, "volume": 956759.1, "close_time": 1757894399999, "quote_volume": 2596878.5585, "trades": 15514, "taker_buy_base": 458120.4, "taker_buy_quote": 1244196.7936 }, { "timestamp": 1757894400000, "datetime": "2025-09-15T00:00:00", "open": 2.705, "high": 2.737, "low": 2.674, "close": 2.732, "volume": 1267647.6, "close_time": 1757908799999, "quote_volume": 3436050.1156, "trades": 22167, "taker_buy_base": 634400.4, "taker_buy_quote": 1721205.9332 }, { "timestamp": 1757908800000, "datetime": "2025-09-15T04:00:00", "open": 2.732, "high": 2.778, "low": 2.664, "close": 2.672, "volume": 3134343.4, "close_time": 1757923199999, "quote_volume": 8532815.6761, "trades": 35378, "taker_buy_base": 1519153.1, "taker_buy_quote": 4136001.1326 }, { "timestamp": 1757923200000, "datetime": "2025-09-15T08:00:00", "open": 2.672, "high": 2.673, "low": 2.597, "close": 2.63, "volume": 4816897.5, "close_time": 1757937599999, "quote_volume": 12637133.0976, "trades": 53186, "taker_buy_base": 2239454.4, "taker_buy_quote": 5874840.1689 }, { "timestamp": 1757937600000, "datetime": "2025-09-15T12:00:00", "open": 2.63, "high": 2.645, "low": 2.587, "close": 2.604, "volume": 1899232.2, "close_time": 1757951999999, "quote_volume": 4968408.9868, "trades": 28841, "taker_buy_base": 880840.1, "taker_buy_quote": 2305867.6335 }, { "timestamp": 1757952000000, "datetime": "2025-09-15T16:00:00", "open": 2.603, "high": 2.627, "low": 2.577, "close": 2.62, "volume": 1297197.6, "close_time": 1757966399999, "quote_volume": 3371903.8719, "trades": 21680, "taker_buy_base": 647611.8, "taker_buy_quote": 1684709.3413 }, { "timestamp": 1757966400000, "datetime": "2025-09-15T20:00:00", "open": 2.619, "high": 2.635, "low": 2.617, "close": 2.626, "volume": 580857.7, "close_time": 1757980799999, "quote_volume": 1525199.1044, "trades": 8708, "taker_buy_base": 301298.0, "taker_buy_quote": 791205.6697 }, { "timestamp": 1757980800000, "datetime": "2025-09-16T00:00:00", "open": 2.626, "high": 2.633, "low": 2.601, "close": 2.601, "volume": 602778.2, "close_time": 1757995199999, "quote_volume": 1577553.3937, "trades": 11430, "taker_buy_base": 328177.3, "taker_buy_quote": 859090.6683 }, { "timestamp": 1757995200000, "datetime": "2025-09-16T04:00:00", "open": 2.602, "high": 2.677, "low": 2.579, "close": 2.663, "volume": 2281848.5, "close_time": 1758009599999, "quote_volume": 6019871.3098, "trades": 21717, "taker_buy_base": 1208695.7, "taker_buy_quote": 3188846.2102 }, { "timestamp": 1758009600000, "datetime": "2025-09-16T08:00:00", "open": 2.663, "high": 2.701, "low": 2.661, "close": 2.696, "volume": 1776279.6, "close_time": 1758023999999, "quote_volume": 4763978.6172, "trades": 25789, "taker_buy_base": 920185.6, "taker_buy_quote": 2467828.6129 }, { "timestamp": 1758024000000, "datetime": "2025-09-16T12:00:00", "open": 2.696, "high": 2.73, "low": 2.664, "close": 2.713, "volume": 2950967.3, "close_time": 1758038399999, "quote_volume": 7948709.6964, "trades": 43312, "taker_buy_base": 1457046.7, "taker_buy_quote": 3927037.7447 }, { "timestamp": 1758038400000, "datetime": "2025-09-16T16:00:00", "open": 2.713, "high": 2.736, "low": 2.694, "close": 2.703, "volume": 1769992.4, "close_time": 1758052799999, "quote_volume": 4806662.0675, "trades": 26489, "taker_buy_base": 779378.0, "taker_buy_quote": 2116521.6597 }, { "timestamp": 1758052800000, "datetime": "2025-09-16T20:00:00", "open": 2.704, "high": 2.725, "low": 2.697, "close": 2.708, "volume": 816709.8, "close_time": 1758067199999, "quote_volume": 2214922.9261, "trades": 10501, "taker_buy_base": 350320.9, "taker_buy_quote": 950435.8399 }, { "timestamp": 1758067200000, "datetime": "2025-09-17T00:00:00", "open": 2.708, "high": 2.731, "low": 2.687, "close": 2.701, "volume": 1421387.2, "close_time": 1758081599999, "quote_volume": 3857139.4952, "trades": 17639, "taker_buy_base": 628104.6, "taker_buy_quote": 1705384.8672 }, { "timestamp": 1758081600000, "datetime": "2025-09-17T04:00:00", "open": 2.701, "high": 2.75, "low": 2.68, "close": 2.749, "volume": 1312915.0, "close_time": 1758095999999, "quote_volume": 3558157.2597, "trades": 18155, "taker_buy_base": 669465.1, "taker_buy_quote": 1816991.3682 }, { "timestamp": 1758096000000, "datetime": "2025-09-17T08:00:00", "open": 2.749, "high": 2.769, "low": 2.704, "close": 2.706, "volume": 2558907.5, "close_time": 1758110399999, "quote_volume": 7002972.1101, "trades": 30643, "taker_buy_base": 1255917.5, "taker_buy_quote": 3438922.6748 }, { "timestamp": 1758110400000, "datetime": "2025-09-17T12:00:00", "open": 2.706, "high": 2.717, "low": 2.664, "close": 2.666, "volume": 1382054.0, "close_time": 1758124799999, "quote_volume": 3720327.1211, "trades": 22409, "taker_buy_base": 567515.4, "taker_buy_quote": 1527753.915 }, { "timestamp": 1758124800000, "datetime": "2025-09-17T16:00:00", "open": 2.666, "high": 2.776, "low": 2.648, "close": 2.772, "volume": 4741160.2, "close_time": 1758139199999, "quote_volume": 12851698.92, "trades": 80952, "taker_buy_base": 2409518.2, "taker_buy_quote": 6536637.581 }, { "timestamp": 1758139200000, "datetime": "2025-09-17T20:00:00", "open": 2.772, "high": 2.836, "low": 2.724, "close": 2.824, "volume": 2779594.3, "close_time": 1758153599999, "quote_volume": 7751671.4968, "trades": 38927, "taker_buy_base": 1487854.9, "taker_buy_quote": 4151982.0842 }, { "timestamp": 1758153600000, "datetime": "2025-09-18T00:00:00", "open": 2.824, "high": 2.896, "low": 2.803, "close": 2.883, "volume": 2835906.2, "close_time": 1758167999999, "quote_volume": 8096455.1075, "trades": 32064, "taker_buy_base": 1657478.7, "taker_buy_quote": 4734183.6461 }, { "timestamp": 1758168000000, "datetime": "2025-09-18T04:00:00", "open": 2.882, "high": 2.928, "low": 2.864, "close": 2.904, "volume": 3338835.5, "close_time": 1758182399999, "quote_volume": 9680861.4223, "trades": 38399, "taker_buy_base": 1736759.4, "taker_buy_quote": 5037077.2951 }, { "timestamp": 1758182400000, "datetime": "2025-09-18T08:00:00", "open": 2.903, "high": 2.948, "low": 2.898, "close": 2.913, "volume": 2565146.6, "close_time": 1758196799999, "quote_volume": 7492404.3458, "trades": 29578, "taker_buy_base": 1295068.9, "taker_buy_quote": 3784574.0488 }, { "timestamp": 1758196800000, "datetime": "2025-09-18T12:00:00", "open": 2.914, "high": 3.004, "low": 2.9, "close": 2.997, "volume": 3569900.3, "close_time": 1758211199999, "quote_volume": 10563427.8077, "trades": 42813, "taker_buy_base": 2031470.2, "taker_buy_quote": 6016328.5781 }, { "timestamp": 1758211200000, "datetime": "2025-09-18T16:00:00", "open": 2.996, "high": 3.224, "low": 2.973, "close": 3.202, "volume": 10312403.8, "close_time": 1758225599999, "quote_volume": 32172614.6321, "trades": 106858, "taker_buy_base": 5654180.3, "taker_buy_quote": 17640577.8288 }, { "timestamp": 1758225600000, "datetime": "2025-09-18T20:00:00", "open": 3.202, "high": 3.268, "low": 3.135, "close": 3.175, "volume": 8888512.7, "close_time": 1758239999999, "quote_volume": 28445553.1732, "trades": 102408, "taker_buy_base": 4348572.4, "taker_buy_quote": 13918482.9517 }, { "timestamp": 1758240000000, "datetime": "2025-09-19T00:00:00", "open": 3.176, "high": 3.277, "low": 3.176, "close": 3.194, "volume": 6412908.8, "close_time": 1758254399999, "quote_volume": 20724175.0297, "trades": 96249, "taker_buy_base": 3288749.6, "taker_buy_quote": 10633310.6297 }, { "timestamp": 1758254400000, "datetime": "2025-09-19T04:00:00", "open": 3.194, "high": 3.25, "low": 3.141, "close": 3.208, "volume": 5345952.0, "close_time": 1758268799999, "quote_volume": 17109870.2756, "trades": 74256, "taker_buy_base": 2738613.0, "taker_buy_quote": 8766773.2416 }, { "timestamp": 1758268800000, "datetime": "2025-09-19T08:00:00", "open": 3.208, "high": 3.342, "low": 3.148, "close": 3.162, "volume": 10953919.1, "close_time": 1758283199999, "quote_volume": 35604644.193, "trades": 122901, "taker_buy_base": 5638394.1, "taker_buy_quote": 18327997.7756 }, { "timestamp": 1758283200000, "datetime": "2025-09-19T12:00:00", "open": 3.161, "high": 3.216, "low": 3.12, "close": 3.147, "volume": 6683996.5, "close_time": 1758297599999, "quote_volume": 21115471.7218, "trades": 91559, "taker_buy_base": 3488786.8, "taker_buy_quote": 11027424.2887 }, { "timestamp": 1758297600000, "datetime": "2025-09-19T16:00:00", "open": 3.148, "high": 3.179, "low": 3.092, "close": 3.119, "volume": 2654933.0, "close_time": 1758311999999, "quote_volume": 8308234.0834, "trades": 36346, "taker_buy_base": 1100952.9, "taker_buy_quote": 3449200.0497 }, { "timestamp": 1758312000000, "datetime": "2025-09-19T20:00:00", "open": 3.12, "high": 3.177, "low": 3.108, "close": 3.12, "volume": 1841475.7, "close_time": 1758326399999, "quote_volume": 5791836.3841, "trades": 28916, "taker_buy_base": 964743.1, "taker_buy_quote": 3037445.3899 }, { "timestamp": 1758326400000, "datetime": "2025-09-20T00:00:00", "open": 3.12, "high": 3.166, "low": 3.05, "close": 3.101, "volume": 3892207.6, "close_time": 1758340799999, "quote_volume": 12076838.3679, "trades": 52189, "taker_buy_base": 1924414.8, "taker_buy_quote": 5971252.522 }, { "timestamp": 1758340800000, "datetime": "2025-09-20T04:00:00", "open": 3.101, "high": 3.144, "low": 3.101, "close": 3.136, "volume": 2190414.6, "close_time": 1758355199999, "quote_volume": 6840011.9179, "trades": 31122, "taker_buy_base": 961673.9, "taker_buy_quote": 3003908.0387 }, { "timestamp": 1758355200000, "datetime": "2025-09-20T08:00:00", "open": 3.136, "high": 3.142, "low": 3.064, "close": 3.082, "volume": 2614689.3, "close_time": 1758369599999, "quote_volume": 8109122.8078, "trades": 30105, "taker_buy_base": 1246552.5, "taker_buy_quote": 3864264.3701 }, { "timestamp": 1758369600000, "datetime": "2025-09-20T12:00:00", "open": 3.082, "high": 3.283, "low": 3.071, "close": 3.175, "volume": 5396138.5, "close_time": 1758383999999, "quote_volume": 17228501.2979, "trades": 69560, "taker_buy_base": 2770986.4, "taker_buy_quote": 8843456.1575 }, { "timestamp": 1758384000000, "datetime": "2025-09-20T16:00:00", "open": 3.175, "high": 3.206, "low": 3.143, "close": 3.161, "volume": 2738742.8, "close_time": 1758398399999, "quote_volume": 8705435.7301, "trades": 39328, "taker_buy_base": 1290441.5, "taker_buy_quote": 4103802.6312 }, { "timestamp": 1758398400000, "datetime": "2025-09-20T20:00:00", "open": 3.161, "high": 3.203, "low": 3.143, "close": 3.156, "volume": 1383114.0, "close_time": 1758412799999, "quote_volume": 4391552.6085, "trades": 19763, "taker_buy_base": 653466.3, "taker_buy_quote": 2076182.5302 }, { "timestamp": 1758412800000, "datetime": "2025-09-21T00:00:00", "open": 3.155, "high": 3.159, "low": 3.108, "close": 3.124, "volume": 1218063.9, "close_time": 1758427199999, "quote_volume": 3809455.1727, "trades": 20427, "taker_buy_base": 522189.6, "taker_buy_quote": 1633011.8095 }, { "timestamp": 1758427200000, "datetime": "2025-09-21T04:00:00", "open": 3.123, "high": 3.148, "low": 3.106, "close": 3.138, "volume": 1176074.9, "close_time": 1758441599999, "quote_volume": 3680739.8813, "trades": 15392, "taker_buy_base": 567548.4, "taker_buy_quote": 1776700.4976 }, { "timestamp": 1758441600000, "datetime": "2025-09-21T08:00:00", "open": 3.138, "high": 3.159, "low": 3.09, "close": 3.095, "volume": 1995782.5, "close_time": 1758455999999, "quote_volume": 6227202.7206, "trades": 23880, "taker_buy_base": 866428.2, "taker_buy_quote": 2704087.1831 }, { "timestamp": 1758456000000, "datetime": "2025-09-21T12:00:00", "open": 3.095, "high": 3.132, "low": 3.092, "close": 3.101, "volume": 1182434.1, "close_time": 1758470399999, "quote_volume": 3678112.0759, "trades": 15844, "taker_buy_base": 656991.9, "taker_buy_quote": 2043562.9936 }, { "timestamp": 1758470400000, "datetime": "2025-09-21T16:00:00", "open": 3.102, "high": 3.157, "low": 3.07, "close": 3.156, "volume": 1665633.2, "close_time": 1758484799999, "quote_volume": 5189116.6381, "trades": 24416, "taker_buy_base": 813610.7, "taker_buy_quote": 2536350.2864 }, { "timestamp": 1758484800000, "datetime": "2025-09-21T20:00:00", "open": 3.156, "high": 3.169, "low": 3.121, "close": 3.129, "volume": 983285.8, "close_time": 1758499199999, "quote_volume": 3088444.3043, "trades": 16531, "taker_buy_base": 471241.0, "taker_buy_quote": 1480236.7046 }, { "timestamp": 1758499200000, "datetime": "2025-09-22T00:00:00", "open": 3.129, "high": 3.161, "low": 2.956, "close": 2.985, "volume": 5644232.7, "close_time": 1758513599999, "quote_volume": 17150252.7912, "trades": 75835, "taker_buy_base": 2325322.8, "taker_buy_quote": 7067071.9208 }, { "timestamp": 1758513600000, "datetime": "2025-09-22T04:00:00", "open": 2.985, "high": 2.99, "low": 2.753, "close": 2.844, "volume": 8166238.1, "close_time": 1758527999999, "quote_volume": 23290377.0886, "trades": 88780, "taker_buy_base": 3543019.7, "taker_buy_quote": 10097965.0087 }, { "timestamp": 1758528000000, "datetime": "2025-09-22T08:00:00", "open": 2.844, "high": 2.91, "low": 2.814, "close": 2.877, "volume": 2909372.8, "close_time": 1758542399999, "quote_volume": 8316042.6578, "trades": 36767, "taker_buy_base": 1581624.5, "taker_buy_quote": 4520974.8429 }, { "timestamp": 1758542400000, "datetime": "2025-09-22T12:00:00", "open": 2.877, "high": 2.948, "low": 2.861, "close": 2.891, "volume": 3867572.3, "close_time": 1758556799999, "quote_volume": 11248160.328, "trades": 47560, "taker_buy_base": 1979151.3, "taker_buy_quote": 5758398.7681 }, { "timestamp": 1758556800000, "datetime": "2025-09-22T16:00:00", "open": 2.891, "high": 2.916, "low": 2.848, "close": 2.857, "volume": 1735983.5, "close_time": 1758571199999, "quote_volume": 4991672.6775, "trades": 31345, "taker_buy_base": 804299.3, "taker_buy_quote": 2314004.0823 }, { "timestamp": 1758571200000, "datetime": "2025-09-22T20:00:00", "open": 2.857, "high": 2.996, "low": 2.855, "close": 2.962, "volume": 2139976.7, "close_time": 1758585599999, "quote_volume": 6303595.9498, "trades": 30565, "taker_buy_base": 1157620.1, "taker_buy_quote": 3408425.1681 }, { "timestamp": 1758585600000, "datetime": "2025-09-23T00:00:00", "open": 2.962, "high": 3.04, "low": 2.855, "close": 2.949, "volume": 3757480.5, "close_time": 1758599999999, "quote_volume": 11072915.0022, "trades": 60882, "taker_buy_base": 1815225.3, "taker_buy_quote": 5358839.2736 }, { "timestamp": 1758600000000, "datetime": "2025-09-23T04:00:00", "open": 2.948, "high": 3.124, "low": 2.881, "close": 3.088, "volume": 5688546.3, "close_time": 1758614399999, "quote_volume": 17217651.2004, "trades": 98173, "taker_buy_base": 2932691.8, "taker_buy_quote": 8882669.5318 }, { "timestamp": 1758614400000, "datetime": "2025-09-23T08:00:00", "open": 3.089, "high": 3.134, "low": 3.005, "close": 3.01, "volume": 5009779.4, "close_time": 1758628799999, "quote_volume": 15362655.2168, "trades": 72939, "taker_buy_base": 2477664.1, "taker_buy_quote": 7596926.3511 }, { "timestamp": 1758628800000, "datetime": "2025-09-23T12:00:00", "open": 3.01, "high": 3.074, "low": 2.996, "close": 3.047, "volume": 3897599.4, "close_time": 1758643199999, "quote_volume": 11835594.7218, "trades": 68975, "taker_buy_base": 1956999.3, "taker_buy_quote": 5944631.3133 }, { "timestamp": 1758643200000, "datetime": "2025-09-23T16:00:00", "open": 3.047, "high": 3.057, "low": 2.932, "close": 2.939, "volume": 3183317.9, "close_time": 1758657599999, "quote_volume": 9561366.3867, "trades": 60675, "taker_buy_base": 1479886.3, "taker_buy_quote": 4447999.0765 }, { "timestamp": 1758657600000, "datetime": "2025-09-23T20:00:00", "open": 2.939, "high": 2.999, "low": 2.912, "close": 2.919, "volume": 1934641.4, "close_time": 1758671999999, "quote_volume": 5706374.1258, "trades": 39197, "taker_buy_base": 823575.0, "taker_buy_quote": 2430841.6407 }, { "timestamp": 1758672000000, "datetime": "2025-09-24T00:00:00", "open": 2.919, "high": 2.992, "low": 2.906, "close": 2.908, "volume": 2356016.6, "close_time": 1758686399999, "quote_volume": 6957573.85, "trades": 49092, "taker_buy_base": 1131009.9, "taker_buy_quote": 3342417.5303 }, { "timestamp": 1758686400000, "datetime": "2025-09-24T04:00:00", "open": 2.908, "high": 3.027, "low": 2.866, "close": 2.989, "volume": 4061777.4, "close_time": 1758700799999, "quote_volume": 12027372.7175, "trades": 63380, "taker_buy_base": 2053383.7, "taker_buy_quote": 6086452.1419 }, { "timestamp": 1758700800000, "datetime": "2025-09-24T08:00:00", "open": 2.99, "high": 3.056, "low": 2.986, "close": 3.026, "volume": 3014222.2, "close_time": 1758715199999, "quote_volume": 9116239.7217, "trades": 54835, "taker_buy_base": 1490128.5, "taker_buy_quote": 4506716.8065 }, { "timestamp": 1758715200000, "datetime": "2025-09-24T12:00:00", "open": 3.026, "high": 3.101, "low": 3.009, "close": 3.073, "volume": 3330067.1, "close_time": 1758729599999, "quote_volume": 10191801.8066, "trades": 65330, "taker_buy_base": 1749174.6, "taker_buy_quote": 5356538.8022 }, { "timestamp": 1758729600000, "datetime": "2025-09-24T16:00:00", "open": 3.074, "high": 3.119, "low": 3.054, "close": 3.066, "volume": 2123029.9, "close_time": 1758743999999, "quote_volume": 6558602.8031, "trades": 45211, "taker_buy_base": 1037433.7, "taker_buy_quote": 3207207.624 }, { "timestamp": 1758744000000, "datetime": "2025-09-24T20:00:00", "open": 3.066, "high": 3.075, "low": 3.016, "close": 3.023, "volume": 1902080.8, "close_time": 1758758399999, "quote_volume": 5789904.9871, "trades": 35407, "taker_buy_base": 665752.1, "taker_buy_quote": 2028016.4991 }, { "timestamp": 1758758400000, "datetime": "2025-09-25T00:00:00", "open": 3.022, "high": 3.038, "low": 2.91, "close": 2.929, "volume": 3533552.8, "close_time": 1758772799999, "quote_volume": 10523531.1102, "trades": 61423, "taker_buy_base": 1564914.0, "taker_buy_quote": 4656915.4383 }, { "timestamp": 1758772800000, "datetime": "2025-09-25T04:00:00", "open": 2.93, "high": 2.938, "low": 2.848, "close": 2.862, "volume": 3998713.2, "close_time": 1758787199999, "quote_volume": 11535942.074, "trades": 68268, "taker_buy_base": 1834742.3, "taker_buy_quote": 5293380.9827 }, { "timestamp": 1758787200000, "datetime": "2025-09-25T08:00:00", "open": 2.862, "high": 2.909, "low": 2.825, "close": 2.834, "volume": 3132981.9, "close_time": 1758801599999, "quote_volume": 8973865.4623, "trades": 56811, "taker_buy_base": 1512835.5, "taker_buy_quote": 4334547.0668 }, { "timestamp": 1758801600000, "datetime": "2025-09-25T12:00:00", "open": 2.834, "high": 2.921, "low": 2.789, "close": 2.867, "volume": 6039115.8, "close_time": 1758815999999, "quote_volume": 17236685.5201, "trades": 88740, "taker_buy_base": 2944893.4, "taker_buy_quote": 8413992.5802 }, { "timestamp": 1758816000000, "datetime": "2025-09-25T16:00:00", "open": 2.867, "high": 2.873, "low": 2.772, "close": 2.815, "volume": 5087727.3, "close_time": 1758830399999, "quote_volume": 14333681.8295, "trades": 86523, "taker_buy_base": 2360223.4, "taker_buy_quote": 6650922.6547 }, { "timestamp": 1758830400000, "datetime": "2025-09-25T20:00:00", "open": 2.816, "high": 2.818, "low": 2.705, "close": 2.728, "volume": 2578256.1, "close_time": 1758844799999, "quote_volume": 7113088.3189, "trades": 48957, "taker_buy_base": 1104032.0, "taker_buy_quote": 3048006.2012 }, { "timestamp": 1758844800000, "datetime": "2025-09-26T00:00:00", "open": 2.728, "high": 2.765, "low": 2.697, "close": 2.758, "volume": 2499874.5, "close_time": 1758859199999, "quote_volume": 6843954.5611, "trades": 44464, "taker_buy_base": 1150627.0, "taker_buy_quote": 3151710.4191 }, { "timestamp": 1758859200000, "datetime": "2025-09-26T04:00:00", "open": 2.758, "high": 2.767, "low": 2.643, "close": 2.7, "volume": 3543866.1, "close_time": 1758873599999, "quote_volume": 9528853.9878, "trades": 50464, "taker_buy_base": 1546143.8, "taker_buy_quote": 4158081.598 }, { "timestamp": 1758873600000, "datetime": "2025-09-26T08:00:00", "open": 2.7, "high": 2.72, "low": 2.651, "close": 2.661, "volume": 2369465.5, "close_time": 1758887999999, "quote_volume": 6364761.9533, "trades": 32878, "taker_buy_base": 1076593.1, "taker_buy_quote": 2891888.8129 }, { "timestamp": 1758888000000, "datetime": "2025-09-26T12:00:00", "open": 2.661, "high": 2.74, "low": 2.624, "close": 2.739, "volume": 3790491.2, "close_time": 1758902399999, "quote_volume": 10186918.3548, "trades": 58566, "taker_buy_base": 1984461.2, "taker_buy_quote": 5337459.3764 }, { "timestamp": 1758902400000, "datetime": "2025-09-26T16:00:00", "open": 2.738, "high": 2.798, "low": 2.717, "close": 2.735, "volume": 3067434.0, "close_time": 1758916799999, "quote_volume": 8481413.5108, "trades": 50222, "taker_buy_base": 1417325.0, "taker_buy_quote": 3921264.7658 }, { "timestamp": 1758916800000, "datetime": "2025-09-26T20:00:00", "open": 2.735, "high": 2.792, "low": 2.73, "close": 2.778, "volume": 1035460.7, "close_time": 1758931199999, "quote_volume": 2864867.0178, "trades": 17877, "taker_buy_base": 586314.6, "taker_buy_quote": 1622558.6449 }, { "timestamp": 1758931200000, "datetime": "2025-09-27T00:00:00", "open": 2.777, "high": 2.777, "low": 2.742, "close": 2.748, "volume": 886649.2, "close_time": 1758945599999, "quote_volume": 2446751.2925, "trades": 13628, "taker_buy_base": 419001.1, "taker_buy_quote": 1155931.7248 }, { "timestamp": 1758945600000, "datetime": "2025-09-27T04:00:00", "open": 2.747, "high": 2.757, "low": 2.708, "close": 2.715, "volume": 780825.5, "close_time": 1758959999999, "quote_volume": 2133274.9641, "trades": 12415, "taker_buy_base": 355563.6, "taker_buy_quote": 971612.099 }, { "timestamp": 1758960000000, "datetime": "2025-09-27T08:00:00", "open": 2.715, "high": 2.718, "low": 2.69, "close": 2.707, "volume": 1073513.8, "close_time": 1758974399999, "quote_volume": 2903099.1382, "trades": 15709, "taker_buy_base": 474912.0, "taker_buy_quote": 1284767.9755 }, { "timestamp": 1758974400000, "datetime": "2025-09-27T12:00:00", "open": 2.707, "high": 2.743, "low": 2.7, "close": 2.741, "volume": 1061933.9, "close_time": 1758988799999, "quote_volume": 2887941.9423, "trades": 17357, "taker_buy_base": 538887.3, "taker_buy_quote": 1466367.3511 }, { "timestamp": 1758988800000, "datetime": "2025-09-27T16:00:00", "open": 2.741, "high": 2.743, "low": 2.685, "close": 2.714, "volume": 974154.2, "close_time": 1759003199999, "quote_volume": 2640862.2656, "trades": 15503, "taker_buy_base": 414128.0, "taker_buy_quote": 1123554.5188 }, { "timestamp": 1759003200000, "datetime": "2025-09-27T20:00:00", "open": 2.714, "high": 2.757, "low": 2.705, "close": 2.728, "volume": 655584.3, "close_time": 1759017599999, "quote_volume": 1790712.6617, "trades": 12211, "taker_buy_base": 332797.2, "taker_buy_quote": 908905.801 }, { "timestamp": 1759017600000, "datetime": "2025-09-28T00:00:00", "open": 2.729, "high": 2.737, "low": 2.68, "close": 2.69, "volume": 1000560.5, "close_time": 1759031999999, "quote_volume": 2703443.0526, "trades": 16820, "taker_buy_base": 420422.2, "taker_buy_quote": 1135733.9426 }, { "timestamp": 1759032000000, "datetime": "2025-09-28T04:00:00", "open": 2.691, "high": 2.701, "low": 2.659, "close": 2.682, "volume": 987222.7, "close_time": 1759046399999, "quote_volume": 2647238.5936, "trades": 15119, "taker_buy_base": 503319.3, "taker_buy_quote": 1350534.7356 }, { "timestamp": 1759046400000, "datetime": "2025-09-28T08:00:00", "open": 2.682, "high": 2.694, "low": 2.659, "close": 2.673, "volume": 969884.4, "close_time": 1759060799999, "quote_volume": 2593186.1036, "trades": 16939, "taker_buy_base": 450415.0, "taker_buy_quote": 1204275.4334 }, { "timestamp": 1759060800000, "datetime": "2025-09-28T12:00:00", "open": 2.673, "high": 2.717, "low": 2.648, "close": 2.698, "volume": 1261569.6, "close_time": 1759075199999, "quote_volume": 3389325.6357, "trades": 19492, "taker_buy_base": 555811.6, "taker_buy_quote": 1494429.7232 }, { "timestamp": 1759075200000, "datetime": "2025-09-28T16:00:00", "open": 2.699, "high": 2.729, "low": 2.696, "close": 2.718, "volume": 1105268.4, "close_time": 1759089599999, "quote_volume": 2994599.3473, "trades": 16880, "taker_buy_base": 488869.1, "taker_buy_quote": 1324751.8855 }, { "timestamp": 1759089600000, "datetime": "2025-09-28T20:00:00", "open": 2.718, "high": 2.816, "low": 2.715, "close": 2.8, "volume": 1860715.1, "close_time": 1759103999999, "quote_volume": 5162696.4983, "trades": 24541, "taker_buy_base": 1033876.7, "taker_buy_quote": 2870534.9493 }, { "timestamp": 1759104000000, "datetime": "2025-09-29T00:00:00", "open": 2.8, "high": 2.835, "low": 2.783, "close": 2.809, "volume": 1769740.3, "close_time": 1759118399999, "quote_volume": 4972161.5945, "trades": 32945, "taker_buy_base": 743275.4, "taker_buy_quote": 2089268.5136 }, { "timestamp": 1759118400000, "datetime": "2025-09-29T04:00:00", "open": 2.809, "high": 2.811, "low": 2.739, "close": 2.758, "volume": 1929018.9, "close_time": 1759132799999, "quote_volume": 5342418.3061, "trades": 35131, "taker_buy_base": 732495.8, "taker_buy_quote": 2027286.3149 }, { "timestamp": 1759132800000, "datetime": "2025-09-29T08:00:00", "open": 2.758, "high": 2.803, "low": 2.728, "close": 2.749, "volume": 2421816.4, "close_time": 1759147199999, "quote_volume": 6712363.7614, "trades": 40921, "taker_buy_base": 1192910.3, "taker_buy_quote": 3307741.9635 }, { "timestamp": 1759147200000, "datetime": "2025-09-29T12:00:00", "open": 2.748, "high": 2.828, "low": 2.689, "close": 2.786, "volume": 3870137.9, "close_time": 1759161599999, "quote_volume": 10696340.4512, "trades": 57341, "taker_buy_base": 1960832.9, "taker_buy_quote": 5408663.2932 }, { "timestamp": 1759161600000, "datetime": "2025-09-29T16:00:00", "open": 2.787, "high": 2.805, "low": 2.739, "close": 2.786, "volume": 2026781.5, "close_time": 1759175999999, "quote_volume": 5603283.1407, "trades": 40739, "taker_buy_base": 971012.5, "taker_buy_quote": 2685993.8313 }, { "timestamp": 1759176000000, "datetime": "2025-09-29T20:00:00", "open": 2.785, "high": 2.823, "low": 2.773, "close": 2.775, "volume": 1876294.9, "close_time": 1759190399999, "quote_volume": 5254452.7265, "trades": 26880, "taker_buy_base": 910404.8, "taker_buy_quote": 2549967.9033 }, { "timestamp": 1759190400000, "datetime": "2025-09-30T00:00:00", "open": 2.775, "high": 2.789, "low": 2.717, "close": 2.723, "volume": 1786267.2, "close_time": 1759204799999, "quote_volume": 4907392.5479, "trades": 28817, "taker_buy_base": 789908.7, "taker_buy_quote": 2171168.9872 }, { "timestamp": 1759204800000, "datetime": "2025-09-30T04:00:00", "open": 2.723, "high": 2.728, "low": 2.663, "close": 2.673, "volume": 1808905.1, "close_time": 1759219199999, "quote_volume": 4889153.4691, "trades": 25309, "taker_buy_base": 786834.6, "taker_buy_quote": 2127676.1485 }, { "timestamp": 1759219200000, "datetime": "2025-09-30T08:00:00", "open": 2.673, "high": 2.68, "low": 2.628, "close": 2.653, "volume": 1784745.2, "close_time": 1759233599999, "quote_volume": 4729944.1326, "trades": 24163, "taker_buy_base": 892742.8, "taker_buy_quote": 2366243.5144 }, { "timestamp": 1759233600000, "datetime": "2025-09-30T12:00:00", "open": 2.653, "high": 2.656, "low": 2.568, "close": 2.592, "volume": 4334778.8, "close_time": 1759247999999, "quote_volume": 11296567.3307, "trades": 45134, "taker_buy_base": 2079997.6, "taker_buy_quote": 5421455.456 }, { "timestamp": 1759248000000, "datetime": "2025-09-30T16:00:00", "open": 2.591, "high": 2.634, "low": 2.563, "close": 2.625, "volume": 2324031.4, "close_time": 1759262399999, "quote_volume": 6016947.4467, "trades": 30188, "taker_buy_base": 1158475.8, "taker_buy_quote": 3001588.5794 }, { "timestamp": 1759262400000, "datetime": "2025-09-30T20:00:00", "open": 2.625, "high": 2.652, "low": 2.599, "close": 2.629, "volume": 2012120.8, "close_time": 1759276799999, "quote_volume": 5282446.8664, "trades": 25787, "taker_buy_base": 1052085.6, "taker_buy_quote": 2762762.3717 }, { "timestamp": 1759276800000, "datetime": "2025-10-01T00:00:00", "open": 2.629, "high": 2.683, "low": 2.615, "close": 2.624, "volume": 1582586.3, "close_time": 1759291199999, "quote_volume": 4186997.9866, "trades": 22925, "taker_buy_base": 792092.6, "taker_buy_quote": 2095940.6189 }, { "timestamp": 1759291200000, "datetime": "2025-10-01T04:00:00", "open": 2.624, "high": 2.677, "low": 2.621, "close": 2.658, "volume": 1731366.5, "close_time": 1759305599999, "quote_volume": 4599392.1274, "trades": 25762, "taker_buy_base": 892617.6, "taker_buy_quote": 2371684.8366 }, { "timestamp": 1759305600000, "datetime": "2025-10-01T08:00:00", "open": 2.658, "high": 2.828, "low": 2.654, "close": 2.804, "volume": 6338445.1, "close_time": 1759319999999, "quote_volume": 17594604.3531, "trades": 86546, "taker_buy_base": 3201079.4, "taker_buy_quote": 8883723.6913 }, { "timestamp": 1759320000000, "datetime": "2025-10-01T12:00:00", "open": 2.804, "high": 2.848, "low": 2.774, "close": 2.844, "volume": 3357405.7, "close_time": 1759334399999, "quote_volume": 9422247.4773, "trades": 58522, "taker_buy_base": 1734172.4, "taker_buy_quote": 4869400.1534 }, { "timestamp": 1759334400000, "datetime": "2025-10-01T16:00:00", "open": 2.845, "high": 2.877, "low": 2.822, "close": 2.84, "volume": 3864135.9, "close_time": 1759348799999, "quote_volume": 11008842.57, "trades": 52488, "taker_buy_base": 2027189.3, "taker_buy_quote": 5775713.0902 }, { "timestamp": 1759348800000, "datetime": "2025-10-01T20:00:00", "open": 2.84, "high": 2.843, "low": 2.805, "close": 2.833, "volume": 2078120.8, "close_time": 1759363199999, "quote_volume": 5861480.8917, "trades": 38571, "taker_buy_base": 1006108.2, "taker_buy_quote": 2837920.4571 }, { "timestamp": 1759363200000, "datetime": "2025-10-02T00:00:00", "open": 2.833, "high": 2.913, "low": 2.831, "close": 2.9, "volume": 2636321.6, "close_time": 1759377599999, "quote_volume": 7584595.8097, "trades": 47066, "taker_buy_base": 1377266.8, "taker_buy_quote": 3963830.2725 }, { "timestamp": 1759377600000, "datetime": "2025-10-02T04:00:00", "open": 2.9, "high": 2.932, "low": 2.878, "close": 2.88, "volume": 3610993.7, "close_time": 1759391999999, "quote_volume": 10507124.1661, "trades": 55559, "taker_buy_base": 1742242.6, "taker_buy_quote": 5072244.1941 }, { "timestamp": 1759392000000, "datetime": "2025-10-02T08:00:00", "open": 2.88, "high": 2.933, "low": 2.872, "close": 2.891, "volume": 2612884.0, "close_time": 1759406399999, "quote_volume": 7569350.8894, "trades": 41940, "taker_buy_base": 1205272.1, "taker_buy_quote": 3490868.5546 }, { "timestamp": 1759406400000, "datetime": "2025-10-02T12:00:00", "open": 2.891, "high": 2.905, "low": 2.821, "close": 2.882, "volume": 4399966.6, "close_time": 1759420799999, "quote_volume": 12626477.2607, "trades": 59688, "taker_buy_base": 2027110.8, "taker_buy_quote": 5819318.0029 }, { "timestamp": 1759420800000, "datetime": "2025-10-02T16:00:00", "open": 2.882, "high": 2.96, "low": 2.877, "close": 2.949, "volume": 3495101.7, "close_time": 1759435199999, "quote_volume": 10209839.113, "trades": 56451, "taker_buy_base": 1823990.3, "taker_buy_quote": 5331344.9 }, { "timestamp": 1759435200000, "datetime": "2025-10-02T20:00:00", "open": 2.95, "high": 3.01, "low": 2.934, "close": 2.968, "volume": 3205767.8, "close_time": 1759449599999, "quote_volume": 9511940.2665, "trades": 47542, "taker_buy_base": 1665882.7, "taker_buy_quote": 4944715.669 }, { "timestamp": 1759449600000, "datetime": "2025-10-03T00:00:00", "open": 2.969, "high": 2.982, "low": 2.902, "close": 2.92, "volume": 2961797.8, "close_time": 1759463999999, "quote_volume": 8709302.3725, "trades": 51870, "taker_buy_base": 1327785.3, "taker_buy_quote": 3906347.75 }, { "timestamp": 1759464000000, "datetime": "2025-10-03T04:00:00", "open": 2.92, "high": 2.955, "low": 2.892, "close": 2.915, "volume": 2802454.0, "close_time": 1759478399999, "quote_volume": 8190562.6196, "trades": 43598, "taker_buy_base": 1109636.3, "taker_buy_quote": 3246227.641 }, { "timestamp": 1759478400000, "datetime": "2025-10-03T08:00:00", "open": 2.915, "high": 2.953, "low": 2.889, "close": 2.921, "volume": 2285387.6, "close_time": 1759492799999, "quote_volume": 6687462.2677, "trades": 41371, "taker_buy_base": 1122995.5, "taker_buy_quote": 3287389.2804 }, { "timestamp": 1759492800000, "datetime": "2025-10-03T12:00:00", "open": 2.922, "high": 3.02, "low": 2.904, "close": 3.018, "volume": 3941792.3, "close_time": 1759507199999, "quote_volume": 11645425.9508, "trades": 70285, "taker_buy_base": 1926220.7, "taker_buy_quote": 5701065.104 }, { "timestamp": 1759507200000, "datetime": "2025-10-03T16:00:00", "open": 3.019, "high": 3.084, "low": 2.974, "close": 3.039, "volume": 6353038.4, "close_time": 1759521599999, "quote_volume": 19230988.4653, "trades": 106548, "taker_buy_base": 2941752.0, "taker_buy_quote": 8906908.1235 }, { "timestamp": 1759521600000, "datetime": "2025-10-03T20:00:00", "open": 3.039, "high": 3.059, "low": 3.022, "close": 3.032, "volume": 1473774.0, "close_time": 1759535999999, "quote_volume": 4483486.8584, "trades": 36051, "taker_buy_base": 647133.3, "taker_buy_quote": 1969819.6817 }, { "timestamp": 1759536000000, "datetime": "2025-10-04T00:00:00", "open": 3.032, "high": 3.043, "low": 2.974, "close": 2.982, "volume": 1862795.4, "close_time": 1759550399999, "quote_volume": 5589237.7542, "trades": 40813, "taker_buy_base": 739214.0, "taker_buy_quote": 2218453.9621 }, { "timestamp": 1759550400000, "datetime": "2025-10-04T04:00:00", "open": 2.982, "high": 3.016, "low": 2.964, "close": 2.98, "volume": 2470039.2, "close_time": 1759564799999, "quote_volume": 7388938.0731, "trades": 44539, "taker_buy_base": 1278636.4, "taker_buy_quote": 3824242.6826 }, { "timestamp": 1759564800000, "datetime": "2025-10-04T08:00:00", "open": 2.98, "high": 2.985, "low": 2.922, "close": 2.934, "volume": 1823812.3, "close_time": 1759579199999, "quote_volume": 5371544.4011, "trades": 30270, "taker_buy_base": 708066.3, "taker_buy_quote": 2087016.2872 }, { "timestamp": 1759579200000, "datetime": "2025-10-04T12:00:00", "open": 2.933, "high": 2.973, "low": 2.884, "close": 2.892, "volume": 2972174.4, "close_time": 1759593599999, "quote_volume": 8703748.0597, "trades": 40450, "taker_buy_base": 1282224.8, "taker_buy_quote": 3758317.8328 }, { "timestamp": 1759593600000, "datetime": "2025-10-04T16:00:00", "open": 2.893, "high": 2.921, "low": 2.878, "close": 2.918, "volume": 1491786.3, "close_time": 1759607999999, "quote_volume": 4330577.2874, "trades": 22301, "taker_buy_base": 805313.9, "taker_buy_quote": 2338254.6999 }, { "timestamp": 1759608000000, "datetime": "2025-10-04T20:00:00", "open": 2.919, "high": 2.974, "low": 2.919, "close": 2.961, "volume": 1280178.4, "close_time": 1759622399999, "quote_volume": 3768637.4843, "trades": 21071, "taker_buy_base": 656711.7, "taker_buy_quote": 1932918.5621 }, { "timestamp": 1759622400000, "datetime": "2025-10-05T00:00:00", "open": 2.961, "high": 3.066, "low": 2.933, "close": 3.008, "volume": 3469627.3, "close_time": 1759636799999, "quote_volume": 10405914.7305, "trades": 58626, "taker_buy_base": 1729653.4, "taker_buy_quote": 5186461.6869 }, { "timestamp": 1759636800000, "datetime": "2025-10-05T04:00:00", "open": 3.008, "high": 3.164, "low": 3.004, "close": 3.16, "volume": 5226231.3, "close_time": 1759651199999, "quote_volume": 16178788.5234, "trades": 86754, "taker_buy_base": 2728418.3, "taker_buy_quote": 8448346.4095 }, { "timestamp": 1759651200000, "datetime": "2025-10-05T08:00:00", "open": 3.16, "high": 3.181, "low": 3.042, "close": 3.063, "volume": 4559059.0, "close_time": 1759665599999, "quote_volume": 14166351.4813, "trades": 83239, "taker_buy_base": 2058343.0, "taker_buy_quote": 6398668.3537 }, { "timestamp": 1759665600000, "datetime": "2025-10-05T12:00:00", "open": 3.063, "high": 3.064, "low": 3.007, "close": 3.032, "volume": 2692735.7, "close_time": 1759679999999, "quote_volume": 8169219.1188, "trades": 48220, "taker_buy_base": 1111479.7, "taker_buy_quote": 3373114.6066 }, { "timestamp": 1759680000000, "datetime": "2025-10-05T16:00:00", "open": 3.032, "high": 3.038, "low": 2.948, "close": 2.95, "volume": 2755123.0, "close_time": 1759694399999, "quote_volume": 8235575.2392, "trades": 49678, "taker_buy_base": 1208524.7, "taker_buy_quote": 3614551.5197 }, { "timestamp": 1759694400000, "datetime": "2025-10-05T20:00:00", "open": 2.949, "high": 2.977, "low": 2.94, "close": 2.957, "volume": 1922522.6, "close_time": 1759708799999, "quote_volume": 5689498.8882, "trades": 39575, "taker_buy_base": 1047319.0, "taker_buy_quote": 3099962.9229 }, { "timestamp": 1759708800000, "datetime": "2025-10-06T00:00:00", "open": 2.957, "high": 2.999, "low": 2.934, "close": 2.967, "volume": 3120511.0, "close_time": 1759723199999, "quote_volume": 9262985.5742, "trades": 62154, "taker_buy_base": 1614185.3, "taker_buy_quote": 4792541.9629 }, { "timestamp": 1759723200000, "datetime": "2025-10-06T04:00:00", "open": 2.967, "high": 2.98, "low": 2.933, "close": 2.952, "volume": 2180325.9, "close_time": 1759737599999, "quote_volume": 6444134.4013, "trades": 41426, "taker_buy_base": 1030902.5, "taker_buy_quote": 3047359.1551 }, { "timestamp": 1759737600000, "datetime": "2025-10-06T08:00:00", "open": 2.952, "high": 2.997, "low": 2.94, "close": 2.98, "volume": 2343044.5, "close_time": 1759751999999, "quote_volume": 6946350.0581, "trades": 41676, "taker_buy_base": 1232509.1, "taker_buy_quote": 3654824.2453 }, { "timestamp": 1759752000000, "datetime": "2025-10-06T12:00:00", "open": 2.98, "high": 3.076, "low": 2.975, "close": 3.061, "volume": 4549405.7, "close_time": 1759766399999, "quote_volume": 13770970.92, "trades": 75589, "taker_buy_base": 2249447.1, "taker_buy_quote": 6809468.8629 }, { "timestamp": 1759766400000, "datetime": "2025-10-06T16:00:00", "open": 3.062, "high": 3.087, "low": 3.029, "close": 3.074, "volume": 2524276.1, "close_time": 1759780799999, "quote_volume": 7730765.1599, "trades": 54939, "taker_buy_base": 1238623.5, "taker_buy_quote": 3793725.0965 }, { "timestamp": 1759780800000, "datetime": "2025-10-06T20:00:00", "open": 3.074, "high": 3.088, "low": 3.042, "close": 3.049, "volume": 1985147.1, "close_time": 1759795199999, "quote_volume": 6078482.6959, "trades": 41692, "taker_buy_base": 874562.7, "taker_buy_quote": 2679839.6503 }, { "timestamp": 1759795200000, "datetime": "2025-10-07T00:00:00", "open": 3.049, "high": 3.072, "low": 3.013, "close": 3.022, "volume": 1646673.5, "close_time": 1759809599999, "quote_volume": 5021972.3877, "trades": 37947, "taker_buy_base": 652542.4, "taker_buy_quote": 1990981.9968 }, { "timestamp": 1759809600000, "datetime": "2025-10-07T04:00:00", "open": 3.022, "high": 3.059, "low": 2.976, "close": 2.999, "volume": 3403305.1, "close_time": 1759823999999, "quote_volume": 10246065.218, "trades": 48833, "taker_buy_base": 1574696.2, "taker_buy_quote": 4741150.6228 }, { "timestamp": 1759824000000, "datetime": "2025-10-07T08:00:00", "open": 2.998, "high": 3.029, "low": 2.963, "close": 3.019, "volume": 2211239.6, "close_time": 1759838399999, "quote_volume": 6633151.5564, "trades": 42754, "taker_buy_base": 1109320.6, "taker_buy_quote": 3328695.7229 }, { "timestamp": 1759838400000, "datetime": "2025-10-07T12:00:00", "open": 3.019, "high": 3.072, "low": 2.903, "close": 2.921, "volume": 8719728.2, "close_time": 1759852799999, "quote_volume": 25942559.95, "trades": 104902, "taker_buy_base": 4066864.1, "taker_buy_quote": 12102634.9639 }, { "timestamp": 1759852800000, "datetime": "2025-10-07T16:00:00", "open": 2.922, "high": 2.975, "low": 2.907, "close": 2.92, "volume": 3668228.3, "close_time": 1759867199999, "quote_volume": 10738768.266, "trades": 43167, "taker_buy_base": 1978709.3, "taker_buy_quote": 5791747.3612 }, { "timestamp": 1759867200000, "datetime": "2025-10-07T20:00:00", "open": 2.92, "high": 2.982, "low": 2.919, "close": 2.949, "volume": 1740782.6, "close_time": 1759881599999, "quote_volume": 5145603.8406, "trades": 24432, "taker_buy_base": 827646.8, "taker_buy_quote": 2446786.0513 }, { "timestamp": 1759881600000, "datetime": "2025-10-08T00:00:00", "open": 2.949, "high": 3.015, "low": 2.915, "close": 2.926, "volume": 2663534.7, "close_time": 1759895999999, "quote_volume": 7910924.6257, "trades": 38887, "taker_buy_base": 1310349.8, "taker_buy_quote": 3893940.265 }, { "timestamp": 1759896000000, "datetime": "2025-10-08T04:00:00", "open": 2.927, "high": 2.961, "low": 2.897, "close": 2.955, "volume": 2567024.7, "close_time": 1759910399999, "quote_volume": 7516311.2504, "trades": 35594, "taker_buy_base": 1366162.7, "taker_buy_quote": 3999914.4632 }, { "timestamp": 1759910400000, "datetime": "2025-10-08T08:00:00", "open": 2.956, "high": 2.976, "low": 2.931, "close": 2.936, "volume": 1871569.4, "close_time": 1759924799999, "quote_volume": 5527222.6728, "trades": 27415, "taker_buy_base": 1010756.1, "taker_buy_quote": 2984776.4211 }, { "timestamp": 1759924800000, "datetime": "2025-10-08T12:00:00", "open": 2.936, "high": 2.98, "low": 2.904, "close": 2.912, "volume": 5142788.7, "close_time": 1759939199999, "quote_volume": 15108684.1273, "trades": 59215, "taker_buy_base": 3249969.1, "taker_buy_quote": 9552252.9606 }, { "timestamp": 1759939200000, "datetime": "2025-10-08T16:00:00", "open": 2.912, "high": 3.023, "low": 2.907, "close": 2.996, "volume": 2963566.7, "close_time": 1759953599999, "quote_volume": 8845667.3821, "trades": 48786, "taker_buy_base": 1382814.9, "taker_buy_quote": 4127127.3037 }, { "timestamp": 1759953600000, "datetime": "2025-10-08T20:00:00", "open": 2.996, "high": 3.005, "low": 2.956, "close": 2.964, "volume": 1182560.8, "close_time": 1759967999999, "quote_volume": 3526191.5711, "trades": 17523, "taker_buy_base": 579476.6, "taker_buy_quote": 1728365.0192 }, { "timestamp": 1759968000000, "datetime": "2025-10-09T00:00:00", "open": 2.964, "high": 2.967, "low": 2.872, "close": 2.925, "volume": 4330985.6, "close_time": 1759982399999, "quote_volume": 12603716.3542, "trades": 45133, "taker_buy_base": 2269192.5, "taker_buy_quote": 6601185.5281 }, { "timestamp": 1759982400000, "datetime": "2025-10-09T04:00:00", "open": 2.925, "high": 2.95, "low": 2.88, "close": 2.884, "volume": 2258198.8, "close_time": 1759996799999, "quote_volume": 6583482.9921, "trades": 26455, "taker_buy_base": 1004361.4, "taker_buy_quote": 2931003.0917 }, { "timestamp": 1759996800000, "datetime": "2025-10-09T08:00:00", "open": 2.883, "high": 2.898, "low": 2.838, "close": 2.877, "volume": 3789350.7, "close_time": 1760011199999, "quote_volume": 10856906.7054, "trades": 44673, "taker_buy_base": 1968659.6, "taker_buy_quote": 5643781.3836 }, { "timestamp": 1760011200000, "datetime": "2025-10-09T12:00:00", "open": 2.878, "high": 2.932, "low": 2.829, "close": 2.84, "volume": 3375218.6, "close_time": 1760025599999, "quote_volume": 9687832.8954, "trades": 51248, "taker_buy_base": 1608174.7, "taker_buy_quote": 4621366.7224 }, { "timestamp": 1760025600000, "datetime": "2025-10-09T16:00:00", "open": 2.839, "high": 2.87, "low": 2.809, "close": 2.863, "volume": 2149062.6, "close_time": 1760039999999, "quote_volume": 6110903.8881, "trades": 34374, "taker_buy_base": 1063970.1, "taker_buy_quote": 3026800.0249 }, { "timestamp": 1760040000000, "datetime": "2025-10-09T20:00:00", "open": 2.863, "high": 2.91, "low": 2.849, "close": 2.88, "volume": 1454029.3, "close_time": 1760054399999, "quote_volume": 4180223.0962, "trades": 20665, "taker_buy_base": 701962.5, "taker_buy_quote": 2018826.2843 }, { "timestamp": 1760054400000, "datetime": "2025-10-10T00:00:00", "open": 2.88, "high": 2.986, "low": 2.877, "close": 2.963, "volume": 2716696.1, "close_time": 1760068799999, "quote_volume": 7934694.3767, "trades": 42690, "taker_buy_base": 1374467.1, "taker_buy_quote": 4019797.4364 }, { "timestamp": 1760068800000, "datetime": "2025-10-10T04:00:00", "open": 2.963, "high": 3.12, "low": 2.962, "close": 2.981, "volume": 8133338.7, "close_time": 1760083199999, "quote_volume": 24673466.4557, "trades": 121408, "taker_buy_base": 4062499.3, "taker_buy_quote": 12329855.2124 }, { "timestamp": 1760083200000, "datetime": "2025-10-10T08:00:00", "open": 2.981, "high": 3.163, "low": 2.967, "close": 3.156, "volume": 7583366.6, "close_time": 1760097599999, "quote_volume": 23315091.8579, "trades": 106756, "taker_buy_base": 4318787.4, "taker_buy_quote": 13275281.3477 }, { "timestamp": 1760097600000, "datetime": "2025-10-10T12:00:00", "open": 3.156, "high": 3.228, "low": 3.013, "close": 3.051, "volume": 15509461.2, "close_time": 1760111999999, "quote_volume": 48458778.0641, "trades": 237253, "taker_buy_base": 7228824.3, "taker_buy_quote": 22604762.0816 }, { "timestamp": 1760112000000, "datetime": "2025-10-10T16:00:00", "open": 3.052, "high": 3.12, "low": 2.938, "close": 2.965, "volume": 9117940.0, "close_time": 1760126399999, "quote_volume": 27645808.3932, "trades": 146773, "taker_buy_base": 4184344.2, "taker_buy_quote": 12693904.201 }, { "timestamp": 1760126400000, "datetime": "2025-10-10T20:00:00", "open": 2.965, "high": 2.987, "low": 1.55, "close": 2.382, "volume": 36282440.2, "close_time": 1760140799999, "quote_volume": 89112045.0292, "trades": 473486, "taker_buy_base": 16825373.0, "taker_buy_quote": 41306020.8667 }, { "timestamp": 1760140800000, "datetime": "2025-10-11T00:00:00", "open": 2.381, "high": 2.5, "low": 2.316, "close": 2.405, "volume": 10204583.8, "close_time": 1760155199999, "quote_volume": 24444396.0243, "trades": 119603, "taker_buy_base": 4916428.6, "taker_buy_quote": 11785241.091 }, { "timestamp": 1760155200000, "datetime": "2025-10-11T04:00:00", "open": 2.405, "high": 2.489, "low": 2.387, "close": 2.46, "volume": 6249640.8, "close_time": 1760169599999, "quote_volume": 15206544.5062, "trades": 61693, "taker_buy_base": 3427003.1, "taker_buy_quote": 8340507.8722 }, { "timestamp": 1760169600000, "datetime": "2025-10-11T08:00:00", "open": 2.46, "high": 2.58, "low": 2.451, "close": 2.481, "volume": 6681165.9, "close_time": 1760183999999, "quote_volume": 16793620.4188, "trades": 60673, "taker_buy_base": 3300543.6, "taker_buy_quote": 8295990.4632 }, { "timestamp": 1760184000000, "datetime": "2025-10-11T12:00:00", "open": 2.48, "high": 2.485, "low": 2.377, "close": 2.394, "volume": 5994852.1, "close_time": 1760198399999, "quote_volume": 14458108.8501, "trades": 51365, "taker_buy_base": 3050704.4, "taker_buy_quote": 7356011.2737 }, { "timestamp": 1760198400000, "datetime": "2025-10-11T16:00:00", "open": 2.393, "high": 2.403, "low": 2.252, "close": 2.276, "volume": 5846480.4, "close_time": 1760212799999, "quote_volume": 13705192.5926, "trades": 49180, "taker_buy_base": 2829284.3, "taker_buy_quote": 6633227.8674 }, { "timestamp": 1760212800000, "datetime": "2025-10-11T20:00:00", "open": 2.275, "high": 2.308, "low": 2.184, "close": 2.3, "volume": 6345637.1, "close_time": 1760227199999, "quote_volume": 14301584.8526, "trades": 68315, "taker_buy_base": 3271480.1, "taker_buy_quote": 7372136.3054 }, { "timestamp": 1760227200000, "datetime": "2025-10-12T00:00:00", "open": 2.3, "high": 2.3, "low": 2.218, "close": 2.262, "volume": 3818232.1, "close_time": 1760241599999, "quote_volume": 8629146.2809, "trades": 43635, "taker_buy_base": 1925846.6, "taker_buy_quote": 4351478.0504 }, { "timestamp": 1760241600000, "datetime": "2025-10-12T04:00:00", "open": 2.261, "high": 2.342, "low": 2.256, "close": 2.324, "volume": 3333216.8, "close_time": 1760255999999, "quote_volume": 7695944.677, "trades": 29014, "taker_buy_base": 1765740.0, "taker_buy_quote": 4076612.6414 }, { "timestamp": 1760256000000, "datetime": "2025-10-12T08:00:00", "open": 2.324, "high": 2.335, "low": 2.265, "close": 2.289, "volume": 2893684.3, "close_time": 1760270399999, "quote_volume": 6650288.2889, "trades": 26523, "taker_buy_base": 1371778.9, "taker_buy_quote": 3153513.1846 }, { "timestamp": 1760270400000, "datetime": "2025-10-12T12:00:00", "open": 2.289, "high": 2.448, "low": 2.236, "close": 2.436, "volume": 10592565.2, "close_time": 1760284799999, "quote_volume": 24720207.957, "trades": 93156, "taker_buy_base": 5391086.2, "taker_buy_quote": 12589356.3093 }, { "timestamp": 1760284800000, "datetime": "2025-10-12T16:00:00", "open": 2.435, "high": 2.511, "low": 2.419, "close": 2.507, "volume": 7465446.3, "close_time": 1760299199999, "quote_volume": 18398537.0588, "trades": 66833, "taker_buy_base": 3839828.7, "taker_buy_quote": 9466066.5663 }, { "timestamp": 1760299200000, "datetime": "2025-10-12T20:00:00", "open": 2.506, "high": 2.519, "low": 2.431, "close": 2.456, "volume": 3774635.7, "close_time": 1760313599999, "quote_volume": 9352518.1272, "trades": 34299, "taker_buy_base": 1700360.9, "taker_buy_quote": 4215296.8662 }, { "timestamp": 1760313600000, "datetime": "2025-10-13T00:00:00", "open": 2.457, "high": 2.488, "low": 2.416, "close": 2.442, "volume": 3158850.5, "close_time": 1760327999999, "quote_volume": 7745039.1913, "trades": 31967, "taker_buy_base": 1515264.0, "taker_buy_quote": 3717237.3099 }, { "timestamp": 1760328000000, "datetime": "2025-10-13T04:00:00", "open": 2.442, "high": 2.528, "low": 2.419, "close": 2.488, "volume": 3339983.7, "close_time": 1760342399999, "quote_volume": 8247024.4142, "trades": 34237, "taker_buy_base": 1752355.3, "taker_buy_quote": 4329688.8242 }, { "timestamp": 1760342400000, "datetime": "2025-10-13T08:00:00", "open": 2.488, "high": 2.558, "low": 2.414, "close": 2.464, "volume": 6568877.4, "close_time": 1760356799999, "quote_volume": 16440274.4275, "trades": 61533, "taker_buy_base": 3127863.5, "taker_buy_quote": 7828308.8921 }, { "timestamp": 1760356800000, "datetime": "2025-10-13T12:00:00", "open": 2.463, "high": 2.573, "low": 2.447, "close": 2.536, "volume": 6905172.0, "close_time": 1760371199999, "quote_volume": 17427897.6749, "trades": 74712, "taker_buy_base": 3464325.5, "taker_buy_quote": 8742885.6526 }, { "timestamp": 1760371200000, "datetime": "2025-10-13T16:00:00", "open": 2.536, "high": 2.667, "low": 2.507, "close": 2.654, "volume": 5237586.3, "close_time": 1760385599999, "quote_volume": 13589242.6519, "trades": 50444, "taker_buy_base": 2636914.3, "taker_buy_quote": 6839334.1751 }, { "timestamp": 1760385600000, "datetime": "2025-10-13T20:00:00", "open": 2.653, "high": 2.682, "low": 2.608, "close": 2.619, "volume": 2753140.3, "close_time": 1760399999999, "quote_volume": 7280774.889, "trades": 20645, "taker_buy_base": 1215137.0, "taker_buy_quote": 3216970.6686 }, { "timestamp": 1760400000000, "datetime": "2025-10-14T00:00:00", "open": 2.619, "high": 2.636, "low": 2.533, "close": 2.557, "volume": 3345376.8, "close_time": 1760414399999, "quote_volume": 8622984.2611, "trades": 33167, "taker_buy_base": 1541169.7, "taker_buy_quote": 3975804.3409 }, { "timestamp": 1760414400000, "datetime": "2025-10-14T04:00:00", "open": 2.556, "high": 2.571, "low": 2.373, "close": 2.409, "volume": 6245686.6, "close_time": 1760428799999, "quote_volume": 15373809.3245, "trades": 65431, "taker_buy_base": 2913018.4, "taker_buy_quote": 7170086.4154 }, { "timestamp": 1760428800000, "datetime": "2025-10-14T08:00:00", "open": 2.409, "high": 2.454, "low": 2.352, "close": 2.403, "volume": 4134768.6, "close_time": 1760443199999, "quote_volume": 9954437.8516, "trades": 38236, "taker_buy_base": 1904010.8, "taker_buy_quote": 4587476.4821 }, { "timestamp": 1760443200000, "datetime": "2025-10-14T12:00:00", "open": 2.403, "high": 2.47, "low": 2.338, "close": 2.466, "volume": 5321567.0, "close_time": 1760457599999, "quote_volume": 12759413.0979, "trades": 48938, "taker_buy_base": 2644189.9, "taker_buy_quote": 6349709.655 }, { "timestamp": 1760457600000, "datetime": "2025-10-14T16:00:00", "open": 2.466, "high": 2.503, "low": 2.415, "close": 2.453, "volume": 5377850.9, "close_time": 1760471999999, "quote_volume": 13277842.1357, "trades": 47716, "taker_buy_base": 2653104.1, "taker_buy_quote": 6556146.9719 }, { "timestamp": 1760472000000, "datetime": "2025-10-14T20:00:00", "open": 2.454, "high": 2.48, "low": 2.433, "close": 2.46, "volume": 2256731.9, "close_time": 1760486399999, "quote_volume": 5549230.5801, "trades": 17993, "taker_buy_base": 896124.4, "taker_buy_quote": 2204380.9308 }, { "timestamp": 1760486400000, "datetime": "2025-10-15T00:00:00", "open": 2.46, "high": 2.49, "low": 2.425, "close": 2.444, "volume": 1964961.4, "close_time": 1760500799999, "quote_volume": 4822553.7171, "trades": 22329, "taker_buy_base": 937919.8, "taker_buy_quote": 2304160.7359 }, { "timestamp": 1760500800000, "datetime": "2025-10-15T04:00:00", "open": 2.444, "high": 2.478, "low": 2.428, "close": 2.474, "volume": 1643027.6, "close_time": 1760515199999, "quote_volume": 4037201.7152, "trades": 17354, "taker_buy_base": 850362.4, "taker_buy_quote": 2090044.0963 }, { "timestamp": 1760515200000, "datetime": "2025-10-15T08:00:00", "open": 2.473, "high": 2.523, "low": 2.404, "close": 2.416, "volume": 2528972.4, "close_time": 1760529599999, "quote_volume": 6222027.2824, "trades": 28000, "taker_buy_base": 1173700.7, "taker_buy_quote": 2893321.7998 }, { "timestamp": 1760529600000, "datetime": "2025-10-15T12:00:00", "open": 2.417, "high": 2.427, "low": 2.332, "close": 2.347, "volume": 5020211.7, "close_time": 1760543999999, "quote_volume": 11920902.6317, "trades": 53165, "taker_buy_base": 2535569.8, "taker_buy_quote": 6022756.539 }, { "timestamp": 1760544000000, "datetime": "2025-10-15T16:00:00", "open": 2.347, "high": 2.381, "low": 2.321, "close": 2.331, "volume": 4431819.9, "close_time": 1760558399999, "quote_volume": 10433741.0043, "trades": 50346, "taker_buy_base": 2275622.5, "taker_buy_quote": 5357020.6628 }, { "timestamp": 1760558400000, "datetime": "2025-10-15T20:00:00", "open": 2.332, "high": 2.344, "low": 2.292, "close": 2.325, "volume": 2037424.6, "close_time": 1760572799999, "quote_volume": 4723527.4032, "trades": 20644, "taker_buy_base": 1062137.5, "taker_buy_quote": 2463650.9216 }, { "timestamp": 1760572800000, "datetime": "2025-10-16T00:00:00", "open": 2.326, "high": 2.356, "low": 2.313, "close": 2.333, "volume": 1116239.4, "close_time": 1760587199999, "quote_volume": 2607192.4907, "trades": 12647, "taker_buy_base": 540168.1, "taker_buy_quote": 1261722.7757 }, { "timestamp": 1760587200000, "datetime": "2025-10-16T04:00:00", "open": 2.333, "high": 2.358, "low": 2.314, "close": 2.321, "volume": 1337120.9, "close_time": 1760601599999, "quote_volume": 3124285.8498, "trades": 12856, "taker_buy_base": 593146.1, "taker_buy_quote": 1386404.0854 }, { "timestamp": 1760601600000, "datetime": "2025-10-16T08:00:00", "open": 2.322, "high": 2.377, "low": 2.234, "close": 2.362, "volume": 3792325.6, "close_time": 1760615999999, "quote_volume": 8779776.5309, "trades": 34851, "taker_buy_base": 1927078.9, "taker_buy_quote": 4467148.362 }, { "timestamp": 1760616000000, "datetime": "2025-10-16T12:00:00", "open": 2.363, "high": 2.38, "low": 2.241, "close": 2.249, "volume": 4702210.0, "close_time": 1760630399999, "quote_volume": 10930846.2517, "trades": 43004, "taker_buy_base": 2236252.7, "taker_buy_quote": 5203786.8202 }, { "timestamp": 1760630400000, "datetime": "2025-10-16T16:00:00", "open": 2.249, "high": 2.3, "low": 2.193, "close": 2.218, "volume": 3749418.9, "close_time": 1760644799999, "quote_volume": 8403445.0004, "trades": 50721, "taker_buy_base": 1795055.8, "taker_buy_quote": 4028082.7953 }, { "timestamp": 1760644800000, "datetime": "2025-10-16T20:00:00", "open": 2.218, "high": 2.23, "low": 2.182, "close": 2.198, "volume": 2325391.7, "close_time": 1760659199999, "quote_volume": 5130389.4641, "trades": 27648, "taker_buy_base": 1166314.5, "taker_buy_quote": 2574554.1311 }, { "timestamp": 1760659200000, "datetime": "2025-10-17T00:00:00", "open": 2.198, "high": 2.235, "low": 2.192, "close": 2.231, "volume": 1679073.7, "close_time": 1760673599999, "quote_volume": 3717080.9348, "trades": 17536, "taker_buy_base": 812653.7, "taker_buy_quote": 1799906.1289 }, { "timestamp": 1760673600000, "datetime": "2025-10-17T04:00:00", "open": 2.232, "high": 2.235, "low": 2.089, "close": 2.094, "volume": 5695395.7, "close_time": 1760687999999, "quote_volume": 12251479.9833, "trades": 48544, "taker_buy_base": 2197584.2, "taker_buy_quote": 4729323.6168 }, { "timestamp": 1760688000000, "datetime": "2025-10-17T08:00:00", "open": 2.095, "high": 2.19, "low": 2.057, "close": 2.167, "volume": 6229022.8, "close_time": 1760702399999, "quote_volume": 13138033.9611, "trades": 60736, "taker_buy_base": 3177367.1, "taker_buy_quote": 6704866.2444 }, { "timestamp": 1760702400000, "datetime": "2025-10-17T12:00:00", "open": 2.167, "high": 2.183, "low": 2.111, "close": 2.173, "volume": 3927231.3, "close_time": 1760716799999, "quote_volume": 8457711.5223, "trades": 39354, "taker_buy_base": 2087021.5, "taker_buy_quote": 4496479.4271 }, { "timestamp": 1760716800000, "datetime": "2025-10-17T16:00:00", "open": 2.173, "high": 2.2, "low": 2.133, "close": 2.142, "volume": 2205454.0, "close_time": 1760731199999, "quote_volume": 4779073.722, "trades": 20254, "taker_buy_base": 1040878.3, "taker_buy_quote": 2256701.9275 }, { "timestamp": 1760731200000, "datetime": "2025-10-17T20:00:00", "open": 2.143, "high": 2.175, "low": 2.135, "close": 2.149, "volume": 1505408.7, "close_time": 1760745599999, "quote_volume": 3250602.93, "trades": 9293, "taker_buy_base": 902584.4, "taker_buy_quote": 1948751.0676 }, { "timestamp": 1760745600000, "datetime": "2025-10-18T00:00:00", "open": 2.149, "high": 2.187, "low": 2.144, "close": 2.173, "volume": 1078884.5, "close_time": 1760759999999, "quote_volume": 2341579.0642, "trades": 10125, "taker_buy_base": 564381.6, "taker_buy_quote": 1225475.5523 }, { "timestamp": 1760760000000, "datetime": "2025-10-18T04:00:00", "open": 2.172, "high": 2.184, "low": 2.138, "close": 2.152, "volume": 1705607.1, "close_time": 1760774399999, "quote_volume": 3678238.2867, "trades": 14484, "taker_buy_base": 845753.5, "taker_buy_quote": 1825173.947 }, { "timestamp": 1760774400000, "datetime": "2025-10-18T08:00:00", "open": 2.152, "high": 2.17, "low": 2.146, "close": 2.166, "volume": 1565460.9, "close_time": 1760788799999, "quote_volume": 3378865.0286, "trades": 10919, "taker_buy_base": 863492.7, "taker_buy_quote": 1863900.3068 }, { "timestamp": 1760788800000, "datetime": "2025-10-18T12:00:00", "open": 2.166, "high": 2.175, "low": 2.122, "close": 2.133, "volume": 1495314.0, "close_time": 1760803199999, "quote_volume": 3205447.7357, "trades": 12622, "taker_buy_base": 637228.9, "taker_buy_quote": 1366674.61 }, { "timestamp": 1760803200000, "datetime": "2025-10-18T16:00:00", "open": 2.133, "high": 2.156, "low": 2.113, "close": 2.156, "volume": 983094.4, "close_time": 1760817599999, "quote_volume": 2100061.9693, "trades": 8991, "taker_buy_base": 464994.8, "taker_buy_quote": 994695.8912 }, { "timestamp": 1760817600000, "datetime": "2025-10-18T20:00:00", "open": 2.155, "high": 2.176, "low": 2.148, "close": 2.167, "volume": 974838.3, "close_time": 1760831999999, "quote_volume": 2108733.6652, "trades": 7889, "taker_buy_base": 526859.7, "taker_buy_quote": 1139823.6018 }, { "timestamp": 1760832000000, "datetime": "2025-10-19T00:00:00", "open": 2.167, "high": 2.188, "low": 2.15, "close": 2.181, "volume": 1474760.5, "close_time": 1760846399999, "quote_volume": 3196726.3454, "trades": 9514, "taker_buy_base": 750633.3, "taker_buy_quote": 1628416.8403 }, { "timestamp": 1760846400000, "datetime": "2025-10-19T04:00:00", "open": 2.181, "high": 2.186, "low": 2.154, "close": 2.164, "volume": 587421.3, "close_time": 1760860799999, "quote_volume": 1275014.6461, "trades": 6451, "taker_buy_base": 236185.0, "taker_buy_quote": 512977.9156 }, { "timestamp": 1760860800000, "datetime": "2025-10-19T08:00:00", "open": 2.164, "high": 2.246, "low": 2.133, "close": 2.222, "volume": 4901996.5, "close_time": 1760875199999, "quote_volume": 10726625.5012, "trades": 37929, "taker_buy_base": 2661403.1, "taker_buy_quote": 5832175.3638 }, { "timestamp": 1760875200000, "datetime": "2025-10-19T12:00:00", "open": 2.223, "high": 2.286, "low": 2.205, "close": 2.264, "volume": 2501231.2, "close_time": 1760889599999, "quote_volume": 5637026.9526, "trades": 24386, "taker_buy_base": 1219767.1, "taker_buy_quote": 2747899.9639 }, { "timestamp": 1760889600000, "datetime": "2025-10-19T16:00:00", "open": 2.265, "high": 2.277, "low": 2.241, "close": 2.268, "volume": 1614178.1, "close_time": 1760903999999, "quote_volume": 3651233.7524, "trades": 19054, "taker_buy_base": 825531.9, "taker_buy_quote": 1867686.0226 }, { "timestamp": 1760904000000, "datetime": "2025-10-19T20:00:00", "open": 2.269, "high": 2.302, "low": 2.253, "close": 2.258, "volume": 1586488.3, "close_time": 1760918399999, "quote_volume": 3608548.2703, "trades": 13369, "taker_buy_base": 767113.2, "taker_buy_quote": 1744663.4479 }, { "timestamp": 1760918400000, "datetime": "2025-10-20T00:00:00", "open": 2.258, "high": 2.305, "low": 2.213, "close": 2.3, "volume": 2098243.7, "close_time": 1760932799999, "quote_volume": 4704515.6448, "trades": 22309, "taker_buy_base": 1113814.6, "taker_buy_quote": 2498311.2742 }, { "timestamp": 1760932800000, "datetime": "2025-10-20T04:00:00", "open": 2.3, "high": 2.339, "low": 2.285, "close": 2.312, "volume": 2415762.3, "close_time": 1760947199999, "quote_volume": 5574544.5959, "trades": 22491, "taker_buy_base": 1261321.3, "taker_buy_quote": 2908413.5537 }, { "timestamp": 1760947200000, "datetime": "2025-10-20T08:00:00", "open": 2.311, "high": 2.319, "low": 2.286, "close": 2.308, "volume": 1370787.4, "close_time": 1760961599999, "quote_volume": 3153324.2029, "trades": 18063, "taker_buy_base": 708075.0, "taker_buy_quote": 1628960.219 }, { "timestamp": 1760961600000, "datetime": "2025-10-20T12:00:00", "open": 2.308, "high": 2.332, "low": 2.293, "close": 2.295, "volume": 2252339.2, "close_time": 1760975999999, "quote_volume": 5213405.9005, "trades": 33236, "taker_buy_base": 1068872.0, "taker_buy_quote": 2476659.0291 }, { "timestamp": 1760976000000, "datetime": "2025-10-20T16:00:00", "open": 2.294, "high": 2.301, "low": 2.25, "close": 2.289, "volume": 2833276.8, "close_time": 1760990399999, "quote_volume": 6441011.0556, "trades": 57716, "taker_buy_base": 1171416.6, "taker_buy_quote": 2663535.4566 }, { "timestamp": 1760990400000, "datetime": "2025-10-20T20:00:00", "open": 2.289, "high": 2.304, "low": 2.254, "close": 2.26, "volume": 1417534.7, "close_time": 1761004799999, "quote_volume": 3225098.7143, "trades": 35464, "taker_buy_base": 626842.2, "taker_buy_quote": 1427271.923 }, { "timestamp": 1761004800000, "datetime": "2025-10-21T00:00:00", "open": 2.259, "high": 2.268, "low": 2.217, "close": 2.222, "volume": 1235822.1, "close_time": 1761019199999, "quote_volume": 2771212.6355, "trades": 19125, "taker_buy_base": 539253.4, "taker_buy_quote": 1209244.833 }, { "timestamp": 1761019200000, "datetime": "2025-10-21T04:00:00", "open": 2.222, "high": 2.225, "low": 2.163, "close": 2.197, "volume": 2246502.8, "close_time": 1761033599999, "quote_volume": 4913325.0393, "trades": 34909, "taker_buy_base": 1032001.1, "taker_buy_quote": 2256016.9052 }, { "timestamp": 1761033600000, "datetime": "2025-10-21T08:00:00", "open": 2.197, "high": 2.207, "low": 2.164, "close": 2.203, "volume": 1543864.4, "close_time": 1761047999999, "quote_volume": 3370767.0827, "trades": 17438, "taker_buy_base": 723726.9, "taker_buy_quote": 1581161.6658 }, { "timestamp": 1761048000000, "datetime": "2025-10-21T12:00:00", "open": 2.203, "high": 2.365, "low": 2.2, "close": 2.347, "volume": 5611436.9, "close_time": 1761062399999, "quote_volume": 12829749.9705, "trades": 70426, "taker_buy_base": 2811855.7, "taker_buy_quote": 6427158.5947 }, { "timestamp": 1761062400000, "datetime": "2025-10-21T16:00:00", "open": 2.347, "high": 2.355, "low": 2.287, "close": 2.299, "volume": 2870831.8, "close_time": 1761076799999, "quote_volume": 6658263.1413, "trades": 60741, "taker_buy_base": 1260755.3, "taker_buy_quote": 2925344.0015 }, { "timestamp": 1761076800000, "datetime": "2025-10-21T20:00:00", "open": 2.3, "high": 2.303, "low": 2.213, "close": 2.217, "volume": 2671598.5, "close_time": 1761091199999, "quote_volume": 6029110.6619, "trades": 39323, "taker_buy_base": 1217328.0, "taker_buy_quote": 2746166.9957 }, { "timestamp": 1761091200000, "datetime": "2025-10-22T00:00:00", "open": 2.217, "high": 2.235, "low": 2.199, "close": 2.22, "volume": 1360085.2, "close_time": 1761105599999, "quote_volume": 3015094.6171, "trades": 23087, "taker_buy_base": 688782.3, "taker_buy_quote": 1527310.5727 }, { "timestamp": 1761105600000, "datetime": "2025-10-22T04:00:00", "open": 2.22, "high": 2.246, "low": 2.189, "close": 2.215, "volume": 1860866.6, "close_time": 1761119999999, "quote_volume": 4119692.7717, "trades": 23361, "taker_buy_base": 912630.7, "taker_buy_quote": 2021106.4571 }, { "timestamp": 1761120000000, "datetime": "2025-10-22T08:00:00", "open": 2.215, "high": 2.223, "low": 2.157, "close": 2.201, "volume": 2908887.7, "close_time": 1761134399999, "quote_volume": 6379598.1891, "trades": 34717, "taker_buy_base": 1219488.7, "taker_buy_quote": 2675137.1533 }, { "timestamp": 1761134400000, "datetime": "2025-10-22T12:00:00", "open": 2.201, "high": 2.242, "low": 2.178, "close": 2.21, "volume": 3134285.1, "close_time": 1761148799999, "quote_volume": 6911216.2529, "trades": 55398, "taker_buy_base": 1642319.4, "taker_buy_quote": 3622478.9121 }, { "timestamp": 1761148800000, "datetime": "2025-10-22T16:00:00", "open": 2.21, "high": 2.213, "low": 2.159, "close": 2.183, "volume": 2516094.6, "close_time": 1761163199999, "quote_volume": 5501462.9888, "trades": 44588, "taker_buy_base": 1235904.5, "taker_buy_quote": 2703414.3635 }, { "timestamp": 1761163200000, "datetime": "2025-10-22T20:00:00", "open": 2.182, "high": 2.186, "low": 2.076, "close": 2.164, "volume": 3873615.3, "close_time": 1761177599999, "quote_volume": 8281480.0518, "trades": 52022, "taker_buy_base": 1768770.3, "taker_buy_quote": 3782392.4373 }, { "timestamp": 1761177600000, "datetime": "2025-10-23T00:00:00", "open": 2.164, "high": 2.173, "low": 2.146, "close": 2.15, "volume": 1220325.7, "close_time": 1761191999999, "quote_volume": 2635100.0896, "trades": 31275, "taker_buy_base": 513289.2, "taker_buy_quote": 1108738.6584 }, { "timestamp": 1761192000000, "datetime": "2025-10-23T04:00:00", "open": 2.15, "high": 2.199, "low": 2.144, "close": 2.194, "volume": 1822553.5, "close_time": 1761206399999, "quote_volume": 3967404.5988, "trades": 33295, "taker_buy_base": 876808.9, "taker_buy_quote": 1909279.3583 }, { "timestamp": 1761206400000, "datetime": "2025-10-23T08:00:00", "open": 2.194, "high": 2.207, "low": 2.173, "close": 2.175, "volume": 1356814.5, "close_time": 1761220799999, "quote_volume": 2977858.1357, "trades": 32091, "taker_buy_base": 550726.3, "taker_buy_quote": 1209153.4593 }, { "timestamp": 1761220800000, "datetime": "2025-10-23T12:00:00", "open": 2.176, "high": 2.214, "low": 2.153, "close": 2.197, "volume": 4774560.9, "close_time": 1761235199999, "quote_volume": 10382887.2303, "trades": 62248, "taker_buy_base": 2719564.5, "taker_buy_quote": 5913032.9774 }, { "timestamp": 1761235200000, "datetime": "2025-10-23T16:00:00", "open": 2.197, "high": 2.244, "low": 2.195, "close": 2.21, "volume": 2290320.2, "close_time": 1761249599999, "quote_volume": 5077833.1603, "trades": 43281, "taker_buy_base": 995176.7, "taker_buy_quote": 2207390.6025 }, { "timestamp": 1761249600000, "datetime": "2025-10-23T20:00:00", "open": 2.21, "high": 2.211, "low": 2.172, "close": 2.202, "volume": 1353353.4, "close_time": 1761263999999, "quote_volume": 2966732.8535, "trades": 18358, "taker_buy_base": 660266.2, "taker_buy_quote": 1447509.599 }, { "timestamp": 1761264000000, "datetime": "2025-10-24T00:00:00", "open": 2.202, "high": 2.219, "low": 2.192, "close": 2.198, "volume": 1074125.1, "close_time": 1761278399999, "quote_volume": 2368747.1462, "trades": 26077, "taker_buy_base": 528465.4, "taker_buy_quote": 1165712.7059 }, { "timestamp": 1761278400000, "datetime": "2025-10-24T04:00:00", "open": 2.198, "high": 2.267, "low": 2.193, "close": 2.244, "volume": 2281126.2, "close_time": 1761292799999, "quote_volume": 5115251.5969, "trades": 38509, "taker_buy_base": 1131759.3, "taker_buy_quote": 2535192.7736 }, { "timestamp": 1761292800000, "datetime": "2025-10-24T08:00:00", "open": 2.244, "high": 2.271, "low": 2.222, "close": 2.244, "volume": 1328830.0, "close_time": 1761307199999, "quote_volume": 2987781.6108, "trades": 20816, "taker_buy_base": 598271.4, "taker_buy_quote": 1345993.6972 }, { "timestamp": 1761307200000, "datetime": "2025-10-24T12:00:00", "open": 2.244, "high": 2.304, "low": 2.208, "close": 2.216, "volume": 3162051.6, "close_time": 1761321599999, "quote_volume": 7125765.8568, "trades": 53614, "taker_buy_base": 1455226.2, "taker_buy_quote": 3282655.3348 }, { "timestamp": 1761321600000, "datetime": "2025-10-24T16:00:00", "open": 2.216, "high": 2.274, "low": 2.202, "close": 2.256, "volume": 1191543.6, "close_time": 1761335999999, "quote_volume": 2663816.0558, "trades": 30175, "taker_buy_base": 621433.9, "taker_buy_quote": 1391412.1364 }, { "timestamp": 1761336000000, "datetime": "2025-10-24T20:00:00", "open": 2.256, "high": 2.277, "low": 2.253, "close": 2.273, "volume": 795179.9, "close_time": 1761350399999, "quote_volume": 1801863.9583, "trades": 17886, "taker_buy_base": 359086.8, "taker_buy_quote": 813710.311 }, { "timestamp": 1761350400000, "datetime": "2025-10-25T00:00:00", "open": 2.272, "high": 2.273, "low": 2.235, "close": 2.239, "volume": 1199131.6, "close_time": 1761364799999, "quote_volume": 2704845.1638, "trades": 10416, "taker_buy_base": 516668.7, "taker_buy_quote": 1165492.447 }, { "timestamp": 1761364800000, "datetime": "2025-10-25T04:00:00", "open": 2.239, "high": 2.251, "low": 2.224, "close": 2.225, "volume": 850452.9, "close_time": 1761379199999, "quote_volume": 1901783.5754, "trades": 10501, "taker_buy_base": 375448.5, "taker_buy_quote": 839888.4343 }, { "timestamp": 1761379200000, "datetime": "2025-10-25T08:00:00", "open": 2.226, "high": 2.253, "low": 2.225, "close": 2.251, "volume": 678161.1, "close_time": 1761393599999, "quote_volume": 1517648.6746, "trades": 9864, "taker_buy_base": 349138.6, "taker_buy_quote": 781634.1138 }, { "timestamp": 1761393600000, "datetime": "2025-10-25T12:00:00", "open": 2.252, "high": 2.282, "low": 2.251, "close": 2.272, "volume": 1352698.3, "close_time": 1761407999999, "quote_volume": 3071617.0666, "trades": 12848, "taker_buy_base": 761967.7, "taker_buy_quote": 1730637.5265 }, { "timestamp": 1761408000000, "datetime": "2025-10-25T16:00:00", "open": 2.273, "high": 2.298, "low": 2.265, "close": 2.295, "volume": 1092394.6, "close_time": 1761422399999, "quote_volume": 2493041.1784, "trades": 11970, "taker_buy_base": 547121.2, "taker_buy_quote": 1248948.4974 }, { "timestamp": 1761422400000, "datetime": "2025-10-25T20:00:00", "open": 2.296, "high": 2.298, "low": 2.273, "close": 2.279, "volume": 767774.7, "close_time": 1761436799999, "quote_volume": 1754569.736, "trades": 8289, "taker_buy_base": 371335.1, "taker_buy_quote": 848531.6531 }, { "timestamp": 1761436800000, "datetime": "2025-10-26T00:00:00", "open": 2.28, "high": 2.282, "low": 2.253, "close": 2.268, "volume": 1127925.5, "close_time": 1761451199999, "quote_volume": 2556245.485, "trades": 14369, "taker_buy_base": 568227.6, "taker_buy_quote": 1287919.0977 }, { "timestamp": 1761451200000, "datetime": "2025-10-26T04:00:00", "open": 2.268, "high": 2.308, "low": 2.266, "close": 2.302, "volume": 811623.3, "close_time": 1761465599999, "quote_volume": 1858976.8015, "trades": 13279, "taker_buy_base": 454586.2, "taker_buy_quote": 1041214.0033 }, { "timestamp": 1761465600000, "datetime": "2025-10-26T08:00:00", "open": 2.302, "high": 2.36, "low": 2.301, "close": 2.355, "volume": 2113651.3, "close_time": 1761479999999, "quote_volume": 4929351.4006, "trades": 40345, "taker_buy_base": 1184213.6, "taker_buy_quote": 2763080.2446 }, { "timestamp": 1761480000000, "datetime": "2025-10-26T12:00:00", "open": 2.355, "high": 2.368, "low": 2.334, "close": 2.36, "volume": 1574703.9, "close_time": 1761494399999, "quote_volume": 3702607.4742, "trades": 36058, "taker_buy_base": 752794.0, "taker_buy_quote": 1770121.5743 }, { "timestamp": 1761494400000, "datetime": "2025-10-26T16:00:00", "open": 2.36, "high": 2.361, "low": 2.338, "close": 2.345, "volume": 887376.7, "close_time": 1761508799999, "quote_volume": 2082919.3035, "trades": 25172, "taker_buy_base": 344068.6, "taker_buy_quote": 807784.8513 }, { "timestamp": 1761508800000, "datetime": "2025-10-26T20:00:00", "open": 2.345, "high": 2.394, "low": 2.323, "close": 2.369, "volume": 3401678.1, "close_time": 1761523199999, "quote_volume": 8071563.9084, "trades": 50021, "taker_buy_base": 1697257.7, "taker_buy_quote": 4029231.8109 }, { "timestamp": 1761523200000, "datetime": "2025-10-27T00:00:00", "open": 2.369, "high": 2.401, "low": 2.364, "close": 2.389, "volume": 1526475.3, "close_time": 1761537599999, "quote_volume": 3645845.5388, "trades": 36538, "taker_buy_base": 782668.1, "taker_buy_quote": 1869426.9044 }, { "timestamp": 1761537600000, "datetime": "2025-10-27T04:00:00", "open": 2.389, "high": 2.419, "low": 2.377, "close": 2.396, "volume": 1355175.9, "close_time": 1761551999999, "quote_volume": 3252263.1269, "trades": 35952, "taker_buy_base": 598350.8, "taker_buy_quote": 1436203.5525 }, { "timestamp": 1761552000000, "datetime": "2025-10-27T08:00:00", "open": 2.396, "high": 2.408, "low": 2.346, "close": 2.373, "volume": 2230018.1, "close_time": 1761566399999, "quote_volume": 5289329.4995, "trades": 42896, "taker_buy_base": 965721.6, "taker_buy_quote": 2291391.7709 }, { "timestamp": 1761566400000, "datetime": "2025-10-27T12:00:00", "open": 2.372, "high": 2.374, "low": 2.311, "close": 2.357, "volume": 3257795.6, "close_time": 1761580799999, "quote_volume": 7631452.0531, "trades": 47394, "taker_buy_base": 1713947.7, "taker_buy_quote": 4014720.5321 }, { "timestamp": 1761580800000, "datetime": "2025-10-27T16:00:00", "open": 2.357, "high": 2.403, "low": 2.357, "close": 2.36, "volume": 2251164.1, "close_time": 1761595199999, "quote_volume": 5363363.6508, "trades": 42918, "taker_buy_base": 1082510.3, "taker_buy_quote": 2578580.5453 }, { "timestamp": 1761595200000, "datetime": "2025-10-27T20:00:00", "open": 2.36, "high": 2.363, "low": 2.316, "close": 2.332, "volume": 1472492.2, "close_time": 1761609599999, "quote_volume": 3449946.6927, "trades": 26864, "taker_buy_base": 784661.6, "taker_buy_quote": 1838643.246 }, { "timestamp": 1761609600000, "datetime": "2025-10-28T00:00:00", "open": 2.332, "high": 2.345, "low": 2.301, "close": 2.318, "volume": 1532681.2, "close_time": 1761623999999, "quote_volume": 3564009.7742, "trades": 22516, "taker_buy_base": 839469.5, "taker_buy_quote": 1953431.2858 }, { "timestamp": 1761624000000, "datetime": "2025-10-28T04:00:00", "open": 2.317, "high": 2.362, "low": 2.305, "close": 2.327, "volume": 2001944.9, "close_time": 1761638399999, "quote_volume": 4669275.0864, "trades": 28204, "taker_buy_base": 1024906.3, "taker_buy_quote": 2388907.2577 }, { "timestamp": 1761638400000, "datetime": "2025-10-28T08:00:00", "open": 2.328, "high": 2.343, "low": 2.32, "close": 2.323, "volume": 840404.6, "close_time": 1761652799999, "quote_volume": 1958419.4135, "trades": 13439, "taker_buy_base": 432534.7, "taker_buy_quote": 1008226.009 }, { "timestamp": 1761652800000, "datetime": "2025-10-28T12:00:00", "open": 2.323, "high": 2.384, "low": 2.281, "close": 2.324, "volume": 3449429.6, "close_time": 1761667199999, "quote_volume": 8084907.5845, "trades": 53279, "taker_buy_base": 1711668.0, "taker_buy_quote": 4015502.2381 }, { "timestamp": 1761667200000, "datetime": "2025-10-28T16:00:00", "open": 2.323, "high": 2.35, "low": 2.256, "close": 2.269, "volume": 1979808.1, "close_time": 1761681599999, "quote_volume": 4553291.6465, "trades": 35542, "taker_buy_base": 913214.9, "taker_buy_quote": 2102029.345 }, { "timestamp": 1761681600000, "datetime": "2025-10-28T20:00:00", "open": 2.268, "high": 2.268, "low": 2.202, "close": 2.234, "volume": 3012918.6, "close_time": 1761695999999, "quote_volume": 6732037.2643, "trades": 42326, "taker_buy_base": 1469451.6, "taker_buy_quote": 3282880.7184 }, { "timestamp": 1761696000000, "datetime": "2025-10-29T00:00:00", "open": 2.235, "high": 2.253, "low": 2.224, "close": 2.235, "volume": 971970.2, "close_time": 1761710399999, "quote_volume": 2172441.1633, "trades": 14243, "taker_buy_base": 449819.4, "taker_buy_quote": 1005802.9207 }, { "timestamp": 1761710400000, "datetime": "2025-10-29T04:00:00", "open": 2.234, "high": 2.254, "low": 2.233, "close": 2.248, "volume": 1114531.6, "close_time": 1761724799999, "quote_volume": 2499417.4901, "trades": 11972, "taker_buy_base": 562823.4, "taker_buy_quote": 1262425.7941 }, { "timestamp": 1761724800000, "datetime": "2025-10-29T08:00:00", "open": 2.248, "high": 2.311, "low": 2.236, "close": 2.296, "volume": 1883602.6, "close_time": 1761739199999, "quote_volume": 4294535.7716, "trades": 20427, "taker_buy_base": 985913.5, "taker_buy_quote": 2247246.6658 }, { "timestamp": 1761739200000, "datetime": "2025-10-29T12:00:00", "open": 2.297, "high": 2.324, "low": 2.252, "close": 2.27, "volume": 1705426.5, "close_time": 1761753599999, "quote_volume": 3920051.7764, "trades": 33035, "taker_buy_base": 797641.5, "taker_buy_quote": 1834660.8971 }, { "timestamp": 1761753600000, "datetime": "2025-10-29T16:00:00", "open": 2.27, "high": 2.349, "low": 2.23, "close": 2.315, "volume": 5646456.7, "close_time": 1761767999999, "quote_volume": 12939944.7529, "trades": 97187, "taker_buy_base": 2753793.7, "taker_buy_quote": 6311687.3441 }, { "timestamp": 1761768000000, "datetime": "2025-10-29T20:00:00", "open": 2.315, "high": 2.34, "low": 2.264, "close": 2.276, "volume": 1554091.6, "close_time": 1761782399999, "quote_volume": 3585619.3367, "trades": 36940, "taker_buy_base": 631224.7, "taker_buy_quote": 1459058.2329 }, { "timestamp": 1761782400000, "datetime": "2025-10-30T00:00:00", "open": 2.276, "high": 2.307, "low": 2.263, "close": 2.278, "volume": 1209085.9, "close_time": 1761796799999, "quote_volume": 2767547.6067, "trades": 23726, "taker_buy_base": 622030.9, "taker_buy_quote": 1423625.3153 }, { "timestamp": 1761796800000, "datetime": "2025-10-30T04:00:00", "open": 2.279, "high": 2.279, "low": 2.193, "close": 2.261, "volume": 3593204.6, "close_time": 1761811199999, "quote_volume": 8027497.817, "trades": 56756, "taker_buy_base": 1917577.4, "taker_buy_quote": 4284849.7813 }, { "timestamp": 1761811200000, "datetime": "2025-10-30T08:00:00", "open": 2.261, "high": 2.261, "low": 2.186, "close": 2.192, "volume": 1935210.9, "close_time": 1761825599999, "quote_volume": 4296415.1709, "trades": 27764, "taker_buy_base": 820580.7, "taker_buy_quote": 1821975.0568 }, { "timestamp": 1761825600000, "datetime": "2025-10-30T12:00:00", "open": 2.191, "high": 2.194, "low": 2.088, "close": 2.096, "volume": 3302690.2, "close_time": 1761839999999, "quote_volume": 7059693.4963, "trades": 59642, "taker_buy_base": 1524579.5, "taker_buy_quote": 3258262.0149 }, { "timestamp": 1761840000000, "datetime": "2025-10-30T16:00:00", "open": 2.095, "high": 2.113, "low": 2.029, "close": 2.036, "volume": 2798764.2, "close_time": 1761854399999, "quote_volume": 5793029.4674, "trades": 45020, "taker_buy_base": 1379508.2, "taker_buy_quote": 2855953.8508 }, { "timestamp": 1761854400000, "datetime": "2025-10-30T20:00:00", "open": 2.035, "high": 2.102, "low": 2.029, "close": 2.1, "volume": 2261719.7, "close_time": 1761868799999, "quote_volume": 4674240.1048, "trades": 37365, "taker_buy_base": 1229376.9, "taker_buy_quote": 2542881.9724 }, { "timestamp": 1761868800000, "datetime": "2025-10-31T00:00:00", "open": 2.1, "high": 2.131, "low": 2.092, "close": 2.121, "volume": 1681942.4, "close_time": 1761883199999, "quote_volume": 3556388.3757, "trades": 40014, "taker_buy_base": 778499.5, "taker_buy_quote": 1646321.1081 }, { "timestamp": 1761883200000, "datetime": "2025-10-31T04:00:00", "open": 2.121, "high": 2.142, "low": 2.102, "close": 2.11, "volume": 1361506.8, "close_time": 1761897599999, "quote_volume": 2888132.9575, "trades": 33906, "taker_buy_base": 699702.0, "taker_buy_quote": 1484777.7239 }, { "timestamp": 1761897600000, "datetime": "2025-10-31T08:00:00", "open": 2.11, "high": 2.131, "low": 2.089, "close": 2.129, "volume": 1349785.3, "close_time": 1761911999999, "quote_volume": 2839038.0097, "trades": 22649, "taker_buy_base": 682464.2, "taker_buy_quote": 1436685.1829 }, { "timestamp": 1761912000000, "datetime": "2025-10-31T12:00:00", "open": 2.128, "high": 2.159, "low": 2.103, "close": 2.137, "volume": 1793381.0, "close_time": 1761926399999, "quote_volume": 3819634.6708, "trades": 31493, "taker_buy_base": 991884.4, "taker_buy_quote": 2113406.608 }, { "timestamp": 1761926400000, "datetime": "2025-10-31T16:00:00", "open": 2.137, "high": 2.141, "low": 2.069, "close": 2.132, "volume": 2401335.4, "close_time": 1761940799999, "quote_volume": 5044771.1633, "trades": 43254, "taker_buy_base": 1377215.6, "taker_buy_quote": 2893428.7157 }, { "timestamp": 1761940800000, "datetime": "2025-10-31T20:00:00", "open": 2.132, "high": 2.135, "low": 2.094, "close": 2.099, "volume": 1010264.9, "close_time": 1761955199999, "quote_volume": 2129753.7959, "trades": 26309, "taker_buy_base": 484602.7, "taker_buy_quote": 1021439.8999 }, { "timestamp": 1761955200000, "datetime": "2025-11-01T00:00:00", "open": 2.099, "high": 2.131, "low": 2.087, "close": 2.129, "volume": 701165.1, "close_time": 1761969599999, "quote_volume": 1479176.7783, "trades": 23775, "taker_buy_base": 325619.2, "taker_buy_quote": 687312.7046 }, { "timestamp": 1761969600000, "datetime": "2025-11-01T04:00:00", "open": 2.129, "high": 2.144, "low": 2.105, "close": 2.139, "volume": 1134972.6, "close_time": 1761983999999, "quote_volume": 2409521.3221, "trades": 28848, "taker_buy_base": 634919.6, "taker_buy_quote": 1347982.1345 }, { "timestamp": 1761984000000, "datetime": "2025-11-01T08:00:00", "open": 2.139, "high": 2.168, "low": 2.13, "close": 2.161, "volume": 1547090.1, "close_time": 1761998399999, "quote_volume": 3320542.3842, "trades": 35716, "taker_buy_base": 780289.6, "taker_buy_quote": 1674985.3637 }, { "timestamp": 1761998400000, "datetime": "2025-11-01T12:00:00", "open": 2.162, "high": 2.184, "low": 2.142, "close": 2.161, "volume": 2472612.2, "close_time": 1762012799999, "quote_volume": 5348432.4027, "trades": 46478, "taker_buy_base": 1198847.3, "taker_buy_quote": 2594936.8228 }, { "timestamp": 1762012800000, "datetime": "2025-11-01T16:00:00", "open": 2.161, "high": 2.177, "low": 2.153, "close": 2.168, "volume": 976472.2, "close_time": 1762027199999, "quote_volume": 2112390.0469, "trades": 28041, "taker_buy_base": 379044.7, "taker_buy_quote": 820272.7788 }, { "timestamp": 1762027200000, "datetime": "2025-11-01T20:00:00", "open": 2.169, "high": 2.183, "low": 2.148, "close": 2.174, "volume": 1347987.1, "close_time": 1762041599999, "quote_volume": 2923281.2023, "trades": 12313, "taker_buy_base": 692764.6, "taker_buy_quote": 1503169.2124 }, { "timestamp": 1762041600000, "datetime": "2025-11-02T00:00:00", "open": 2.173, "high": 2.174, "low": 2.153, "close": 2.16, "volume": 745756.7, "close_time": 1762055999999, "quote_volume": 1613209.5067, "trades": 11256, "taker_buy_base": 338557.1, "taker_buy_quote": 732344.4805 }, { "timestamp": 1762056000000, "datetime": "2025-11-02T04:00:00", "open": 2.159, "high": 2.199, "low": 2.158, "close": 2.194, "volume": 1064487.6, "close_time": 1762070399999, "quote_volume": 2317910.1153, "trades": 14916, "taker_buy_base": 599817.9, "taker_buy_quote": 1306366.5598 }, { "timestamp": 1762070400000, "datetime": "2025-11-02T08:00:00", "open": 2.194, "high": 2.196, "low": 2.147, "close": 2.186, "volume": 1584945.0, "close_time": 1762084799999, "quote_volume": 3441283.4681, "trades": 19973, "taker_buy_base": 800570.4, "taker_buy_quote": 1738629.3131 }, { "timestamp": 1762084800000, "datetime": "2025-11-02T12:00:00", "open": 2.187, "high": 2.188, "low": 2.107, "close": 2.122, "volume": 1181938.5, "close_time": 1762099199999, "quote_volume": 2530704.9713, "trades": 23121, "taker_buy_base": 604173.1, "taker_buy_quote": 1293582.0297 }, { "timestamp": 1762099200000, "datetime": "2025-11-02T16:00:00", "open": 2.122, "high": 2.142, "low": 2.103, "close": 2.121, "volume": 654600.4, "close_time": 1762113599999, "quote_volume": 1389722.0733, "trades": 14536, "taker_buy_base": 285946.2, "taker_buy_quote": 607327.4216 }, { "timestamp": 1762113600000, "datetime": "2025-11-02T20:00:00", "open": 2.122, "high": 2.202, "low": 2.112, "close": 2.19, "volume": 1512271.0, "close_time": 1762127999999, "quote_volume": 3259218.5959, "trades": 18028, "taker_buy_base": 896231.5, "taker_buy_quote": 1931480.3951 }, { "timestamp": 1762128000000, "datetime": "2025-11-03T00:00:00", "open": 2.189, "high": 2.204, "low": 2.038, "close": 2.041, "volume": 2538791.6, "close_time": 1762142399999, "quote_volume": 5383209.5359, "trades": 45354, "taker_buy_base": 1043406.0, "taker_buy_quote": 2210748.7923 }, { "timestamp": 1762142400000, "datetime": "2025-11-03T04:00:00", "open": 2.04, "high": 2.071, "low": 2.003, "close": 2.041, "volume": 3048286.5, "close_time": 1762156799999, "quote_volume": 6193271.0493, "trades": 47701, "taker_buy_base": 1723899.0, "taker_buy_quote": 3502839.8757 }, { "timestamp": 1762156800000, "datetime": "2025-11-03T08:00:00", "open": 2.04, "high": 2.055, "low": 1.969, "close": 2.002, "volume": 2855192.6, "close_time": 1762171199999, "quote_volume": 5743465.8643, "trades": 42944, "taker_buy_base": 1300811.5, "taker_buy_quote": 2618937.7761 }, { "timestamp": 1762171200000, "datetime": "2025-11-03T12:00:00", "open": 2.002, "high": 2.045, "low": 1.83, "close": 1.901, "volume": 8611127.8, "close_time": 1762185599999, "quote_volume": 16668299.6785, "trades": 96003, "taker_buy_base": 4390800.5, "taker_buy_quote": 8514077.3478 }, { "timestamp": 1762185600000, "datetime": "2025-11-03T16:00:00", "open": 1.901, "high": 1.972, "low": 1.888, "close": 1.911, "volume": 3741689.1, "close_time": 1762199999999, "quote_volume": 7241464.1914, "trades": 59670, "taker_buy_base": 1947084.9, "taker_buy_quote": 3770511.863 }, { "timestamp": 1762200000000, "datetime": "2025-11-03T20:00:00", "open": 1.911, "high": 1.917, "low": 1.877, "close": 1.912, "volume": 3039928.0, "close_time": 1762214399999, "quote_volume": 5779701.4734, "trades": 46679, "taker_buy_base": 1584393.1, "taker_buy_quote": 3013476.9478 }, { "timestamp": 1762214400000, "datetime": "2025-11-04T00:00:00", "open": 1.912, "high": 1.946, "low": 1.892, "close": 1.942, "volume": 2213880.5, "close_time": 1762228799999, "quote_volume": 4262290.6108, "trades": 33497, "taker_buy_base": 1272482.8, "taker_buy_quote": 2451081.4541 }, { "timestamp": 1762228800000, "datetime": "2025-11-04T04:00:00", "open": 1.943, "high": 1.95, "low": 1.825, "close": 1.84, "volume": 6418301.6, "close_time": 1762243199999, "quote_volume": 12005897.2432, "trades": 71917, "taker_buy_base": 3005753.9, "taker_buy_quote": 5616300.3405 }, { "timestamp": 1762243200000, "datetime": "2025-11-04T08:00:00", "open": 1.839, "high": 1.915, "low": 1.832, "close": 1.894, "volume": 3603259.5, "close_time": 1762257599999, "quote_volume": 6791468.7168, "trades": 48636, "taker_buy_base": 1920384.2, "taker_buy_quote": 3620634.3272 }, { "timestamp": 1762257600000, "datetime": "2025-11-04T12:00:00", "open": 1.894, "high": 1.942, "low": 1.864, "close": 1.897, "volume": 3967655.5, "close_time": 1762271999999, "quote_volume": 7551340.1193, "trades": 53821, "taker_buy_base": 1971663.8, "taker_buy_quote": 3754870.0731 }, { "timestamp": 1762272000000, "datetime": "2025-11-04T16:00:00", "open": 1.897, "high": 1.913, "low": 1.766, "close": 1.796, "volume": 7186244.3, "close_time": 1762286399999, "quote_volume": 13135855.8196, "trades": 98203, "taker_buy_base": 3295303.8, "taker_buy_quote": 6026714.84 }, { "timestamp": 1762286400000, "datetime": "2025-11-04T20:00:00", "open": 1.797, "high": 1.857, "low": 1.72, "close": 1.831, "volume": 10470739.6, "close_time": 1762300799999, "quote_volume": 18630342.4545, "trades": 128943, "taker_buy_base": 5323831.2, "taker_buy_quote": 9474847.1257 }, { "timestamp": 1762300800000, "datetime": "2025-11-05T00:00:00", "open": 1.831, "high": 1.867, "low": 1.736, "close": 1.862, "volume": 5702437.4, "close_time": 1762315199999, "quote_volume": 10339753.1472, "trades": 86207, "taker_buy_base": 2991512.6, "taker_buy_quote": 5434571.8696 }, { "timestamp": 1762315200000, "datetime": "2025-11-05T04:00:00", "open": 1.862, "high": 1.869, "low": 1.84, "close": 1.863, "volume": 1835753.8, "close_time": 1762329599999, "quote_volume": 3404706.1201, "trades": 39875, "taker_buy_base": 918592.1, "taker_buy_quote": 1704295.8168 }, { "timestamp": 1762329600000, "datetime": "2025-11-05T08:00:00", "open": 1.863, "high": 1.885, "low": 1.829, "close": 1.881, "volume": 2539224.9, "close_time": 1762343999999, "quote_volume": 4716414.7909, "trades": 49179, "taker_buy_base": 1350536.4, "taker_buy_quote": 2509730.2149 }, { "timestamp": 1762344000000, "datetime": "2025-11-05T12:00:00", "open": 1.88, "high": 1.911, "low": 1.868, "close": 1.909, "volume": 2778707.4, "close_time": 1762358399999, "quote_volume": 5248770.9741, "trades": 58424, "taker_buy_base": 1511573.0, "taker_buy_quote": 2855566.8571 }, { "timestamp": 1762358400000, "datetime": "2025-11-05T16:00:00", "open": 1.91, "high": 1.954, "low": 1.889, "close": 1.936, "volume": 3060980.6, "close_time": 1762372799999, "quote_volume": 5895439.9575, "trades": 43076, "taker_buy_base": 1813139.0, "taker_buy_quote": 3492680.1658 }, { "timestamp": 1762372800000, "datetime": "2025-11-05T20:00:00", "open": 1.936, "high": 1.972, "low": 1.927, "close": 1.951, "volume": 2553213.9, "close_time": 1762387199999, "quote_volume": 4964767.9874, "trades": 37847, "taker_buy_base": 1333048.0, "taker_buy_quote": 2592614.2765 }, { "timestamp": 1762387200000, "datetime": "2025-11-06T00:00:00", "open": 1.951, "high": 1.955, "low": 1.912, "close": 1.923, "volume": 2740647.4, "close_time": 1762401599999, "quote_volume": 5301587.9119, "trades": 47109, "taker_buy_base": 1251224.9, "taker_buy_quote": 2421117.6947 }, { "timestamp": 1762401600000, "datetime": "2025-11-06T04:00:00", "open": 1.923, "high": 1.944, "low": 1.889, "close": 1.898, "volume": 2115640.3, "close_time": 1762415999999, "quote_volume": 4050312.5578, "trades": 40785, "taker_buy_base": 996696.4, "taker_buy_quote": 1909542.0245 }, { "timestamp": 1762416000000, "datetime": "2025-11-06T08:00:00", "open": 1.897, "high": 1.912, "low": 1.888, "close": 1.902, "volume": 2063478.3, "close_time": 1762430399999, "quote_volume": 3920261.238, "trades": 31083, "taker_buy_base": 955692.0, "taker_buy_quote": 1815838.7784 }, { "timestamp": 1762430400000, "datetime": "2025-11-06T12:00:00", "open": 1.902, "high": 2.04, "low": 1.897, "close": 1.971, "volume": 13766642.8, "close_time": 1762444799999, "quote_volume": 27267674.4775, "trades": 135501, "taker_buy_base": 6979639.2, "taker_buy_quote": 13813146.965 }, { "timestamp": 1762444800000, "datetime": "2025-11-06T16:00:00", "open": 1.971, "high": 2.085, "low": 1.906, "close": 2.068, "volume": 7060615.0, "close_time": 1762459199999, "quote_volume": 14153575.1957, "trades": 135477, "taker_buy_base": 3645359.9, "taker_buy_quote": 7311102.5057 }, { "timestamp": 1762459200000, "datetime": "2025-11-06T20:00:00", "open": 2.068, "high": 2.104, "low": 2.038, "close": 2.097, "volume": 7178784.4, "close_time": 1762473599999, "quote_volume": 14881686.2375, "trades": 98191, "taker_buy_base": 3654501.8, "taker_buy_quote": 7574943.0299 }, { "timestamp": 1762473600000, "datetime": "2025-11-07T00:00:00", "open": 2.097, "high": 2.171, "low": 2.078, "close": 2.155, "volume": 10716088.5, "close_time": 1762487999999, "quote_volume": 22729090.1905, "trades": 150648, "taker_buy_base": 5251953.0, "taker_buy_quote": 11141509.2507 }, { "timestamp": 1762488000000, "datetime": "2025-11-07T04:00:00", "open": 2.155, "high": 2.274, "low": 2.119, "close": 2.245, "volume": 8439283.7, "close_time": 1762502399999, "quote_volume": 18733029.0516, "trades": 102326, "taker_buy_base": 4016332.3, "taker_buy_quote": 8914336.0659 }, { "timestamp": 1762502400000, "datetime": "2025-11-07T08:00:00", "open": 2.245, "high": 2.357, "low": 2.209, "close": 2.278, "volume": 19168737.2, "close_time": 1762516799999, "quote_volume": 43828971.1885, "trades": 209112, "taker_buy_base": 8728014.7, "taker_buy_quote": 19963780.4578 }, { "timestamp": 1762516800000, "datetime": "2025-11-07T12:00:00", "open": 2.279, "high": 2.591, "low": 2.249, "close": 2.522, "volume": 26589152.2, "close_time": 1762531199999, "quote_volume": 64323656.8431, "trades": 336238, "taker_buy_base": 12901159.3, "taker_buy_quote": 31206198.4597 }, { "timestamp": 1762531200000, "datetime": "2025-11-07T16:00:00", "open": 2.522, "high": 2.945, "low": 2.513, "close": 2.794, "volume": 32735580.1, "close_time": 1762545599999, "quote_volume": 90251099.4996, "trades": 604415, "taker_buy_base": 16365890.7, "taker_buy_quote": 45171645.5668 }, { "timestamp": 1762545600000, "datetime": "2025-11-07T20:00:00", "open": 2.793, "high": 2.973, "low": 2.739, "close": 2.768, "volume": 14658469.2, "close_time": 1762559999999, "quote_volume": 41380250.2961, "trades": 244919, "taker_buy_base": 6826777.9, "taker_buy_quote": 19268686.3573 }, { "timestamp": 1762560000000, "datetime": "2025-11-08T00:00:00", "open": 2.768, "high": 2.837, "low": 2.598, "close": 2.69, "volume": 15305193.7, "close_time": 1762574399999, "quote_volume": 41734815.3073, "trades": 221457, "taker_buy_base": 7241204.9, "taker_buy_quote": 19756940.7201 }, { "timestamp": 1762574400000, "datetime": "2025-11-08T04:00:00", "open": 2.691, "high": 2.762, "low": 2.604, "close": 2.663, "volume": 9710779.7, "close_time": 1762588799999, "quote_volume": 25882184.1451, "trades": 152302, "taker_buy_base": 4488086.3, "taker_buy_quote": 11963664.8459 }, { "timestamp": 1762588800000, "datetime": "2025-11-08T08:00:00", "open": 2.663, "high": 3.185, "low": 2.622, "close": 3.009, "volume": 28952092.2, "close_time": 1762603199999, "quote_volume": 84212385.609, "trades": 470897, "taker_buy_base": 14983571.1, "taker_buy_quote": 43576083.9982 }, { "timestamp": 1762603200000, "datetime": "2025-11-08T12:00:00", "open": 3.009, "high": 3.042, "low": 2.79, "close": 2.811, "volume": 17312461.7, "close_time": 1762617599999, "quote_volume": 50236389.9427, "trades": 302179, "taker_buy_base": 9007030.6, "taker_buy_quote": 26114604.3602 }, { "timestamp": 1762617600000, "datetime": "2025-11-08T16:00:00", "open": 2.811, "high": 2.925, "low": 2.725, "close": 2.847, "volume": 9720716.1, "close_time": 1762631999999, "quote_volume": 27385481.4918, "trades": 167052, "taker_buy_base": 4841456.9, "taker_buy_quote": 13639633.9003 }, { "timestamp": 1762632000000, "datetime": "2025-11-08T20:00:00", "open": 2.847, "high": 2.964, "low": 2.814, "close": 2.937, "volume": 4738107.1, "close_time": 1762646399999, "quote_volume": 13589947.4808, "trades": 89201, "taker_buy_base": 2507830.4, "taker_buy_quote": 7196711.4645 }, { "timestamp": 1762646400000, "datetime": "2025-11-09T00:00:00", "open": 2.937, "high": 3.084, "low": 2.79, "close": 2.82, "volume": 20969753.8, "close_time": 1762660799999, "quote_volume": 61894762.2999, "trades": 381768, "taker_buy_base": 10327577.3, "taker_buy_quote": 30513227.1122 }, { "timestamp": 1762660800000, "datetime": "2025-11-09T04:00:00", "open": 2.82, "high": 2.875, "low": 2.735, "close": 2.782, "volume": 8439304.9, "close_time": 1762675199999, "quote_volume": 23563432.3117, "trades": 135129, "taker_buy_base": 3771026.9, "taker_buy_quote": 10536169.3166 }, { "timestamp": 1762675200000, "datetime": "2025-11-09T08:00:00", "open": 2.782, "high": 2.801, "low": 2.667, "close": 2.73, "volume": 8557189.5, "close_time": 1762689599999, "quote_volume": 23374982.6185, "trades": 160732, "taker_buy_base": 4004452.5, "taker_buy_quote": 10942099.7458 }, { "timestamp": 1762689600000, "datetime": "2025-11-09T12:00:00", "open": 2.73, "high": 2.971, "low": 2.69, "close": 2.884, "volume": 10530526.9, "close_time": 1762703999999, "quote_volume": 29850557.7675, "trades": 223281, "taker_buy_base": 5513844.0, "taker_buy_quote": 15639604.8114 }, { "timestamp": 1762704000000, "datetime": "2025-11-09T16:00:00", "open": 2.885, "high": 3.03, "low": 2.844, "close": 3.025, "volume": 8529832.4, "close_time": 1762718399999, "quote_volume": 24983225.069, "trades": 196092, "taker_buy_base": 4298011.7, "taker_buy_quote": 12591830.0567 }, { "timestamp": 1762718400000, "datetime": "2025-11-09T20:00:00", "open": 3.024, "high": 3.083, "low": 2.883, "close": 3.075, "volume": 7440401.3, "close_time": 1762732799999, "quote_volume": 22143486.5418, "trades": 138754, "taker_buy_base": 3835572.8, "taker_buy_quote": 11424822.9144 }, { "timestamp": 1762732800000, "datetime": "2025-11-10T00:00:00", "open": 3.075, "high": 3.076, "low": 2.898, "close": 3.016, "volume": 10555384.6, "close_time": 1762747199999, "quote_volume": 31337849.2309, "trades": 188484, "taker_buy_base": 5409263.2, "taker_buy_quote": 16052687.7257 }, { "timestamp": 1762747200000, "datetime": "2025-11-10T04:00:00", "open": 3.016, "high": 3.15, "low": 2.906, "close": 2.982, "volume": 10984123.8, "close_time": 1762761599999, "quote_volume": 33504571.2067, "trades": 205114, "taker_buy_base": 5615253.0, "taker_buy_quote": 17133964.6039 }, { "timestamp": 1762761600000, "datetime": "2025-11-10T08:00:00", "open": 2.982, "high": 3.07, "low": 2.829, "close": 2.883, "volume": 8609184.9, "close_time": 1762775999999, "quote_volume": 25250278.5977, "trades": 156643, "taker_buy_base": 3866392.1, "taker_buy_quote": 11348554.2434 }, { "timestamp": 1762776000000, "datetime": "2025-11-10T12:00:00", "open": 2.883, "high": 2.904, "low": 2.792, "close": 2.842, "volume": 6634601.8, "close_time": 1762790399999, "quote_volume": 18921764.9472, "trades": 129282, "taker_buy_base": 3067564.2, "taker_buy_quote": 8752910.416 }, { "timestamp": 1762790400000, "datetime": "2025-11-10T16:00:00", "open": 2.842, "high": 2.884, "low": 2.807, "close": 2.848, "volume": 3415371.9, "close_time": 1762804799999, "quote_volume": 9731317.9107, "trades": 79032, "taker_buy_base": 1702845.4, "taker_buy_quote": 4853529.6163 }, { "timestamp": 1762804800000, "datetime": "2025-11-10T20:00:00", "open": 2.848, "high": 2.882, "low": 2.75, "close": 2.787, "volume": 6901948.1, "close_time": 1762819199999, "quote_volume": 19262355.2079, "trades": 101659, "taker_buy_base": 3113125.0, "taker_buy_quote": 8690390.4918 }, { "timestamp": 1762819200000, "datetime": "2025-11-11T00:00:00", "open": 2.788, "high": 2.826, "low": 2.728, "close": 2.816, "volume": 4577511.9, "close_time": 1762833599999, "quote_volume": 12694860.1816, "trades": 89872, "taker_buy_base": 2301571.1, "taker_buy_quote": 6389524.939 }, { "timestamp": 1762833600000, "datetime": "2025-11-11T04:00:00", "open": 2.816, "high": 2.836, "low": 2.647, "close": 2.661, "volume": 5976726.6, "close_time": 1762847999999, "quote_volume": 16349296.7096, "trades": 92268, "taker_buy_base": 2777700.0, "taker_buy_quote": 7613141.1226 }, { "timestamp": 1762848000000, "datetime": "2025-11-11T08:00:00", "open": 2.661, "high": 2.696, "low": 2.633, "close": 2.665, "volume": 4005143.9, "close_time": 1762862399999, "quote_volume": 10674382.708, "trades": 56881, "taker_buy_base": 1947372.9, "taker_buy_quote": 5188868.526 }, { "timestamp": 1762862400000, "datetime": "2025-11-11T12:00:00", "open": 2.666, "high": 2.729, "low": 2.635, "close": 2.709, "volume": 6406528.3, "close_time": 1762876799999, "quote_volume": 17152608.4693, "trades": 84690, "taker_buy_base": 3224302.2, "taker_buy_quote": 8634223.8195 }, { "timestamp": 1762876800000, "datetime": "2025-11-11T16:00:00", "open": 2.709, "high": 2.724, "low": 2.614, "close": 2.622, "volume": 2686240.4, "close_time": 1762891199999, "quote_volume": 7161234.8068, "trades": 45871, "taker_buy_base": 1161909.0, "taker_buy_quote": 3101875.4726 }, { "timestamp": 1762891200000, "datetime": "2025-11-11T20:00:00", "open": 2.622, "high": 2.631, "low": 2.529, "close": 2.548, "volume": 3537332.8, "close_time": 1762905599999, "quote_volume": 9137674.21, "trades": 53732, "taker_buy_base": 1476960.7, "taker_buy_quote": 3817431.4008 }, { "timestamp": 1762905600000, "datetime": "2025-11-12T00:00:00", "open": 2.548, "high": 2.596, "low": 2.54, "close": 2.577, "volume": 2694973.8, "close_time": 1762919999999, "quote_volume": 6927466.2589, "trades": 42913, "taker_buy_base": 1399569.9, "taker_buy_quote": 3598265.2714 }, { "timestamp": 1762920000000, "datetime": "2025-11-12T04:00:00", "open": 2.577, "high": 2.606, "low": 2.557, "close": 2.565, "volume": 1594325.8, "close_time": 1762934399999, "quote_volume": 4113888.7626, "trades": 23111, "taker_buy_base": 749976.0, "taker_buy_quote": 1935962.0683 }, { "timestamp": 1762934400000, "datetime": "2025-11-12T08:00:00", "open": 2.565, "high": 2.664, "low": 2.562, "close": 2.64, "volume": 3397950.3, "close_time": 1762948799999, "quote_volume": 8954566.0796, "trades": 43710, "taker_buy_base": 1811393.1, "taker_buy_quote": 4778398.5972 }, { "timestamp": 1762948800000, "datetime": "2025-11-12T12:00:00", "open": 2.641, "high": 2.659, "low": 2.51, "close": 2.529, "volume": 4372833.9, "close_time": 1762963199999, "quote_volume": 11267344.2637, "trades": 74602, "taker_buy_base": 2134680.9, "taker_buy_quote": 5502783.4521 }, { "timestamp": 1762963200000, "datetime": "2025-11-12T16:00:00", "open": 2.529, "high": 2.54, "low": 2.478, "close": 2.505, "volume": 3943829.4, "close_time": 1762977599999, "quote_volume": 9879833.0473, "trades": 74688, "taker_buy_base": 1802177.0, "taker_buy_quote": 4516915.8545 }, { "timestamp": 1762977600000, "datetime": "2025-11-12T20:00:00", "open": 2.504, "high": 2.574, "low": 2.5, "close": 2.535, "volume": 1730068.0, "close_time": 1762991999999, "quote_volume": 4406515.8165, "trades": 31615, "taker_buy_base": 853509.9, "taker_buy_quote": 2174983.9711 }, { "timestamp": 1762992000000, "datetime": "2025-11-13T00:00:00", "open": 2.534, "high": 2.583, "low": 2.497, "close": 2.555, "volume": 2381486.5, "close_time": 1763006399999, "quote_volume": 6049610.169, "trades": 37857, "taker_buy_base": 1201274.2, "taker_buy_quote": 3052780.3459 }, { "timestamp": 1763006400000, "datetime": "2025-11-13T04:00:00", "open": 2.555, "high": 2.605, "low": 2.538, "close": 2.558, "volume": 2477154.9, "close_time": 1763020799999, "quote_volume": 6382186.5817, "trades": 41513, "taker_buy_base": 1205350.4, "taker_buy_quote": 3106964.2025 }, { "timestamp": 1763020800000, "datetime": "2025-11-13T08:00:00", "open": 2.559, "high": 2.594, "low": 2.536, "close": 2.539, "volume": 1273855.6, "close_time": 1763035199999, "quote_volume": 3262610.3858, "trades": 24679, "taker_buy_base": 634825.8, "taker_buy_quote": 1626421.7677 }, { "timestamp": 1763035200000, "datetime": "2025-11-13T12:00:00", "open": 2.539, "high": 2.603, "low": 2.498, "close": 2.519, "volume": 2542210.1, "close_time": 1763049599999, "quote_volume": 6491182.2043, "trades": 59851, "taker_buy_base": 1335379.7, "taker_buy_quote": 3409406.8616 }, { "timestamp": 1763049600000, "datetime": "2025-11-13T16:00:00", "open": 2.519, "high": 2.527, "low": 2.392, "close": 2.409, "volume": 4647166.4, "close_time": 1763063999999, "quote_volume": 11349345.935, "trades": 93534, "taker_buy_base": 2041196.4, "taker_buy_quote": 4989241.1576 }, { "timestamp": 1763064000000, "datetime": "2025-11-13T20:00:00", "open": 2.408, "high": 2.469, "low": 2.392, "close": 2.448, "volume": 2243380.4, "close_time": 1763078399999, "quote_volume": 5440470.4296, "trades": 48006, "taker_buy_base": 1131964.1, "taker_buy_quote": 2746641.8452 }, { "timestamp": 1763078400000, "datetime": "2025-11-14T00:00:00", "open": 2.448, "high": 2.45, "low": 2.373, "close": 2.39, "volume": 2545796.9, "close_time": 1763092799999, "quote_volume": 6151916.5689, "trades": 48274, "taker_buy_base": 1141119.1, "taker_buy_quote": 2757296.3402 }, { "timestamp": 1763092800000, "datetime": "2025-11-14T04:00:00", "open": 2.39, "high": 2.438, "low": 2.306, "close": 2.398, "volume": 3650499.8, "close_time": 1763107199999, "quote_volume": 8685784.1193, "trades": 83623, "taker_buy_base": 1844796.4, "taker_buy_quote": 4394479.0615 }, { "timestamp": 1763107200000, "datetime": "2025-11-14T08:00:00", "open": 2.397, "high": 2.401, "low": 2.354, "close": 2.372, "volume": 2534657.6, "close_time": 1763121599999, "quote_volume": 6016175.6609, "trades": 54837, "taker_buy_base": 1265622.6, "taker_buy_quote": 3005123.3942 }, { "timestamp": 1763121600000, "datetime": "2025-11-14T12:00:00", "open": 2.372, "high": 2.463, "low": 2.333, "close": 2.441, "volume": 6413447.2, "close_time": 1763135999999, "quote_volume": 15430829.5694, "trades": 121960, "taker_buy_base": 3118221.7, "taker_buy_quote": 7506453.432 }, { "timestamp": 1763136000000, "datetime": "2025-11-14T16:00:00", "open": 2.442, "high": 2.452, "low": 2.392, "close": 2.438, "volume": 2518501.4, "close_time": 1763150399999, "quote_volume": 6102813.3288, "trades": 39370, "taker_buy_base": 1247941.9, "taker_buy_quote": 3026462.7741 }, { "timestamp": 1763150400000, "datetime": "2025-11-14T20:00:00", "open": 2.439, "high": 2.439, "low": 2.317, "close": 2.355, "volume": 2542153.2, "close_time": 1763164799999, "quote_volume": 6032452.0267, "trades": 42372, "taker_buy_base": 1212059.9, "taker_buy_quote": 2876028.4583 }, { "timestamp": 1763164800000, "datetime": "2025-11-15T00:00:00", "open": 2.355, "high": 2.493, "low": 2.352, "close": 2.48, "volume": 2888913.0, "close_time": 1763179199999, "quote_volume": 7012412.4059, "trades": 51032, "taker_buy_base": 1675930.3, "taker_buy_quote": 4066550.9648 }, { "timestamp": 1763179200000, "datetime": "2025-11-15T04:00:00", "open": 2.481, "high": 2.624, "low": 2.474, "close": 2.534, "volume": 9302487.9, "close_time": 1763193599999, "quote_volume": 23804188.243, "trades": 147609, "taker_buy_base": 4804052.5, "taker_buy_quote": 12292011.3645 }, { "timestamp": 1763193600000, "datetime": "2025-11-15T08:00:00", "open": 2.533, "high": 2.54, "low": 2.447, "close": 2.488, "volume": 3553411.4, "close_time": 1763207999999, "quote_volume": 8826788.9245, "trades": 55382, "taker_buy_base": 1643681.5, "taker_buy_quote": 4085125.7212 }, { "timestamp": 1763208000000, "datetime": "2025-11-15T12:00:00", "open": 2.488, "high": 2.556, "low": 2.476, "close": 2.479, "volume": 3451144.0, "close_time": 1763222399999, "quote_volume": 8680797.9127, "trades": 75899, "taker_buy_base": 1817205.2, "taker_buy_quote": 4573745.2924 }, { "timestamp": 1763222400000, "datetime": "2025-11-15T16:00:00", "open": 2.479, "high": 2.487, "low": 2.447, "close": 2.454, "volume": 2179906.2, "close_time": 1763236799999, "quote_volume": 5369753.1975, "trades": 39914, "taker_buy_base": 1126779.2, "taker_buy_quote": 2776293.521 }, { "timestamp": 1763236800000, "datetime": "2025-11-15T20:00:00", "open": 2.455, "high": 2.456, "low": 2.39, "close": 2.407, "volume": 2066927.5, "close_time": 1763251199999, "quote_volume": 4991732.0468, "trades": 28027, "taker_buy_base": 877735.7, "taker_buy_quote": 2119795.1055 }, { "timestamp": 1763251200000, "datetime": "2025-11-16T00:00:00", "open": 2.408, "high": 2.444, "low": 2.364, "close": 2.442, "volume": 2387578.3, "close_time": 1763265599999, "quote_volume": 5741146.5339, "trades": 44651, "taker_buy_base": 1256924.3, "taker_buy_quote": 3024490.7784 }, { "timestamp": 1763265600000, "datetime": "2025-11-16T04:00:00", "open": 2.442, "high": 2.51, "low": 2.419, "close": 2.474, "volume": 3651949.7, "close_time": 1763279999999, "quote_volume": 9033040.9958, "trades": 53947, "taker_buy_base": 2147515.4, "taker_buy_quote": 5314395.7021 }, { "timestamp": 1763280000000, "datetime": "2025-11-16T08:00:00", "open": 2.473, "high": 2.572, "low": 2.448, "close": 2.483, "volume": 6009194.4, "close_time": 1763294399999, "quote_volume": 15097859.4294, "trades": 79813, "taker_buy_base": 3381018.5, "taker_buy_quote": 8497385.8712 }, { "timestamp": 1763294400000, "datetime": "2025-11-16T12:00:00", "open": 2.482, "high": 2.515, "low": 2.338, "close": 2.342, "volume": 5347230.1, "close_time": 1763308799999, "quote_volume": 12992652.2975, "trades": 79572, "taker_buy_base": 2324801.4, "taker_buy_quote": 5647362.27 }, { "timestamp": 1763308800000, "datetime": "2025-11-16T16:00:00", "open": 2.343, "high": 2.361, "low": 2.266, "close": 2.276, "volume": 4774283.1, "close_time": 1763323199999, "quote_volume": 11041300.3401, "trades": 83880, "taker_buy_base": 2448656.5, "taker_buy_quote": 5666202.9312 }, { "timestamp": 1763323200000, "datetime": "2025-11-16T20:00:00", "open": 2.276, "high": 2.319, "low": 2.23, "close": 2.29, "volume": 4860745.4, "close_time": 1763337599999, "quote_volume": 11041895.4967, "trades": 78416, "taker_buy_base": 2326912.1, "taker_buy_quote": 5292012.519 }, { "timestamp": 1763337600000, "datetime": "2025-11-17T00:00:00", "open": 2.29, "high": 2.352, "low": 2.249, "close": 2.316, "volume": 3867054.9, "close_time": 1763351999999, "quote_volume": 8945583.1525, "trades": 62182, "taker_buy_base": 1931669.4, "taker_buy_quote": 4469154.1799 }, { "timestamp": 1763352000000, "datetime": "2025-11-17T04:00:00", "open": 2.316, "high": 2.335, "low": 2.295, "close": 2.318, "volume": 1897147.3, "close_time": 1763366399999, "quote_volume": 4392487.0256, "trades": 27070, "taker_buy_base": 843420.5, "taker_buy_quote": 1953772.7317 }, { "timestamp": 1763366400000, "datetime": "2025-11-17T08:00:00", "open": 2.318, "high": 2.337, "low": 2.292, "close": 2.311, "volume": 1667778.8, "close_time": 1763380799999, "quote_volume": 3855688.2942, "trades": 25337, "taker_buy_base": 838583.2, "taker_buy_quote": 1939032.7373 }, { "timestamp": 1763380800000, "datetime": "2025-11-17T12:00:00", "open": 2.31, "high": 2.338, "low": 2.218, "close": 2.273, "volume": 6095555.9, "close_time": 1763395199999, "quote_volume": 13877765.7411, "trades": 101930, "taker_buy_base": 2757443.9, "taker_buy_quote": 6281612.8306 }, { "timestamp": 1763395200000, "datetime": "2025-11-17T16:00:00", "open": 2.273, "high": 2.334, "low": 2.175, "close": 2.198, "volume": 7240717.5, "close_time": 1763409599999, "quote_volume": 16244268.0339, "trades": 122742, "taker_buy_base": 3402708.9, "taker_buy_quote": 7645186.8984 }, { "timestamp": 1763409600000, "datetime": "2025-11-17T20:00:00", "open": 2.197, "high": 2.272, "low": 2.176, "close": 2.27, "volume": 3470099.3, "close_time": 1763423999999, "quote_volume": 7679007.9402, "trades": 59267, "taker_buy_base": 1910879.1, "taker_buy_quote": 4231380.1948 }, { "timestamp": 1763424000000, "datetime": "2025-11-18T00:00:00", "open": 2.271, "high": 2.329, "low": 2.232, "close": 2.307, "volume": 4681979.0, "close_time": 1763438399999, "quote_volume": 10661305.718, "trades": 75403, "taker_buy_base": 2289715.1, "taker_buy_quote": 5216904.841 }, { "timestamp": 1763438400000, "datetime": "2025-11-18T04:00:00", "open": 2.308, "high": 2.31, "low": 2.23, "close": 2.258, "volume": 3884921.2, "close_time": 1763452799999, "quote_volume": 8821116.4378, "trades": 67006, "taker_buy_base": 1808408.4, "taker_buy_quote": 4107347.8036 }, { "timestamp": 1763452800000, "datetime": "2025-11-18T08:00:00", "open": 2.258, "high": 2.296, "low": 2.216, "close": 2.221, "volume": 3920559.2, "close_time": 1763467199999, "quote_volume": 8844855.6568, "trades": 50896, "taker_buy_base": 1925144.0, "taker_buy_quote": 4345191.2177 }, { "timestamp": 1763467200000, "datetime": "2025-11-18T12:00:00", "open": 2.222, "high": 2.293, "low": 2.201, "close": 2.261, "volume": 11374332.0, "close_time": 1763481599999, "quote_volume": 25573225.2958, "trades": 140622, "taker_buy_base": 7506931.2, "taker_buy_quote": 16879350.8966 }, { "timestamp": 1763481600000, "datetime": "2025-11-18T16:00:00", "open": 2.262, "high": 2.355, "low": 2.253, "close": 2.305, "volume": 5144317.3, "close_time": 1763495999999, "quote_volume": 11859833.4521, "trades": 84422, "taker_buy_base": 2636034.4, "taker_buy_quote": 6081174.3516 }, { "timestamp": 1763496000000, "datetime": "2025-11-18T20:00:00", "open": 2.306, "high": 2.312, "low": 2.266, "close": 2.276, "volume": 2252722.8, "close_time": 1763510399999, "quote_volume": 5164382.6966, "trades": 38539, "taker_buy_base": 1044181.2, "taker_buy_quote": 2392657.8741 }, { "timestamp": 1763510400000, "datetime": "2025-11-19T00:00:00", "open": 2.276, "high": 2.309, "low": 2.251, "close": 2.259, "volume": 1868626.9, "close_time": 1763524799999, "quote_volume": 4263885.3557, "trades": 37464, "taker_buy_base": 995599.4, "taker_buy_quote": 2273791.8583 }, { "timestamp": 1763524800000, "datetime": "2025-11-19T04:00:00", "open": 2.258, "high": 2.271, "low": 2.19, "close": 2.243, "volume": 2959662.4, "close_time": 1763539199999, "quote_volume": 6571211.6642, "trades": 41451, "taker_buy_base": 1655134.7, "taker_buy_quote": 3672289.7492 }, { "timestamp": 1763539200000, "datetime": "2025-11-19T08:00:00", "open": 2.242, "high": 2.31, "low": 2.224, "close": 2.301, "volume": 3237129.3, "close_time": 1763553599999, "quote_volume": 7344954.7021, "trades": 38433, "taker_buy_base": 1763740.7, "taker_buy_quote": 4002271.0191 }, { "timestamp": 1763553600000, "datetime": "2025-11-19T12:00:00", "open": 2.302, "high": 2.337, "low": 2.223, "close": 2.232, "volume": 4488076.5, "close_time": 1763567999999, "quote_volume": 10204816.8592, "trades": 78431, "taker_buy_base": 2305738.9, "taker_buy_quote": 5247111.4012 }, { "timestamp": 1763568000000, "datetime": "2025-11-19T16:00:00", "open": 2.232, "high": 2.254, "low": 2.149, "close": 2.2, "volume": 6222233.9, "close_time": 1763582399999, "quote_volume": 13690677.4406, "trades": 109199, "taker_buy_base": 3102061.5, "taker_buy_quote": 6828208.0392 }, { "timestamp": 1763582400000, "datetime": "2025-11-19T20:00:00", "open": 2.2, "high": 2.407, "low": 2.178, "close": 2.377, "volume": 7956054.4, "close_time": 1763596799999, "quote_volume": 18307906.2371, "trades": 111699, "taker_buy_base": 4430984.5, "taker_buy_quote": 10205678.9123 }, { "timestamp": 1763596800000, "datetime": "2025-11-20T00:00:00", "open": 2.377, "high": 2.414, "low": 2.338, "close": 2.36, "volume": 4342730.4, "close_time": 1763611199999, "quote_volume": 10299098.8229, "trades": 71840, "taker_buy_base": 2000493.8, "taker_buy_quote": 4746871.3181 }, { "timestamp": 1763611200000, "datetime": "2025-11-20T04:00:00", "open": 2.36, "high": 2.4, "low": 2.349, "close": 2.397, "volume": 3257374.0, "close_time": 1763625599999, "quote_volume": 7729075.3688, "trades": 54392, "taker_buy_base": 1587759.5, "taker_buy_quote": 3768905.7691 }, { "timestamp": 1763625600000, "datetime": "2025-11-20T08:00:00", "open": 2.397, "high": 2.398, "low": 2.333, "close": 2.353, "volume": 3316659.7, "close_time": 1763639999999, "quote_volume": 7837857.5679, "trades": 41311, "taker_buy_base": 1386439.3, "taker_buy_quote": 3275483.5264 }, { "timestamp": 1763640000000, "datetime": "2025-11-20T12:00:00", "open": 2.353, "high": 2.374, "low": 2.255, "close": 2.26, "volume": 7004241.4, "close_time": 1763654399999, "quote_volume": 16257666.9799, "trades": 90827, "taker_buy_base": 3210665.2, "taker_buy_quote": 7450443.7133 }, { "timestamp": 1763654400000, "datetime": "2025-11-20T16:00:00", "open": 2.259, "high": 2.262, "low": 2.098, "close": 2.121, "volume": 10448498.6, "close_time": 1763668799999, "quote_volume": 22590313.2127, "trades": 167363, "taker_buy_base": 5371886.4, "taker_buy_quote": 11612311.6815 }, { "timestamp": 1763668800000, "datetime": "2025-11-20T20:00:00", "open": 2.122, "high": 2.166, "low": 2.066, "close": 2.074, "volume": 4371118.3, "close_time": 1763683199999, "quote_volume": 9234642.405, "trades": 54349, "taker_buy_base": 2337237.6, "taker_buy_quote": 4937971.1284 }, { "timestamp": 1763683200000, "datetime": "2025-11-21T00:00:00", "open": 2.074, "high": 2.09, "low": 2.036, "close": 2.053, "volume": 4623689.6, "close_time": 1763697599999, "quote_volume": 9548711.3043, "trades": 65157, "taker_buy_base": 2166528.8, "taker_buy_quote": 4477913.6143 }, { "timestamp": 1763697600000, "datetime": "2025-11-21T04:00:00", "open": 2.053, "high": 2.059, "low": 1.832, "close": 1.953, "volume": 8464262.5, "close_time": 1763711999999, "quote_volume": 16732025.6737, "trades": 106013, "taker_buy_base": 4014831.1, "taker_buy_quote": 7932783.4425 }, { "timestamp": 1763712000000, "datetime": "2025-11-21T08:00:00", "open": 1.952, "high": 1.991, "low": 1.894, "close": 1.9, "volume": 6148633.3, "close_time": 1763726399999, "quote_volume": 11980278.3035, "trades": 92182, "taker_buy_base": 3087949.6, "taker_buy_quote": 6022178.0147 }, { "timestamp": 1763726400000, "datetime": "2025-11-21T12:00:00", "open": 1.901, "high": 1.972, "low": 1.863, "close": 1.892, "volume": 9384608.6, "close_time": 1763740799999, "quote_volume": 18040169.169, "trades": 122478, "taker_buy_base": 4841553.7, "taker_buy_quote": 9304008.5017 }, { "timestamp": 1763740800000, "datetime": "2025-11-21T16:00:00", "open": 1.892, "high": 1.933, "low": 1.852, "close": 1.872, "volume": 6236182.0, "close_time": 1763755199999, "quote_volume": 11802237.6757, "trades": 100598, "taker_buy_base": 3401845.5, "taker_buy_quote": 6439209.6326 }, { "timestamp": 1763755200000, "datetime": "2025-11-21T20:00:00", "open": 1.871, "high": 1.891, "low": 1.821, "close": 1.864, "volume": 4062393.0, "close_time": 1763769599999, "quote_volume": 7523417.8638, "trades": 54594, "taker_buy_base": 2103652.6, "taker_buy_quote": 3896978.0985 }, { "timestamp": 1763769600000, "datetime": "2025-11-22T00:00:00", "open": 1.864, "high": 1.902, "low": 1.841, "close": 1.88, "volume": 3233085.9, "close_time": 1763783999999, "quote_volume": 6075620.0222, "trades": 38373, "taker_buy_base": 1601092.3, "taker_buy_quote": 3009218.2625 }, { "timestamp": 1763784000000, "datetime": "2025-11-22T04:00:00", "open": 1.88, "high": 1.883, "low": 1.831, "close": 1.847, "volume": 2902588.3, "close_time": 1763798399999, "quote_volume": 5380277.8359, "trades": 51214, "taker_buy_base": 1409157.5, "taker_buy_quote": 2612511.1107 }, { "timestamp": 1763798400000, "datetime": "2025-11-22T08:00:00", "open": 1.847, "high": 1.857, "low": 1.812, "close": 1.84, "volume": 2921695.4, "close_time": 1763812799999, "quote_volume": 5354044.0, "trades": 53131, "taker_buy_base": 1402227.0, "taker_buy_quote": 2568992.2357 }, { "timestamp": 1763812800000, "datetime": "2025-11-22T12:00:00", "open": 1.84, "high": 1.848, "low": 1.798, "close": 1.816, "volume": 3845805.6, "close_time": 1763827199999, "quote_volume": 6996340.5569, "trades": 56346, "taker_buy_base": 1756922.0, "taker_buy_quote": 3196746.2154 }, { "timestamp": 1763827200000, "datetime": "2025-11-22T16:00:00", "open": 1.816, "high": 1.834, "low": 1.8, "close": 1.811, "volume": 1827132.8, "close_time": 1763841599999, "quote_volume": 3319785.5001, "trades": 29675, "taker_buy_base": 847709.2, "taker_buy_quote": 1540077.0043 }, { "timestamp": 1763841600000, "datetime": "2025-11-22T20:00:00", "open": 1.811, "high": 1.869, "low": 1.8, "close": 1.841, "volume": 1611953.4, "close_time": 1763855999999, "quote_volume": 2952272.5786, "trades": 20029, "taker_buy_base": 871219.7, "taker_buy_quote": 1596405.222 }, { "timestamp": 1763856000000, "datetime": "2025-11-23T00:00:00", "open": 1.842, "high": 1.909, "low": 1.842, "close": 1.898, "volume": 3330247.7, "close_time": 1763870399999, "quote_volume": 6270618.8316, "trades": 41683, "taker_buy_base": 1877413.0, "taker_buy_quote": 3534954.4628 }, { "timestamp": 1763870400000, "datetime": "2025-11-23T04:00:00", "open": 1.898, "high": 1.915, "low": 1.85, "close": 1.858, "volume": 2035875.2, "close_time": 1763884799999, "quote_volume": 3825789.2119, "trades": 38325, "taker_buy_base": 923912.7, "taker_buy_quote": 1737623.7921 }, { "timestamp": 1763884800000, "datetime": "2025-11-23T08:00:00", "open": 1.857, "high": 1.882, "low": 1.831, "close": 1.848, "volume": 1787487.0, "close_time": 1763899199999, "quote_volume": 3325109.4917, "trades": 35203, "taker_buy_base": 815366.7, "taker_buy_quote": 1517284.3891 }, { "timestamp": 1763899200000, "datetime": "2025-11-23T12:00:00", "open": 1.848, "high": 1.879, "low": 1.839, "close": 1.862, "volume": 2121834.4, "close_time": 1763913599999, "quote_volume": 3942640.2125, "trades": 44970, "taker_buy_base": 1132293.5, "taker_buy_quote": 2104165.4674 }, { "timestamp": 1763913600000, "datetime": "2025-11-23T16:00:00", "open": 1.862, "high": 1.87, "low": 1.814, "close": 1.849, "volume": 1738813.8, "close_time": 1763927999999, "quote_volume": 3199633.5823, "trades": 42078, "taker_buy_base": 776785.4, "taker_buy_quote": 1429452.0671 }, { "timestamp": 1763928000000, "datetime": "2025-11-23T20:00:00", "open": 1.849, "high": 1.866, "low": 1.818, "close": 1.822, "volume": 1857207.2, "close_time": 1763942399999, "quote_volume": 3425362.1813, "trades": 22652, "taker_buy_base": 1032605.8, "taker_buy_quote": 1904643.6315 }, { "timestamp": 1763942400000, "datetime": "2025-11-24T00:00:00", "open": 1.822, "high": 1.888, "low": 1.798, "close": 1.873, "volume": 3296580.2, "close_time": 1763956799999, "quote_volume": 6085789.3095, "trades": 44451, "taker_buy_base": 1761963.1, "taker_buy_quote": 3255557.868 }, { "timestamp": 1763956800000, "datetime": "2025-11-24T04:00:00", "open": 1.873, "high": 1.893, "low": 1.834, "close": 1.848, "volume": 2230293.7, "close_time": 1763971199999, "quote_volume": 4150009.5923, "trades": 33720, "taker_buy_base": 1085750.0, "taker_buy_quote": 2020530.7085 }, { "timestamp": 1763971200000, "datetime": "2025-11-24T08:00:00", "open": 1.848, "high": 1.871, "low": 1.824, "close": 1.866, "volume": 1596687.2, "close_time": 1763985599999, "quote_volume": 2945777.4608, "trades": 26528, "taker_buy_base": 850382.4, "taker_buy_quote": 1569265.973 }, { "timestamp": 1763985600000, "datetime": "2025-11-24T12:00:00", "open": 1.866, "high": 1.947, "low": 1.846, "close": 1.928, "volume": 7157799.2, "close_time": 1763999999999, "quote_volume": 13644853.1441, "trades": 89572, "taker_buy_base": 4128718.0, "taker_buy_quote": 7871115.5247 }, { "timestamp": 1764000000000, "datetime": "2025-11-24T16:00:00", "open": 1.927, "high": 1.988, "low": 1.917, "close": 1.951, "volume": 5478848.1, "close_time": 1764014399999, "quote_volume": 10709574.3353, "trades": 66747, "taker_buy_base": 2927952.9, "taker_buy_quote": 5723930.9883 }, { "timestamp": 1764014400000, "datetime": "2025-11-24T20:00:00", "open": 1.951, "high": 1.969, "low": 1.905, "close": 1.905, "volume": 2685439.2, "close_time": 1764028799999, "quote_volume": 5204429.9766, "trades": 32186, "taker_buy_base": 1358252.1, "taker_buy_quote": 2631796.8685 }, { "timestamp": 1764028800000, "datetime": "2025-11-25T00:00:00", "open": 1.905, "high": 1.949, "low": 1.9, "close": 1.91, "volume": 2481790.2, "close_time": 1764043199999, "quote_volume": 4768754.1128, "trades": 25680, "taker_buy_base": 1346149.2, "taker_buy_quote": 2588184.3504 }, { "timestamp": 1764043200000, "datetime": "2025-11-25T04:00:00", "open": 1.909, "high": 1.916, "low": 1.846, "close": 1.85, "volume": 3131183.4, "close_time": 1764057599999, "quote_volume": 5883979.4644, "trades": 24980, "taker_buy_base": 1325122.1, "taker_buy_quote": 2492450.4447 }, { "timestamp": 1764057600000, "datetime": "2025-11-25T08:00:00", "open": 1.851, "high": 1.867, "low": 1.839, "close": 1.856, "volume": 2455861.3, "close_time": 1764071999999, "quote_volume": 4555284.0725, "trades": 21286, "taker_buy_base": 1273623.0, "taker_buy_quote": 2363198.1331 }, { "timestamp": 1764072000000, "datetime": "2025-11-25T12:00:00", "open": 1.856, "high": 1.883, "low": 1.817, "close": 1.843, "volume": 3474568.6, "close_time": 1764086399999, "quote_volume": 6437330.6552, "trades": 42308, "taker_buy_base": 1703691.2, "taker_buy_quote": 3158669.0085 }, { "timestamp": 1764086400000, "datetime": "2025-11-25T16:00:00", "open": 1.843, "high": 1.936, "low": 1.84, "close": 1.892, "volume": 3922362.2, "close_time": 1764100799999, "quote_volume": 7413600.6744, "trades": 41422, "taker_buy_base": 2036535.0, "taker_buy_quote": 3851229.4071 }, { "timestamp": 1764100800000, "datetime": "2025-11-25T20:00:00", "open": 1.893, "high": 1.935, "low": 1.871, "close": 1.913, "volume": 2561785.1, "close_time": 1764115199999, "quote_volume": 4881150.1177, "trades": 34783, "taker_buy_base": 1286990.0, "taker_buy_quote": 2453276.4615 }, { "timestamp": 1764115200000, "datetime": "2025-11-26T00:00:00", "open": 1.913, "high": 1.928, "low": 1.88, "close": 1.883, "volume": 2029138.6, "close_time": 1764129599999, "quote_volume": 3868649.7229, "trades": 21580, "taker_buy_base": 1101772.4, "taker_buy_quote": 2103434.235 }, { "timestamp": 1764129600000, "datetime": "2025-11-26T04:00:00", "open": 1.883, "high": 1.898, "low": 1.872, "close": 1.889, "volume": 1691200.3, "close_time": 1764143999999, "quote_volume": 3183941.9064, "trades": 14346, "taker_buy_base": 707936.5, "taker_buy_quote": 1333902.3751 }, { "timestamp": 1764144000000, "datetime": "2025-11-26T08:00:00", "open": 1.889, "high": 1.889, "low": 1.845, "close": 1.858, "volume": 1482059.5, "close_time": 1764158399999, "quote_volume": 2762217.0693, "trades": 17294, "taker_buy_base": 704514.1, "taker_buy_quote": 1313035.6234 }, { "timestamp": 1764158400000, "datetime": "2025-11-26T12:00:00", "open": 1.858, "high": 1.891, "low": 1.836, "close": 1.86, "volume": 1845367.4, "close_time": 1764172799999, "quote_volume": 3444120.9703, "trades": 32671, "taker_buy_base": 824147.5, "taker_buy_quote": 1540429.7371 }, { "timestamp": 1764172800000, "datetime": "2025-11-26T16:00:00", "open": 1.86, "high": 1.96, "low": 1.86, "close": 1.944, "volume": 3578095.4, "close_time": 1764187199999, "quote_volume": 6877320.4892, "trades": 41008, "taker_buy_base": 1718484.1, "taker_buy_quote": 3310212.0553 }, { "timestamp": 1764187200000, "datetime": "2025-11-26T20:00:00", "open": 1.943, "high": 1.951, "low": 1.928, "close": 1.937, "volume": 1354733.5, "close_time": 1764201599999, "quote_volume": 2625992.093, "trades": 15918, "taker_buy_base": 626039.3, "taker_buy_quote": 1213403.041 }, { "timestamp": 1764201600000, "datetime": "2025-11-27T00:00:00", "open": 1.938, "high": 1.955, "low": 1.913, "close": 1.916, "volume": 1963111.9, "close_time": 1764215999999, "quote_volume": 3796331.3708, "trades": 20210, "taker_buy_base": 961754.2, "taker_buy_quote": 1859998.5154 }, { "timestamp": 1764216000000, "datetime": "2025-11-27T04:00:00", "open": 1.916, "high": 1.939, "low": 1.914, "close": 1.926, "volume": 1034071.0, "close_time": 1764230399999, "quote_volume": 1989792.7884, "trades": 11699, "taker_buy_base": 496352.7, "taker_buy_quote": 955488.0047 }, { "timestamp": 1764230400000, "datetime": "2025-11-27T08:00:00", "open": 1.925, "high": 1.944, "low": 1.914, "close": 1.918, "volume": 1789581.4, "close_time": 1764244799999, "quote_volume": 3451272.5567, "trades": 13538, "taker_buy_base": 945803.9, "taker_buy_quote": 1823642.2301 }, { "timestamp": 1764244800000, "datetime": "2025-11-27T12:00:00", "open": 1.918, "high": 1.937, "low": 1.901, "close": 1.935, "volume": 1898535.4, "close_time": 1764259199999, "quote_volume": 3639770.1724, "trades": 18317, "taker_buy_base": 843425.0, "taker_buy_quote": 1618154.5998 }, { "timestamp": 1764259200000, "datetime": "2025-11-27T16:00:00", "open": 1.934, "high": 1.951, "low": 1.928, "close": 1.939, "volume": 1352692.7, "close_time": 1764273599999, "quote_volume": 2625387.0044, "trades": 15909, "taker_buy_base": 667848.4, "taker_buy_quote": 1296259.756 }, { "timestamp": 1764273600000, "datetime": "2025-11-27T20:00:00", "open": 1.939, "high": 1.945, "low": 1.899, "close": 1.906, "volume": 1282877.7, "close_time": 1764287999999, "quote_volume": 2462385.5848, "trades": 11040, "taker_buy_base": 464541.6, "taker_buy_quote": 892744.664 }, { "timestamp": 1764288000000, "datetime": "2025-11-28T00:00:00", "open": 1.907, "high": 1.919, "low": 1.868, "close": 1.891, "volume": 1418887.5, "close_time": 1764302399999, "quote_volume": 2680181.8005, "trades": 19223, "taker_buy_base": 686174.6, "taker_buy_quote": 1296268.7857 }, { "timestamp": 1764302400000, "datetime": "2025-11-28T04:00:00", "open": 1.89, "high": 1.895, "low": 1.873, "close": 1.887, "volume": 1092661.1, "close_time": 1764316799999, "quote_volume": 2057960.39, "trades": 11822, "taker_buy_base": 546329.4, "taker_buy_quote": 1029375.1641 }, { "timestamp": 1764316800000, "datetime": "2025-11-28T08:00:00", "open": 1.887, "high": 1.94, "low": 1.885, "close": 1.898, "volume": 1884586.4, "close_time": 1764331199999, "quote_volume": 3610700.9708, "trades": 23869, "taker_buy_base": 883289.7, "taker_buy_quote": 1691890.893 }, { "timestamp": 1764331200000, "datetime": "2025-11-28T12:00:00", "open": 1.898, "high": 1.956, "low": 1.889, "close": 1.933, "volume": 2493600.4, "close_time": 1764345599999, "quote_volume": 4795069.8168, "trades": 30202, "taker_buy_base": 1406731.0, "taker_buy_quote": 2706310.4121 }, { "timestamp": 1764345600000, "datetime": "2025-11-28T16:00:00", "open": 1.934, "high": 1.937, "low": 1.85, "close": 1.888, "volume": 2745265.4, "close_time": 1764359999999, "quote_volume": 5178803.7343, "trades": 38202, "taker_buy_base": 1221537.3, "taker_buy_quote": 2305631.8723 }, { "timestamp": 1764360000000, "datetime": "2025-11-28T20:00:00", "open": 1.887, "high": 1.89, "low": 1.864, "close": 1.879, "volume": 1088502.1, "close_time": 1764374399999, "quote_volume": 2042471.2624, "trades": 13537, "taker_buy_base": 497904.8, "taker_buy_quote": 934601.878 }, { "timestamp": 1764374400000, "datetime": "2025-11-29T00:00:00", "open": 1.879, "high": 1.886, "low": 1.865, "close": 1.879, "volume": 762941.3, "close_time": 1764388799999, "quote_volume": 1430925.4846, "trades": 9826, "taker_buy_base": 373982.2, "taker_buy_quote": 701634.7872 }, { "timestamp": 1764388800000, "datetime": "2025-11-29T04:00:00", "open": 1.878, "high": 1.905, "low": 1.87, "close": 1.873, "volume": 1150070.6, "close_time": 1764403199999, "quote_volume": 2170541.6614, "trades": 13352, "taker_buy_base": 565840.4, "taker_buy_quote": 1068212.4738 }, { "timestamp": 1764403200000, "datetime": "2025-11-29T08:00:00", "open": 1.872, "high": 1.897, "low": 1.867, "close": 1.891, "volume": 1000696.0, "close_time": 1764417599999, "quote_volume": 1881849.1154, "trades": 11970, "taker_buy_base": 431274.7, "taker_buy_quote": 811012.28 }, { "timestamp": 1764417600000, "datetime": "2025-11-29T12:00:00", "open": 1.89, "high": 1.892, "low": 1.86, "close": 1.877, "volume": 1172372.0, "close_time": 1764431999999, "quote_volume": 2196955.4674, "trades": 13757, "taker_buy_base": 582367.0, "taker_buy_quote": 1091175.4635 }, { "timestamp": 1764432000000, "datetime": "2025-11-29T16:00:00", "open": 1.877, "high": 1.879, "low": 1.831, "close": 1.844, "volume": 1809818.2, "close_time": 1764446399999, "quote_volume": 3348078.9831, "trades": 18398, "taker_buy_base": 716269.9, "taker_buy_quote": 1326101.8121 }, { "timestamp": 1764446400000, "datetime": "2025-11-29T20:00:00", "open": 1.844, "high": 1.856, "low": 1.837, "close": 1.851, "volume": 600487.0, "close_time": 1764460799999, "quote_volume": 1108668.6247, "trades": 8901, "taker_buy_base": 318421.7, "taker_buy_quote": 588016.1742 }, { "timestamp": 1764460800000, "datetime": "2025-11-30T00:00:00", "open": 1.851, "high": 1.866, "low": 1.826, "close": 1.854, "volume": 975042.7, "close_time": 1764475199999, "quote_volume": 1802737.0075, "trades": 10279, "taker_buy_base": 459507.2, "taker_buy_quote": 849908.8161 }, { "timestamp": 1764475200000, "datetime": "2025-11-30T04:00:00", "open": 1.855, "high": 1.859, "low": 1.836, "close": 1.851, "volume": 650995.7, "close_time": 1764489599999, "quote_volume": 1203348.9112, "trades": 9733, "taker_buy_base": 328468.6, "taker_buy_quote": 607279.0434 }, { "timestamp": 1764489600000, "datetime": "2025-11-30T08:00:00", "open": 1.851, "high": 1.861, "low": 1.835, "close": 1.836, "volume": 908428.4, "close_time": 1764503999999, "quote_volume": 1679138.6839, "trades": 13175, "taker_buy_base": 494025.8, "taker_buy_quote": 913482.8095 }, { "timestamp": 1764504000000, "datetime": "2025-11-30T12:00:00", "open": 1.836, "high": 1.866, "low": 1.826, "close": 1.844, "volume": 1621252.5, "close_time": 1764518399999, "quote_volume": 3000484.8558, "trades": 18160, "taker_buy_base": 909847.7, "taker_buy_quote": 1684377.921 }, { "timestamp": 1764518400000, "datetime": "2025-11-30T16:00:00", "open": 1.844, "high": 1.869, "low": 1.844, "close": 1.857, "volume": 1368167.8, "close_time": 1764532799999, "quote_volume": 2543458.0708, "trades": 14575, "taker_buy_base": 809893.4, "taker_buy_quote": 1505672.5842 }, { "timestamp": 1764532800000, "datetime": "2025-11-30T20:00:00", "open": 1.856, "high": 1.868, "low": 1.803, "close": 1.805, "volume": 1687234.9, "close_time": 1764547199999, "quote_volume": 3098019.9116, "trades": 18207, "taker_buy_base": 728483.8, "taker_buy_quote": 1338848.2545 }, { "timestamp": 1764547200000, "datetime": "2025-12-01T00:00:00", "open": 1.805, "high": 1.812, "low": 1.669, "close": 1.674, "volume": 7077640.9, "close_time": 1764561599999, "quote_volume": 12191142.7918, "trades": 79777, "taker_buy_base": 3421929.6, "taker_buy_quote": 5889771.8131 }, { "timestamp": 1764561600000, "datetime": "2025-12-01T04:00:00", "open": 1.674, "high": 1.683, "low": 1.648, "close": 1.666, "volume": 2751427.4, "close_time": 1764575999999, "quote_volume": 4581400.7424, "trades": 26988, "taker_buy_base": 1375354.4, "taker_buy_quote": 2291881.4719 }, { "timestamp": 1764576000000, "datetime": "2025-12-01T08:00:00", "open": 1.665, "high": 1.673, "low": 1.628, "close": 1.634, "volume": 2305903.9, "close_time": 1764590399999, "quote_volume": 3810877.0046, "trades": 20346, "taker_buy_base": 1089505.1, "taker_buy_quote": 1801767.6905 }, { "timestamp": 1764590400000, "datetime": "2025-12-01T12:00:00", "open": 1.634, "high": 1.64, "low": 1.584, "close": 1.615, "volume": 4464692.0, "close_time": 1764604799999, "quote_volume": 7204512.349, "trades": 50209, "taker_buy_base": 2076038.7, "taker_buy_quote": 3352307.9909 }, { "timestamp": 1764604800000, "datetime": "2025-12-01T16:00:00", "open": 1.616, "high": 1.622, "low": 1.594, "close": 1.604, "volume": 2546437.7, "close_time": 1764619199999, "quote_volume": 4092540.2932, "trades": 29322, "taker_buy_base": 1350607.6, "taker_buy_quote": 2171365.3927 }, { "timestamp": 1764619200000, "datetime": "2025-12-01T20:00:00", "open": 1.605, "high": 1.641, "low": 1.605, "close": 1.627, "volume": 2201325.4, "close_time": 1764633599999, "quote_volume": 3584900.6099, "trades": 21185, "taker_buy_base": 1066675.2, "taker_buy_quote": 1736998.1228 }, { "timestamp": 1764633600000, "datetime": "2025-12-02T00:00:00", "open": 1.626, "high": 1.662, "low": 1.624, "close": 1.657, "volume": 1826225.3, "close_time": 1764647999999, "quote_volume": 2999729.7227, "trades": 18819, "taker_buy_base": 971448.6, "taker_buy_quote": 1596051.1754 }, { "timestamp": 1764648000000, "datetime": "2025-12-02T04:00:00", "open": 1.658, "high": 1.684, "low": 1.651, "close": 1.682, "volume": 2188371.1, "close_time": 1764662399999, "quote_volume": 3651483.6184, "trades": 14597, "taker_buy_base": 1133146.6, "taker_buy_quote": 1891763.581 }, { "timestamp": 1764662400000, "datetime": "2025-12-02T08:00:00", "open": 1.682, "high": 1.727, "low": 1.667, "close": 1.722, "volume": 3514842.5, "close_time": 1764676799999, "quote_volume": 5953704.4215, "trades": 26761, "taker_buy_base": 1802808.9, "taker_buy_quote": 3055124.9529 }, { "timestamp": 1764676800000, "datetime": "2025-12-02T12:00:00", "open": 1.722, "high": 1.835, "low": 1.722, "close": 1.822, "volume": 6166480.8, "close_time": 1764691199999, "quote_volume": 10861058.2611, "trades": 61517, "taker_buy_base": 3209592.7, "taker_buy_quote": 5656580.9516 }, { "timestamp": 1764691200000, "datetime": "2025-12-02T16:00:00", "open": 1.822, "high": 1.831, "low": 1.798, "close": 1.806, "volume": 3659262.5, "close_time": 1764705599999, "quote_volume": 6644345.9824, "trades": 42600, "taker_buy_base": 1808298.8, "taker_buy_quote": 3285196.7726 }, { "timestamp": 1764705600000, "datetime": "2025-12-02T20:00:00", "open": 1.806, "high": 1.826, "low": 1.787, "close": 1.804, "volume": 1767641.5, "close_time": 1764719999999, "quote_volume": 3184069.9205, "trades": 26142, "taker_buy_base": 808604.3, "taker_buy_quote": 1456734.6063 }, { "timestamp": 1764720000000, "datetime": "2025-12-03T00:00:00", "open": 1.803, "high": 1.825, "low": 1.788, "close": 1.816, "volume": 2625924.2, "close_time": 1764734399999, "quote_volume": 4740248.6364, "trades": 21638, "taker_buy_base": 1490248.0, "taker_buy_quote": 2691209.0973 }, { "timestamp": 1764734400000, "datetime": "2025-12-03T04:00:00", "open": 1.816, "high": 1.849, "low": 1.804, "close": 1.815, "volume": 3355219.6, "close_time": 1764748799999, "quote_volume": 6107278.0687, "trades": 21650, "taker_buy_base": 1335988.3, "taker_buy_quote": 2435612.6726 }, { "timestamp": 1764748800000, "datetime": "2025-12-03T08:00:00", "open": 1.816, "high": 1.824, "low": 1.788, "close": 1.8, "volume": 1783540.4, "close_time": 1764763199999, "quote_volume": 3225633.6471, "trades": 16017, "taker_buy_base": 875100.9, "taker_buy_quote": 1584207.1987 }, { "timestamp": 1764763200000, "datetime": "2025-12-03T12:00:00", "open": 1.8, "high": 1.819, "low": 1.757, "close": 1.802, "volume": 4978145.0, "close_time": 1764777599999, "quote_volume": 8912074.0461, "trades": 46775, "taker_buy_base": 2446909.5, "taker_buy_quote": 4383701.1258 }, { "timestamp": 1764777600000, "datetime": "2025-12-03T16:00:00", "open": 1.803, "high": 1.831, "low": 1.788, "close": 1.824, "volume": 2205482.7, "close_time": 1764791999999, "quote_volume": 3992376.1478, "trades": 21910, "taker_buy_base": 1116384.0, "taker_buy_quote": 2020139.1902 }, { "timestamp": 1764792000000, "datetime": "2025-12-03T20:00:00", "open": 1.824, "high": 1.871, "low": 1.81, "close": 1.845, "volume": 2920228.9, "close_time": 1764806399999, "quote_volume": 5381905.8047, "trades": 25835, "taker_buy_base": 1656966.9, "taker_buy_quote": 3053254.4392 }, { "timestamp": 1764806400000, "datetime": "2025-12-04T00:00:00", "open": 1.846, "high": 1.877, "low": 1.835, "close": 1.862, "volume": 2166331.3, "close_time": 1764820799999, "quote_volume": 4030018.3741, "trades": 21101, "taker_buy_base": 1121567.9, "taker_buy_quote": 2086612.5654 }, { "timestamp": 1764820800000, "datetime": "2025-12-04T04:00:00", "open": 1.862, "high": 1.886, "low": 1.845, "close": 1.857, "volume": 2361190.6, "close_time": 1764835199999, "quote_volume": 4406357.2289, "trades": 18818, "taker_buy_base": 1092178.7, "taker_buy_quote": 2038852.0569 }, { "timestamp": 1764835200000, "datetime": "2025-12-04T08:00:00", "open": 1.857, "high": 1.9, "low": 1.852, "close": 1.863, "volume": 2810061.0, "close_time": 1764849599999, "quote_volume": 5287212.8425, "trades": 24495, "taker_buy_base": 1387454.1, "taker_buy_quote": 2611329.8381 }, { "timestamp": 1764849600000, "datetime": "2025-12-04T12:00:00", "open": 1.863, "high": 1.869, "low": 1.816, "close": 1.835, "volume": 2643311.3, "close_time": 1764863999999, "quote_volume": 4857545.2315, "trades": 32310, "taker_buy_base": 1218936.9, "taker_buy_quote": 2240110.7419 }, { "timestamp": 1764864000000, "datetime": "2025-12-04T16:00:00", "open": 1.834, "high": 1.839, "low": 1.747, "close": 1.79, "volume": 3223560.6, "close_time": 1764878399999, "quote_volume": 5779440.2879, "trades": 37335, "taker_buy_base": 1539773.4, "taker_buy_quote": 2762285.2453 }, { "timestamp": 1764878400000, "datetime": "2025-12-04T20:00:00", "open": 1.789, "high": 1.81, "low": 1.777, "close": 1.797, "volume": 1162792.8, "close_time": 1764892799999, "quote_volume": 2086914.3054, "trades": 15685, "taker_buy_base": 579703.8, "taker_buy_quote": 1040677.2196 }, { "timestamp": 1764892800000, "datetime": "2025-12-05T00:00:00", "open": 1.797, "high": 1.818, "low": 1.794, "close": 1.796, "volume": 1012116.0, "close_time": 1764907199999, "quote_volume": 1825897.2413, "trades": 12996, "taker_buy_base": 567436.4, "taker_buy_quote": 1024041.9821 }, { "timestamp": 1764907200000, "datetime": "2025-12-05T04:00:00", "open": 1.795, "high": 1.799, "low": 1.772, "close": 1.79, "volume": 1248213.0, "close_time": 1764921599999, "quote_volume": 2226820.4268, "trades": 11963, "taker_buy_base": 595282.4, "taker_buy_quote": 1061833.0284 }, { "timestamp": 1764921600000, "datetime": "2025-12-05T08:00:00", "open": 1.79, "high": 1.79, "low": 1.725, "close": 1.737, "volume": 3732341.2, "close_time": 1764935999999, "quote_volume": 6540341.7042, "trades": 24177, "taker_buy_base": 1622924.5, "taker_buy_quote": 2843575.1432 }, { "timestamp": 1764936000000, "datetime": "2025-12-05T12:00:00", "open": 1.737, "high": 1.752, "low": 1.69, "close": 1.713, "volume": 4964405.0, "close_time": 1764950399999, "quote_volume": 8550547.4219, "trades": 45199, "taker_buy_base": 2384964.5, "taker_buy_quote": 4110029.0964 }, { "timestamp": 1764950400000, "datetime": "2025-12-05T16:00:00", "open": 1.713, "high": 1.717, "low": 1.659, "close": 1.68, "volume": 4031174.5, "close_time": 1764964799999, "quote_volume": 6783154.7774, "trades": 49893, "taker_buy_base": 2102196.3, "taker_buy_quote": 3538132.9712 }, { "timestamp": 1764964800000, "datetime": "2025-12-05T20:00:00", "open": 1.68, "high": 1.694, "low": 1.668, "close": 1.681, "volume": 1318327.0, "close_time": 1764979199999, "quote_volume": 2217553.9762, "trades": 14660, "taker_buy_base": 730665.6, "taker_buy_quote": 1229484.5594 }, { "timestamp": 1764979200000, "datetime": "2025-12-06T00:00:00", "open": 1.681, "high": 1.699, "low": 1.67, "close": 1.685, "volume": 1074540.3, "close_time": 1764993599999, "quote_volume": 1811350.6777, "trades": 11339, "taker_buy_base": 527834.0, "taker_buy_quote": 889888.8202 }, { "timestamp": 1764993600000, "datetime": "2025-12-06T04:00:00", "open": 1.685, "high": 1.691, "low": 1.667, "close": 1.683, "volume": 1794577.9, "close_time": 1765007999999, "quote_volume": 3007666.1823, "trades": 10413, "taker_buy_base": 1035890.5, "taker_buy_quote": 1736435.4023 }, { "timestamp": 1765008000000, "datetime": "2025-12-06T08:00:00", "open": 1.682, "high": 1.715, "low": 1.68, "close": 1.704, "volume": 2215755.1, "close_time": 1765022399999, "quote_volume": 3768614.5127, "trades": 16529, "taker_buy_base": 1249646.0, "taker_buy_quote": 2125705.1606 }, { "timestamp": 1765022400000, "datetime": "2025-12-06T12:00:00", "open": 1.704, "high": 1.748, "low": 1.702, "close": 1.709, "volume": 2296005.1, "close_time": 1765036799999, "quote_volume": 3960548.291, "trades": 18451, "taker_buy_base": 1196632.4, "taker_buy_quote": 2064830.0623 }, { "timestamp": 1765036800000, "datetime": "2025-12-06T16:00:00", "open": 1.71, "high": 1.741, "low": 1.708, "close": 1.714, "volume": 1513836.2, "close_time": 1765051199999, "quote_volume": 2606201.3231, "trades": 14041, "taker_buy_base": 752735.8, "taker_buy_quote": 1295985.1126 }, { "timestamp": 1765051200000, "datetime": "2025-12-06T20:00:00", "open": 1.714, "high": 1.723, "low": 1.698, "close": 1.709, "volume": 952538.8, "close_time": 1765065599999, "quote_volume": 1629776.4073, "trades": 14415, "taker_buy_base": 481396.7, "taker_buy_quote": 823636.0576 }, { "timestamp": 1765065600000, "datetime": "2025-12-07T00:00:00", "open": 1.709, "high": 1.729, "low": 1.707, "close": 1.718, "volume": 783352.1, "close_time": 1765079999999, "quote_volume": 1346317.4757, "trades": 7955, "taker_buy_base": 417185.9, "taker_buy_quote": 716960.7848 }, { "timestamp": 1765080000000, "datetime": "2025-12-07T04:00:00", "open": 1.717, "high": 1.725, "low": 1.703, "close": 1.708, "volume": 812135.1, "close_time": 1765094399999, "quote_volume": 1391894.853, "trades": 8154, "taker_buy_base": 399711.5, "taker_buy_quote": 685275.7362 }, { "timestamp": 1765094400000, "datetime": "2025-12-07T08:00:00", "open": 1.708, "high": 1.717, "low": 1.682, "close": 1.688, "volume": 1170890.1, "close_time": 1765108799999, "quote_volume": 1983626.0176, "trades": 12670, "taker_buy_base": 501575.9, "taker_buy_quote": 849812.2074 }, { "timestamp": 1765108800000, "datetime": "2025-12-07T12:00:00", "open": 1.689, "high": 1.701, "low": 1.639, "close": 1.699, "volume": 4588770.7, "close_time": 1765123199999, "quote_volume": 7653394.9105, "trades": 45721, "taker_buy_base": 2410878.8, "taker_buy_quote": 4022777.801 }, { "timestamp": 1765123200000, "datetime": "2025-12-07T16:00:00", "open": 1.698, "high": 1.748, "low": 1.684, "close": 1.738, "volume": 2919790.6, "close_time": 1765137599999, "quote_volume": 5023860.5579, "trades": 33716, "taker_buy_base": 1436272.7, "taker_buy_quote": 2472023.9339 }, { "timestamp": 1765137600000, "datetime": "2025-12-07T20:00:00", "open": 1.739, "high": 1.773, "low": 1.683, "close": 1.702, "volume": 3206405.8, "close_time": 1765151999999, "quote_volume": 5528653.9251, "trades": 31090, "taker_buy_base": 1547118.7, "taker_buy_quote": 2671525.1753 }, { "timestamp": 1765152000000, "datetime": "2025-12-08T00:00:00", "open": 1.702, "high": 1.742, "low": 1.691, "close": 1.724, "volume": 1724779.0, "close_time": 1765166399999, "quote_volume": 2961840.4725, "trades": 21262, "taker_buy_base": 913745.8, "taker_buy_quote": 1569057.067 }, { "timestamp": 1765166400000, "datetime": "2025-12-08T04:00:00", "open": 1.724, "high": 1.801, "low": 1.724, "close": 1.781, "volume": 2019065.7, "close_time": 1765180799999, "quote_volume": 3564571.8511, "trades": 19465, "taker_buy_base": 1112158.6, "taker_buy_quote": 1964074.5385 }, { "timestamp": 1765180800000, "datetime": "2025-12-08T08:00:00", "open": 1.782, "high": 1.797, "low": 1.767, "close": 1.78, "volume": 1489672.9, "close_time": 1765195199999, "quote_volume": 2653290.7091, "trades": 19333, "taker_buy_base": 700167.9, "taker_buy_quote": 1247431.0411 }, { "timestamp": 1765195200000, "datetime": "2025-12-08T12:00:00", "open": 1.78, "high": 1.793, "low": 1.744, "close": 1.755, "volume": 2828307.5, "close_time": 1765209599999, "quote_volume": 5007583.6154, "trades": 37055, "taker_buy_base": 1320878.9, "taker_buy_quote": 2338938.6015 }, { "timestamp": 1765209600000, "datetime": "2025-12-08T16:00:00", "open": 1.754, "high": 1.787, "low": 1.739, "close": 1.749, "volume": 2967363.4, "close_time": 1765223999999, "quote_volume": 5232712.0411, "trades": 38077, "taker_buy_base": 1550006.5, "taker_buy_quote": 2733663.5383 }, { "timestamp": 1765224000000, "datetime": "2025-12-08T20:00:00", "open": 1.75, "high": 1.78, "low": 1.736, "close": 1.745, "volume": 2213859.9, "close_time": 1765238399999, "quote_volume": 3892705.1969, "trades": 22920, "taker_buy_base": 1115605.9, "taker_buy_quote": 1961857.4982 }, { "timestamp": 1765238400000, "datetime": "2025-12-09T00:00:00", "open": 1.745, "high": 1.752, "low": 1.713, "close": 1.733, "volume": 1688184.4, "close_time": 1765252799999, "quote_volume": 2920296.8807, "trades": 16886, "taker_buy_base": 846641.2, "taker_buy_quote": 1464941.0488 }, { "timestamp": 1765252800000, "datetime": "2025-12-09T04:00:00", "open": 1.734, "high": 1.736, "low": 1.698, "close": 1.733, "volume": 1623676.5, "close_time": 1765267199999, "quote_volume": 2783737.2534, "trades": 14621, "taker_buy_base": 769494.0, "taker_buy_quote": 1319873.4329 }, { "timestamp": 1765267200000, "datetime": "2025-12-09T08:00:00", "open": 1.733, "high": 1.735, "low": 1.712, "close": 1.726, "volume": 1012582.1, "close_time": 1765281599999, "quote_volume": 1742628.7335, "trades": 10884, "taker_buy_base": 509534.4, "taker_buy_quote": 876884.5374 }, { "timestamp": 1765281600000, "datetime": "2025-12-09T12:00:00", "open": 1.726, "high": 1.842, "low": 1.721, "close": 1.835, "volume": 5220808.4, "close_time": 1765295999999, "quote_volume": 9304117.3635, "trades": 53440, "taker_buy_base": 2497812.1, "taker_buy_quote": 4453575.7825 }, { "timestamp": 1765296000000, "datetime": "2025-12-09T16:00:00", "open": 1.835, "high": 1.885, "low": 1.835, "close": 1.848, "volume": 6732153.4, "close_time": 1765310399999, "quote_volume": 12525232.5675, "trades": 69526, "taker_buy_base": 3318048.4, "taker_buy_quote": 6172854.2128 }, { "timestamp": 1765310400000, "datetime": "2025-12-09T20:00:00", "open": 1.848, "high": 1.85, "low": 1.784, "close": 1.811, "volume": 2307915.3, "close_time": 1765324799999, "quote_volume": 4196800.5906, "trades": 28189, "taker_buy_base": 990368.3, "taker_buy_quote": 1799960.1604 }, { "timestamp": 1765324800000, "datetime": "2025-12-10T00:00:00", "open": 1.81, "high": 1.815, "low": 1.788, "close": 1.796, "volume": 1303042.2, "close_time": 1765339199999, "quote_volume": 2344389.4059, "trades": 15029, "taker_buy_base": 665983.1, "taker_buy_quote": 1198506.6493 }, { "timestamp": 1765339200000, "datetime": "2025-12-10T04:00:00", "open": 1.796, "high": 1.801, "low": 1.772, "close": 1.783, "volume": 1228020.6, "close_time": 1765353599999, "quote_volume": 2196046.0766, "trades": 11823, "taker_buy_base": 640588.8, "taker_buy_quote": 1146086.3919 }, { "timestamp": 1765353600000, "datetime": "2025-12-10T08:00:00", "open": 1.782, "high": 1.783, "low": 1.743, "close": 1.753, "volume": 3548050.7, "close_time": 1765367999999, "quote_volume": 6243887.2583, "trades": 21563, "taker_buy_base": 1562554.5, "taker_buy_quote": 2750300.6712 }, { "timestamp": 1765368000000, "datetime": "2025-12-10T12:00:00", "open": 1.753, "high": 1.765, "low": 1.735, "close": 1.757, "volume": 2943783.9, "close_time": 1765382399999, "quote_volume": 5144008.81, "trades": 24681, "taker_buy_base": 1247682.1, "taker_buy_quote": 2180700.0879 }, { "timestamp": 1765382400000, "datetime": "2025-12-10T16:00:00", "open": 1.757, "high": 1.823, "low": 1.751, "close": 1.815, "volume": 4512436.2, "close_time": 1765396799999, "quote_volume": 8092401.6015, "trades": 63598, "taker_buy_base": 2341522.6, "taker_buy_quote": 4198382.0283 }, { "timestamp": 1765396800000, "datetime": "2025-12-10T20:00:00", "open": 1.815, "high": 1.864, "low": 1.748, "close": 1.76, "volume": 4871686.4, "close_time": 1765411199999, "quote_volume": 8778235.1763, "trades": 60340, "taker_buy_base": 2414315.4, "taker_buy_quote": 4351997.0402 }, { "timestamp": 1765411200000, "datetime": "2025-12-11T00:00:00", "open": 1.76, "high": 1.763, "low": 1.659, "close": 1.667, "volume": 3567115.5, "close_time": 1765425599999, "quote_volume": 6056509.4936, "trades": 39146, "taker_buy_base": 1545341.9, "taker_buy_quote": 2622103.4114 }, { "timestamp": 1765425600000, "datetime": "2025-12-11T04:00:00", "open": 1.667, "high": 1.696, "low": 1.659, "close": 1.674, "volume": 1875295.8, "close_time": 1765439999999, "quote_volume": 3151147.5314, "trades": 16851, "taker_buy_base": 961732.5, "taker_buy_quote": 1615899.5227 }, { "timestamp": 1765440000000, "datetime": "2025-12-11T08:00:00", "open": 1.674, "high": 1.678, "low": 1.651, "close": 1.665, "volume": 1469781.4, "close_time": 1765454399999, "quote_volume": 2446962.707, "trades": 12968, "taker_buy_base": 735832.7, "taker_buy_quote": 1225350.2937 }, { "timestamp": 1765454400000, "datetime": "2025-12-11T12:00:00", "open": 1.664, "high": 1.675, "low": 1.646, "close": 1.654, "volume": 2819727.8, "close_time": 1765468799999, "quote_volume": 4681774.7153, "trades": 32368, "taker_buy_base": 1436942.5, "taker_buy_quote": 2386580.2989 }, { "timestamp": 1765468800000, "datetime": "2025-12-11T16:00:00", "open": 1.654, "high": 1.683, "low": 1.627, "close": 1.661, "volume": 3956739.9, "close_time": 1765483199999, "quote_volume": 6527354.4438, "trades": 33485, "taker_buy_base": 1964384.6, "taker_buy_quote": 3243307.1138 }, { "timestamp": 1765483200000, "datetime": "2025-12-11T20:00:00", "open": 1.661, "high": 1.726, "low": 1.66, "close": 1.673, "volume": 3213997.2, "close_time": 1765497599999, "quote_volume": 5442413.6836, "trades": 32498, "taker_buy_base": 1649064.2, "taker_buy_quote": 2791605.7794 }, { "timestamp": 1765497600000, "datetime": "2025-12-12T00:00:00", "open": 1.674, "high": 1.699, "low": 1.646, "close": 1.682, "volume": 2242209.0, "close_time": 1765511999999, "quote_volume": 3747110.5619, "trades": 22933, "taker_buy_base": 1065317.1, "taker_buy_quote": 1780935.3532 }, { "timestamp": 1765512000000, "datetime": "2025-12-12T04:00:00", "open": 1.681, "high": 1.72, "low": 1.672, "close": 1.704, "volume": 2176926.1, "close_time": 1765526399999, "quote_volume": 3698984.9986, "trades": 17252, "taker_buy_base": 1205609.4, "taker_buy_quote": 2048633.7469 }, { "timestamp": 1765526400000, "datetime": "2025-12-12T08:00:00", "open": 1.704, "high": 1.709, "low": 1.686, "close": 1.702, "volume": 1568129.5, "close_time": 1765540799999, "quote_volume": 2664057.8514, "trades": 15053, "taker_buy_base": 716617.6, "taker_buy_quote": 1217710.5111 }, { "timestamp": 1765540800000, "datetime": "2025-12-12T12:00:00", "open": 1.702, "high": 1.708, "low": 1.6, "close": 1.61, "volume": 4881038.3, "close_time": 1765555199999, "quote_volume": 8114243.1547, "trades": 42867, "taker_buy_base": 2258484.4, "taker_buy_quote": 3759017.9347 }, { "timestamp": 1765555200000, "datetime": "2025-12-12T16:00:00", "open": 1.609, "high": 1.632, "low": 1.584, "close": 1.611, "volume": 3705938.9, "close_time": 1765569599999, "quote_volume": 5957546.4526, "trades": 41645, "taker_buy_base": 1829510.1, "taker_buy_quote": 2941226.248 }, { "timestamp": 1765569600000, "datetime": "2025-12-12T20:00:00", "open": 1.611, "high": 1.639, "low": 1.609, "close": 1.637, "volume": 1166129.8, "close_time": 1765583999999, "quote_volume": 1892707.0604, "trades": 10263, "taker_buy_base": 649524.3, "taker_buy_quote": 1054541.0547 }, { "timestamp": 1765584000000, "datetime": "2025-12-13T00:00:00", "open": 1.638, "high": 1.654, "low": 1.632, "close": 1.649, "volume": 936876.6, "close_time": 1765598399999, "quote_volume": 1536163.3576, "trades": 7258, "taker_buy_base": 516887.5, "taker_buy_quote": 847796.3238 }, { "timestamp": 1765598400000, "datetime": "2025-12-13T04:00:00", "open": 1.65, "high": 1.659, "low": 1.643, "close": 1.65, "volume": 851204.4, "close_time": 1765612799999, "quote_volume": 1404210.8592, "trades": 7027, "taker_buy_base": 426750.6, "taker_buy_quote": 704037.3443 }, { "timestamp": 1765612800000, "datetime": "2025-12-13T08:00:00", "open": 1.651, "high": 1.685, "low": 1.651, "close": 1.676, "volume": 1540618.2, "close_time": 1765627199999, "quote_volume": 2574241.6824, "trades": 10539, "taker_buy_base": 839188.6, "taker_buy_quote": 1402091.03 }, { "timestamp": 1765627200000, "datetime": "2025-12-13T12:00:00", "open": 1.676, "high": 1.678, "low": 1.649, "close": 1.656, "volume": 1496432.6, "close_time": 1765641599999, "quote_volume": 2486006.1965, "trades": 12045, "taker_buy_base": 689149.5, "taker_buy_quote": 1144891.3593 }, { "timestamp": 1765641600000, "datetime": "2025-12-13T16:00:00", "open": 1.657, "high": 1.67, "low": 1.653, "close": 1.661, "volume": 730450.2, "close_time": 1765655999999, "quote_volume": 1211948.9562, "trades": 7392, "taker_buy_base": 373637.3, "taker_buy_quote": 620128.5395 }, { "timestamp": 1765656000000, "datetime": "2025-12-13T20:00:00", "open": 1.661, "high": 1.667, "low": 1.639, "close": 1.664, "volume": 1127715.5, "close_time": 1765670399999, "quote_volume": 1863965.6345, "trades": 7994, "taker_buy_base": 471890.0, "taker_buy_quote": 780237.0861 }, { "timestamp": 1765670400000, "datetime": "2025-12-14T00:00:00", "open": 1.664, "high": 1.67, "low": 1.648, "close": 1.651, "volume": 699463.5, "close_time": 1765684799999, "quote_volume": 1159959.8019, "trades": 7009, "taker_buy_base": 363522.2, "taker_buy_quote": 603006.67 }, { "timestamp": 1765684800000, "datetime": "2025-12-14T04:00:00", "open": 1.65, "high": 1.651, "low": 1.628, "close": 1.633, "volume": 1113723.9, "close_time": 1765699199999, "quote_volume": 1821162.2548, "trades": 7645, "taker_buy_base": 484096.6, "taker_buy_quote": 791634.7109 }, { "timestamp": 1765699200000, "datetime": "2025-12-14T08:00:00", "open": 1.634, "high": 1.639, "low": 1.608, "close": 1.624, "volume": 1685885.5, "close_time": 1765713599999, "quote_volume": 2740913.4007, "trades": 15322, "taker_buy_base": 777726.7, "taker_buy_quote": 1265215.2361 }, { "timestamp": 1765713600000, "datetime": "2025-12-14T12:00:00", "open": 1.624, "high": 1.636, "low": 1.603, "close": 1.609, "volume": 1754814.0, "close_time": 1765727999999, "quote_volume": 2839576.4051, "trades": 17197, "taker_buy_base": 794467.0, "taker_buy_quote": 1285563.5443 }, { "timestamp": 1765728000000, "datetime": "2025-12-14T16:00:00", "open": 1.609, "high": 1.622, "low": 1.587, "close": 1.596, "volume": 1477019.4, "close_time": 1765742399999, "quote_volume": 2364097.2157, "trades": 19176, "taker_buy_base": 784681.8, "taker_buy_quote": 1255920.5062 }, { "timestamp": 1765742400000, "datetime": "2025-12-14T20:00:00", "open": 1.596, "high": 1.607, "low": 1.57, "close": 1.591, "volume": 2275877.0, "close_time": 1765756799999, "quote_volume": 3616367.931, "trades": 21072, "taker_buy_base": 1031094.1, "taker_buy_quote": 1639154.5101 }, { "timestamp": 1765756800000, "datetime": "2025-12-15T00:00:00", "open": 1.591, "high": 1.647, "low": 1.588, "close": 1.625, "volume": 1621286.6, "close_time": 1765771199999, "quote_volume": 2621496.7339, "trades": 21787, "taker_buy_base": 814719.6, "taker_buy_quote": 1316802.7362 }, { "timestamp": 1765771200000, "datetime": "2025-12-15T04:00:00", "open": 1.625, "high": 1.639, "low": 1.615, "close": 1.62, "volume": 919240.0, "close_time": 1765785599999, "quote_volume": 1497318.1466, "trades": 9310, "taker_buy_base": 452915.2, "taker_buy_quote": 737652.314 }, { "timestamp": 1765785600000, "datetime": "2025-12-15T08:00:00", "open": 1.62, "high": 1.633, "low": 1.614, "close": 1.619, "volume": 1209746.3, "close_time": 1765799999999, "quote_volume": 1963675.5027, "trades": 11511, "taker_buy_base": 603560.6, "taker_buy_quote": 979950.687 }, { "timestamp": 1765800000000, "datetime": "2025-12-15T12:00:00", "open": 1.618, "high": 1.626, "low": 1.527, "close": 1.534, "volume": 6283724.0, "close_time": 1765814399999, "quote_volume": 9860444.9006, "trades": 69836, "taker_buy_base": 2956749.2, "taker_buy_quote": 4640410.768 }, { "timestamp": 1765814400000, "datetime": "2025-12-15T16:00:00", "open": 1.533, "high": 1.54, "low": 1.489, "close": 1.527, "volume": 5158310.2, "close_time": 1765828799999, "quote_volume": 7833541.9504, "trades": 58885, "taker_buy_base": 2562510.5, "taker_buy_quote": 3896775.8879 }, { "timestamp": 1765828800000, "datetime": "2025-12-15T20:00:00", "open": 1.526, "high": 1.554, "low": 1.511, "close": 1.545, "volume": 2167538.7, "close_time": 1765843199999, "quote_volume": 3326115.7635, "trades": 19859, "taker_buy_base": 1238384.2, "taker_buy_quote": 1899886.1595 }, { "timestamp": 1765843200000, "datetime": "2025-12-16T00:00:00", "open": 1.545, "high": 1.553, "low": 1.531, "close": 1.543, "volume": 1731392.9, "close_time": 1765857599999, "quote_volume": 2668478.1453, "trades": 15694, "taker_buy_base": 833089.9, "taker_buy_quote": 1284020.1525 }, { "timestamp": 1765857600000, "datetime": "2025-12-16T04:00:00", "open": 1.544, "high": 1.546, "low": 1.516, "close": 1.521, "volume": 2079878.9, "close_time": 1765871999999, "quote_volume": 3189651.113, "trades": 13944, "taker_buy_base": 1164213.8, "taker_buy_quote": 1785869.7799 }, { "timestamp": 1765872000000, "datetime": "2025-12-16T08:00:00", "open": 1.521, "high": 1.555, "low": 1.518, "close": 1.544, "volume": 2257962.0, "close_time": 1765886399999, "quote_volume": 3463041.963, "trades": 16436, "taker_buy_base": 1211008.8, "taker_buy_quote": 1856750.5933 }, { "timestamp": 1765886400000, "datetime": "2025-12-16T12:00:00", "open": 1.544, "high": 1.563, "low": 1.506, "close": 1.558, "volume": 5780970.5, "close_time": 1765900799999, "quote_volume": 8864079.1952, "trades": 53761, "taker_buy_base": 2994407.2, "taker_buy_quote": 4597858.41 }, { "timestamp": 1765900800000, "datetime": "2025-12-16T16:00:00", "open": 1.558, "high": 1.6, "low": 1.549, "close": 1.582, "volume": 4139611.0, "close_time": 1765915199999, "quote_volume": 6486616.2722, "trades": 30953, "taker_buy_base": 2245324.2, "taker_buy_quote": 3517028.2363 }, { "timestamp": 1765915200000, "datetime": "2025-12-16T20:00:00", "open": 1.582, "high": 1.62, "low": 1.562, "close": 1.57, "volume": 2330092.2, "close_time": 1765929599999, "quote_volume": 3710061.293, "trades": 18059, "taker_buy_base": 1160698.2, "taker_buy_quote": 1848111.3247 }, { "timestamp": 1765929600000, "datetime": "2025-12-17T00:00:00", "open": 1.569, "high": 1.575, "low": 1.554, "close": 1.556, "volume": 1337149.0, "close_time": 1765943999999, "quote_volume": 2090469.1665, "trades": 12963, "taker_buy_base": 652784.5, "taker_buy_quote": 1020690.5438 }, { "timestamp": 1765944000000, "datetime": "2025-12-17T04:00:00", "open": 1.556, "high": 1.56, "low": 1.536, "close": 1.548, "volume": 1246860.7, "close_time": 1765958399999, "quote_volume": 1931394.2779, "trades": 13939, "taker_buy_base": 618642.7, "taker_buy_quote": 958374.9381 }, { "timestamp": 1765958400000, "datetime": "2025-12-17T08:00:00", "open": 1.547, "high": 1.549, "low": 1.528, "close": 1.538, "volume": 1289248.6, "close_time": 1765972799999, "quote_volume": 1983140.3126, "trades": 11356, "taker_buy_base": 656453.8, "taker_buy_quote": 1010356.7894 }, { "timestamp": 1765972800000, "datetime": "2025-12-17T12:00:00", "open": 1.539, "high": 1.615, "low": 1.518, "close": 1.539, "volume": 5815888.0, "close_time": 1765987199999, "quote_volume": 9081459.3846, "trades": 58244, "taker_buy_base": 2821652.0, "taker_buy_quote": 4407082.9564 }, { "timestamp": 1765987200000, "datetime": "2025-12-17T16:00:00", "open": 1.538, "high": 1.549, "low": 1.467, "close": 1.486, "volume": 7236945.3, "close_time": 1766001599999, "quote_volume": 10834584.2048, "trades": 65802, "taker_buy_base": 3402098.2, "taker_buy_quote": 5094886.8803 }, { "timestamp": 1766001600000, "datetime": "2025-12-17T20:00:00", "open": 1.487, "high": 1.499, "low": 1.468, "close": 1.481, "volume": 1464348.0, "close_time": 1766015999999, "quote_volume": 2172779.8357, "trades": 15191, "taker_buy_base": 650586.8, "taker_buy_quote": 965609.0729 }, { "timestamp": 1766016000000, "datetime": "2025-12-18T00:00:00", "open": 1.481, "high": 1.487, "low": 1.461, "close": 1.465, "volume": 2100173.6, "close_time": 1766030399999, "quote_volume": 3099945.8918, "trades": 14075, "taker_buy_base": 1107658.1, "taker_buy_quote": 1635620.5285 }, { "timestamp": 1766030400000, "datetime": "2025-12-18T04:00:00", "open": 1.466, "high": 1.478, "low": 1.452, "close": 1.476, "volume": 1611160.5, "close_time": 1766044799999, "quote_volume": 2359871.2673, "trades": 13078, "taker_buy_base": 710926.7, "taker_buy_quote": 1042429.4678 }, { "timestamp": 1766044800000, "datetime": "2025-12-18T08:00:00", "open": 1.476, "high": 1.489, "low": 1.465, "close": 1.475, "volume": 2028761.3, "close_time": 1766059199999, "quote_volume": 2997363.488, "trades": 18336, "taker_buy_base": 1014135.1, "taker_buy_quote": 1498086.0798 }, { "timestamp": 1766059200000, "datetime": "2025-12-18T12:00:00", "open": 1.476, "high": 1.589, "low": 1.47, "close": 1.567, "volume": 5858480.6, "close_time": 1766073599999, "quote_volume": 8942241.9257, "trades": 58920, "taker_buy_base": 3020158.7, "taker_buy_quote": 4607388.315 }, { "timestamp": 1766073600000, "datetime": "2025-12-18T16:00:00", "open": 1.567, "high": 1.6, "low": 1.425, "close": 1.428, "volume": 8517725.0, "close_time": 1766087999999, "quote_volume": 12897244.6677, "trades": 99747, "taker_buy_base": 4186069.6, "taker_buy_quote": 6331818.998 }, { "timestamp": 1766088000000, "datetime": "2025-12-18T20:00:00", "open": 1.429, "high": 1.456, "low": 1.419, "close": 1.427, "volume": 7950983.9, "close_time": 1766102399999, "quote_volume": 11412752.9574, "trades": 53973, "taker_buy_base": 3920961.2, "taker_buy_quote": 5628242.7633 }, { "timestamp": 1766102400000, "datetime": "2025-12-19T00:00:00", "open": 1.428, "high": 1.486, "low": 1.405, "close": 1.475, "volume": 3446446.6, "close_time": 1766116799999, "quote_volume": 4948737.9019, "trades": 36283, "taker_buy_base": 1777329.6, "taker_buy_quote": 2553320.0921 }, { "timestamp": 1766116800000, "datetime": "2025-12-19T04:00:00", "open": 1.476, "high": 1.505, "low": 1.461, "close": 1.493, "volume": 2470552.2, "close_time": 1766131199999, "quote_volume": 3655910.124, "trades": 21867, "taker_buy_base": 1454745.1, "taker_buy_quote": 2154121.6834 }, { "timestamp": 1766131200000, "datetime": "2025-12-19T08:00:00", "open": 1.493, "high": 1.51, "low": 1.483, "close": 1.508, "volume": 1539765.8, "close_time": 1766145599999, "quote_volume": 2302036.5524, "trades": 15264, "taker_buy_base": 777590.0, "taker_buy_quote": 1162829.0443 }, { "timestamp": 1766145600000, "datetime": "2025-12-19T12:00:00", "open": 1.507, "high": 1.542, "low": 1.487, "close": 1.514, "volume": 6337892.7, "close_time": 1766159999999, "quote_volume": 9565200.286, "trades": 49731, "taker_buy_base": 3363779.5, "taker_buy_quote": 5075807.6719 }, { "timestamp": 1766160000000, "datetime": "2025-12-19T16:00:00", "open": 1.515, "high": 1.56, "low": 1.502, "close": 1.551, "volume": 3570993.0, "close_time": 1766174399999, "quote_volume": 5456407.5506, "trades": 42242, "taker_buy_base": 1658679.1, "taker_buy_quote": 2535428.3085 }, { "timestamp": 1766174400000, "datetime": "2025-12-19T20:00:00", "open": 1.551, "high": 1.56, "low": 1.535, "close": 1.539, "volume": 1699902.4, "close_time": 1766188799999, "quote_volume": 2628954.0398, "trades": 16385, "taker_buy_base": 827526.5, "taker_buy_quote": 1280382.9723 }, { "timestamp": 1766188800000, "datetime": "2025-12-20T00:00:00", "open": 1.539, "high": 1.539, "low": 1.512, "close": 1.516, "volume": 1076690.2, "close_time": 1766203199999, "quote_volume": 1638093.4419, "trades": 8909, "taker_buy_base": 468033.1, "taker_buy_quote": 711945.9651 }, { "timestamp": 1766203200000, "datetime": "2025-12-20T04:00:00", "open": 1.516, "high": 1.539, "low": 1.505, "close": 1.534, "volume": 1587133.4, "close_time": 1766217599999, "quote_volume": 2409551.6488, "trades": 11199, "taker_buy_base": 812298.4, "taker_buy_quote": 1233994.8401 }, { "timestamp": 1766217600000, "datetime": "2025-12-20T08:00:00", "open": 1.533, "high": 1.546, "low": 1.514, "close": 1.522, "volume": 1161129.1, "close_time": 1766231999999, "quote_volume": 1777747.1254, "trades": 9187, "taker_buy_base": 533201.4, "taker_buy_quote": 816511.2736 }, { "timestamp": 1766232000000, "datetime": "2025-12-20T12:00:00", "open": 1.522, "high": 1.523, "low": 1.505, "close": 1.518, "volume": 1344400.5, "close_time": 1766246399999, "quote_volume": 2036029.8343, "trades": 10377, "taker_buy_base": 638246.9, "taker_buy_quote": 966795.444 }, { "timestamp": 1766246400000, "datetime": "2025-12-20T16:00:00", "open": 1.518, "high": 1.526, "low": 1.514, "close": 1.518, "volume": 724584.7, "close_time": 1766260799999, "quote_volume": 1100895.3827, "trades": 6404, "taker_buy_base": 431329.1, "taker_buy_quote": 655343.1665 }, { "timestamp": 1766260800000, "datetime": "2025-12-20T20:00:00", "open": 1.517, "high": 1.527, "low": 1.515, "close": 1.523, "volume": 1100458.7, "close_time": 1766275199999, "quote_volume": 1673104.2808, "trades": 7573, "taker_buy_base": 607352.0, "taker_buy_quote": 923507.6105 }, { "timestamp": 1766275200000, "datetime": "2025-12-21T00:00:00", "open": 1.523, "high": 1.529, "low": 1.492, "close": 1.506, "volume": 1527275.8, "close_time": 1766289599999, "quote_volume": 2301026.0542, "trades": 12199, "taker_buy_base": 637874.1, "taker_buy_quote": 960763.8879 }, { "timestamp": 1766289600000, "datetime": "2025-12-21T04:00:00", "open": 1.506, "high": 1.521, "low": 1.506, "close": 1.516, "volume": 670062.5, "close_time": 1766303999999, "quote_volume": 1013603.9639, "trades": 6168, "taker_buy_base": 359582.7, "taker_buy_quote": 543917.5727 }, { "timestamp": 1766304000000, "datetime": "2025-12-21T08:00:00", "open": 1.516, "high": 1.536, "low": 1.51, "close": 1.514, "volume": 1322098.0, "close_time": 1766318399999, "quote_volume": 2014168.1609, "trades": 14140, "taker_buy_base": 665641.3, "taker_buy_quote": 1014209.3913 }, { "timestamp": 1766318400000, "datetime": "2025-12-21T12:00:00", "open": 1.515, "high": 1.523, "low": 1.453, "close": 1.464, "volume": 3073463.5, "close_time": 1766332799999, "quote_volume": 4546773.3571, "trades": 32175, "taker_buy_base": 1486554.5, "taker_buy_quote": 2196729.1329 }, { "timestamp": 1766332800000, "datetime": "2025-12-21T16:00:00", "open": 1.463, "high": 1.491, "low": 1.456, "close": 1.489, "volume": 1397967.6, "close_time": 1766347199999, "quote_volume": 2059112.3979, "trades": 15568, "taker_buy_base": 753270.0, "taker_buy_quote": 1109974.5135 }, { "timestamp": 1766347200000, "datetime": "2025-12-21T20:00:00", "open": 1.489, "high": 1.528, "low": 1.467, "close": 1.509, "volume": 2112025.3, "close_time": 1766361599999, "quote_volume": 3165526.8533, "trades": 18340, "taker_buy_base": 1107835.2, "taker_buy_quote": 1659100.1274 }, { "timestamp": 1766361600000, "datetime": "2025-12-22T00:00:00", "open": 1.51, "high": 1.543, "low": 1.493, "close": 1.516, "volume": 3039227.2, "close_time": 1766375999999, "quote_volume": 4611082.4259, "trades": 35772, "taker_buy_base": 1628880.9, "taker_buy_quote": 2471308.0163 }, { "timestamp": 1766376000000, "datetime": "2025-12-22T04:00:00", "open": 1.517, "high": 1.538, "low": 1.516, "close": 1.535, "volume": 1698523.6, "close_time": 1766390399999, "quote_volume": 2595793.9633, "trades": 14172, "taker_buy_base": 1030573.0, "taker_buy_quote": 1575221.9818 }, { "timestamp": 1766390400000, "datetime": "2025-12-22T08:00:00", "open": 1.535, "high": 1.57, "low": 1.534, "close": 1.56, "volume": 2459922.9, "close_time": 1766404799999, "quote_volume": 3836400.7361, "trades": 24816, "taker_buy_base": 1447283.7, "taker_buy_quote": 2257728.9901 }, { "timestamp": 1766404800000, "datetime": "2025-12-22T12:00:00", "open": 1.56, "high": 1.587, "low": 1.543, "close": 1.558, "volume": 3275481.6, "close_time": 1766419199999, "quote_volume": 5128972.1628, "trades": 37627, "taker_buy_base": 1780326.3, "taker_buy_quote": 2789850.172 }, { "timestamp": 1766419200000, "datetime": "2025-12-22T16:00:00", "open": 1.558, "high": 1.574, "low": 1.504, "close": 1.504, "volume": 2119295.8, "close_time": 1766433599999, "quote_volume": 3270866.5627, "trades": 25895, "taker_buy_base": 982811.1, "taker_buy_quote": 1519065.9428 }, { "timestamp": 1766433600000, "datetime": "2025-12-22T20:00:00", "open": 1.505, "high": 1.521, "low": 1.492, "close": 1.505, "volume": 1964635.1, "close_time": 1766447999999, "quote_volume": 2952403.4661, "trades": 18916, "taker_buy_base": 967165.5, "taker_buy_quote": 1453708.1369 }, { "timestamp": 1766448000000, "datetime": "2025-12-23T00:00:00", "open": 1.505, "high": 1.526, "low": 1.477, "close": 1.494, "volume": 2592140.0, "close_time": 1766462399999, "quote_volume": 3887498.4575, "trades": 17635, "taker_buy_base": 1212936.7, "taker_buy_quote": 1819793.4943 }, { "timestamp": 1766462400000, "datetime": "2025-12-23T04:00:00", "open": 1.493, "high": 1.5, "low": 1.473, "close": 1.478, "volume": 1519175.1, "close_time": 1766476799999, "quote_volume": 2254555.8801, "trades": 14130, "taker_buy_base": 752258.2, "taker_buy_quote": 1116525.3042 }, { "timestamp": 1766476800000, "datetime": "2025-12-23T08:00:00", "open": 1.478, "high": 1.499, "low": 1.473, "close": 1.493, "volume": 830238.4, "close_time": 1766491199999, "quote_volume": 1234398.9731, "trades": 7890, "taker_buy_base": 483009.1, "taker_buy_quote": 718451.9646 }, { "timestamp": 1766491200000, "datetime": "2025-12-23T12:00:00", "open": 1.492, "high": 1.5, "low": 1.462, "close": 1.488, "volume": 3096540.4, "close_time": 1766505599999, "quote_volume": 4591131.7872, "trades": 30397, "taker_buy_base": 1498630.4, "taker_buy_quote": 2223187.3277 }, { "timestamp": 1766505600000, "datetime": "2025-12-23T16:00:00", "open": 1.487, "high": 1.532, "low": 1.484, "close": 1.506, "volume": 2967280.4, "close_time": 1766519999999, "quote_volume": 4471233.91, "trades": 29113, "taker_buy_base": 1460557.4, "taker_buy_quote": 2199617.9701 }, { "timestamp": 1766520000000, "datetime": "2025-12-23T20:00:00", "open": 1.506, "high": 1.53, "low": 1.483, "close": 1.486, "volume": 1171436.7, "close_time": 1766534399999, "quote_volume": 1761369.1268, "trades": 12532, "taker_buy_base": 555566.6, "taker_buy_quote": 835534.4102 }, { "timestamp": 1766534400000, "datetime": "2025-12-24T00:00:00", "open": 1.486, "high": 1.489, "low": 1.453, "close": 1.471, "volume": 1827006.5, "close_time": 1766548799999, "quote_volume": 2684932.6667, "trades": 17490, "taker_buy_base": 1016752.3, "taker_buy_quote": 1494229.7395 }, { "timestamp": 1766548800000, "datetime": "2025-12-24T04:00:00", "open": 1.471, "high": 1.48, "low": 1.443, "close": 1.443, "volume": 2004778.2, "close_time": 1766563199999, "quote_volume": 2920876.4315, "trades": 13861, "taker_buy_base": 887718.6, "taker_buy_quote": 1294449.415 }, { "timestamp": 1766563200000, "datetime": "2025-12-24T08:00:00", "open": 1.443, "high": 1.454, "low": 1.44, "close": 1.447, "volume": 1115432.1, "close_time": 1766577599999, "quote_volume": 1613127.4804, "trades": 9077, "taker_buy_base": 532246.3, "taker_buy_quote": 769982.2726 }, { "timestamp": 1766577600000, "datetime": "2025-12-24T12:00:00", "open": 1.446, "high": 1.47, "low": 1.436, "close": 1.468, "volume": 2314328.8, "close_time": 1766591999999, "quote_volume": 3367716.41, "trades": 19993, "taker_buy_base": 1177360.2, "taker_buy_quote": 1714126.53 }, { "timestamp": 1766592000000, "datetime": "2025-12-24T16:00:00", "open": 1.468, "high": 1.472, "low": 1.444, "close": 1.459, "volume": 1458534.6, "close_time": 1766606399999, "quote_volume": 2126702.6575, "trades": 14310, "taker_buy_base": 750066.0, "taker_buy_quote": 1093915.6265 }, { "timestamp": 1766606400000, "datetime": "2025-12-24T20:00:00", "open": 1.459, "high": 1.475, "low": 1.452, "close": 1.455, "volume": 1160540.6, "close_time": 1766620799999, "quote_volume": 1698494.8958, "trades": 8959, "taker_buy_base": 676191.8, "taker_buy_quote": 989828.7522 }, { "timestamp": 1766620800000, "datetime": "2025-12-25T00:00:00", "open": 1.455, "high": 1.503, "low": 1.454, "close": 1.498, "volume": 1960566.1, "close_time": 1766635199999, "quote_volume": 2905802.4705, "trades": 13791, "taker_buy_base": 986323.1, "taker_buy_quote": 1460926.147 }, { "timestamp": 1766635200000, "datetime": "2025-12-25T04:00:00", "open": 1.498, "high": 1.513, "low": 1.486, "close": 1.501, "volume": 1625099.2, "close_time": 1766649599999, "quote_volume": 2434465.6375, "trades": 13544, "taker_buy_base": 795113.3, "taker_buy_quote": 1191058.4491 }, { "timestamp": 1766649600000, "datetime": "2025-12-25T08:00:00", "open": 1.501, "high": 1.511, "low": 1.463, "close": 1.472, "volume": 1638651.0, "close_time": 1766663999999, "quote_volume": 2433957.2196, "trades": 13195, "taker_buy_base": 758163.0, "taker_buy_quote": 1126421.0926 }, { "timestamp": 1766664000000, "datetime": "2025-12-25T12:00:00", "open": 1.471, "high": 1.507, "low": 1.468, "close": 1.5, "volume": 1678536.6, "close_time": 1766678399999, "quote_volume": 2497640.4704, "trades": 14949, "taker_buy_base": 912967.5, "taker_buy_quote": 1357753.0852 }, { "timestamp": 1766678400000, "datetime": "2025-12-25T16:00:00", "open": 1.5, "high": 1.51, "low": 1.482, "close": 1.505, "volume": 1675559.1, "close_time": 1766692799999, "quote_volume": 2510837.1446, "trades": 11092, "taker_buy_base": 949127.6, "taker_buy_quote": 1422473.3165 }, { "timestamp": 1766692800000, "datetime": "2025-12-25T20:00:00", "open": 1.505, "high": 1.506, "low": 1.433, "close": 1.439, "volume": 1932045.4, "close_time": 1766707199999, "quote_volume": 2827706.5444, "trades": 19544, "taker_buy_base": 859219.8, "taker_buy_quote": 1255678.7372 }, { "timestamp": 1766707200000, "datetime": "2025-12-26T00:00:00", "open": 1.438, "high": 1.542, "low": 1.432, "close": 1.527, "volume": 5649980.5, "close_time": 1766721599999, "quote_volume": 8460695.1627, "trades": 46555, "taker_buy_base": 2916994.4, "taker_buy_quote": 4364803.937 }, { "timestamp": 1766721600000, "datetime": "2025-12-26T04:00:00", "open": 1.527, "high": 1.563, "low": 1.517, "close": 1.523, "volume": 2665886.3, "close_time": 1766735999999, "quote_volume": 4105865.1892, "trades": 24781, "taker_buy_base": 1303737.5, "taker_buy_quote": 2008865.9014 }, { "timestamp": 1766736000000, "datetime": "2025-12-26T08:00:00", "open": 1.524, "high": 1.537, "low": 1.517, "close": 1.526, "volume": 1164603.8, "close_time": 1766750399999, "quote_volume": 1778194.3164, "trades": 10366, "taker_buy_base": 601899.2, "taker_buy_quote": 919102.9386 }, { "timestamp": 1766750400000, "datetime": "2025-12-26T12:00:00", "open": 1.526, "high": 1.535, "low": 1.487, "close": 1.513, "volume": 4063965.7, "close_time": 1766764799999, "quote_volume": 6134334.7673, "trades": 34094, "taker_buy_base": 1653380.7, "taker_buy_quote": 2496949.3379 }, { "timestamp": 1766764800000, "datetime": "2025-12-26T16:00:00", "open": 1.513, "high": 1.531, "low": 1.499, "close": 1.526, "volume": 2022756.2, "close_time": 1766779199999, "quote_volume": 3059697.131, "trades": 19007, "taker_buy_base": 1149061.6, "taker_buy_quote": 1737762.5491 }, { "timestamp": 1766779200000, "datetime": "2025-12-26T20:00:00", "open": 1.525, "high": 1.529, "low": 1.514, "close": 1.519, "volume": 722335.1, "close_time": 1766793599999, "quote_volume": 1098615.4318, "trades": 7082, "taker_buy_base": 335603.9, "taker_buy_quote": 510582.9356 }, { "timestamp": 1766793600000, "datetime": "2025-12-27T00:00:00", "open": 1.518, "high": 1.539, "low": 1.511, "close": 1.538, "volume": 906626.7, "close_time": 1766807999999, "quote_volume": 1380475.5403, "trades": 6411, "taker_buy_base": 457228.6, "taker_buy_quote": 696572.4113 }, { "timestamp": 1766808000000, "datetime": "2025-12-27T04:00:00", "open": 1.539, "high": 1.546, "low": 1.518, "close": 1.519, "volume": 1059333.1, "close_time": 1766822399999, "quote_volume": 1619421.8917, "trades": 5916, "taker_buy_base": 487860.6, "taker_buy_quote": 745866.8882 }, { "timestamp": 1766822400000, "datetime": "2025-12-27T08:00:00", "open": 1.519, "high": 1.535, "low": 1.502, "close": 1.533, "volume": 1589568.4, "close_time": 1766836799999, "quote_volume": 2410216.5348, "trades": 9264, "taker_buy_base": 761454.5, "taker_buy_quote": 1155933.6011 }, { "timestamp": 1766836800000, "datetime": "2025-12-27T12:00:00", "open": 1.533, "high": 1.554, "low": 1.526, "close": 1.552, "volume": 1678123.5, "close_time": 1766851199999, "quote_volume": 2579073.4869, "trades": 9366, "taker_buy_base": 1024522.5, "taker_buy_quote": 1575172.2764 }, { "timestamp": 1766851200000, "datetime": "2025-12-27T16:00:00", "open": 1.553, "high": 1.583, "low": 1.547, "close": 1.55, "volume": 1918914.1, "close_time": 1766865599999, "quote_volume": 2992290.4399, "trades": 14093, "taker_buy_base": 985504.9, "taker_buy_quote": 1536759.1518 }, { "timestamp": 1766865600000, "datetime": "2025-12-27T20:00:00", "open": 1.55, "high": 1.604, "low": 1.547, "close": 1.595, "volume": 2054133.8, "close_time": 1766879999999, "quote_volume": 3234612.01, "trades": 17647, "taker_buy_base": 1285417.4, "taker_buy_quote": 2023156.8064 }, { "timestamp": 1766880000000, "datetime": "2025-12-28T00:00:00", "open": 1.595, "high": 1.598, "low": 1.585, "close": 1.592, "volume": 964238.8, "close_time": 1766894399999, "quote_volume": 1533891.3909, "trades": 9636, "taker_buy_base": 451261.2, "taker_buy_quote": 717899.9101 }, { "timestamp": 1766894400000, "datetime": "2025-12-28T04:00:00", "open": 1.592, "high": 1.615, "low": 1.592, "close": 1.605, "volume": 1090576.2, "close_time": 1766908799999, "quote_volume": 1747566.7014, "trades": 11394, "taker_buy_base": 525249.5, "taker_buy_quote": 841570.3746 }, { "timestamp": 1766908800000, "datetime": "2025-12-28T08:00:00", "open": 1.605, "high": 1.615, "low": 1.587, "close": 1.595, "volume": 1082338.7, "close_time": 1766923199999, "quote_volume": 1733881.302, "trades": 10334, "taker_buy_base": 458082.3, "taker_buy_quote": 734337.9277 }, { "timestamp": 1766923200000, "datetime": "2025-12-28T12:00:00", "open": 1.595, "high": 1.596, "low": 1.569, "close": 1.59, "volume": 1405720.8, "close_time": 1766937599999, "quote_volume": 2227540.1527, "trades": 13903, "taker_buy_base": 736091.4, "taker_buy_quote": 1166155.1379 }, { "timestamp": 1766937600000, "datetime": "2025-12-28T16:00:00", "open": 1.59, "high": 1.593, "low": 1.555, "close": 1.557, "volume": 2016140.6, "close_time": 1766951999999, "quote_volume": 3167945.9722, "trades": 15699, "taker_buy_base": 938899.0, "taker_buy_quote": 1475360.1522 }, { "timestamp": 1766952000000, "datetime": "2025-12-28T20:00:00", "open": 1.556, "high": 1.586, "low": 1.553, "close": 1.582, "volume": 1490139.6, "close_time": 1766966399999, "quote_volume": 2335599.4757, "trades": 11756, "taker_buy_base": 898139.4, "taker_buy_quote": 1408151.8177 }, { "timestamp": 1766966400000, "datetime": "2025-12-29T00:00:00", "open": 1.582, "high": 1.612, "low": 1.578, "close": 1.605, "volume": 2298410.1, "close_time": 1766980799999, "quote_volume": 3669930.4717, "trades": 27853, "taker_buy_base": 1199126.6, "taker_buy_quote": 1915359.2405 }, { "timestamp": 1766980800000, "datetime": "2025-12-29T04:00:00", "open": 1.606, "high": 1.609, "low": 1.574, "close": 1.585, "volume": 1357029.0, "close_time": 1766995199999, "quote_volume": 2158516.8764, "trades": 15303, "taker_buy_base": 611814.0, "taker_buy_quote": 973606.42 }, { "timestamp": 1766995200000, "datetime": "2025-12-29T08:00:00", "open": 1.586, "high": 1.586, "low": 1.533, "close": 1.54, "volume": 3051441.7, "close_time": 1767009599999, "quote_volume": 4736879.6613, "trades": 23690, "taker_buy_base": 1321418.8, "taker_buy_quote": 2051382.3374 }, { "timestamp": 1767009600000, "datetime": "2025-12-29T12:00:00", "open": 1.54, "high": 1.543, "low": 1.511, "close": 1.526, "volume": 3827618.4, "close_time": 1767023999999, "quote_volume": 5840394.4417, "trades": 37942, "taker_buy_base": 1978286.9, "taker_buy_quote": 3020919.8828 }, { "timestamp": 1767024000000, "datetime": "2025-12-29T16:00:00", "open": 1.526, "high": 1.533, "low": 1.513, "close": 1.518, "volume": 1750965.1, "close_time": 1767038399999, "quote_volume": 2669127.0881, "trades": 16498, "taker_buy_base": 944000.9, "taker_buy_quote": 1439747.0375 }, { "timestamp": 1767038400000, "datetime": "2025-12-29T20:00:00", "open": 1.518, "high": 1.53, "low": 1.512, "close": 1.524, "volume": 899304.1, "close_time": 1767052799999, "quote_volume": 1368693.788, "trades": 10549, "taker_buy_base": 439082.4, "taker_buy_quote": 668495.6886 }, { "timestamp": 1767052800000, "datetime": "2025-12-30T00:00:00", "open": 1.524, "high": 1.534, "low": 1.512, "close": 1.525, "volume": 1082447.8, "close_time": 1767067199999, "quote_volume": 1649702.646, "trades": 13243, "taker_buy_base": 563492.8, "taker_buy_quote": 858898.4637 }, { "timestamp": 1767067200000, "datetime": "2025-12-30T04:00:00", "open": 1.525, "high": 1.536, "low": 1.515, "close": 1.531, "volume": 776300.0, "close_time": 1767081599999, "quote_volume": 1186279.6984, "trades": 8465, "taker_buy_base": 415562.8, "taker_buy_quote": 635351.3405 }, { "timestamp": 1767081600000, "datetime": "2025-12-30T08:00:00", "open": 1.531, "high": 1.562, "low": 1.531, "close": 1.545, "volume": 1745422.1, "close_time": 1767095999999, "quote_volume": 2701349.4159, "trades": 16003, "taker_buy_base": 885387.4, "taker_buy_quote": 1370784.0565 }, { "timestamp": 1767096000000, "datetime": "2025-12-30T12:00:00", "open": 1.546, "high": 1.558, "low": 1.526, "close": 1.548, "volume": 1989222.2, "close_time": 1767110399999, "quote_volume": 3064579.8628, "trades": 22520, "taker_buy_base": 959139.6, "taker_buy_quote": 1478501.4217 }, { "timestamp": 1767110400000, "datetime": "2025-12-30T16:00:00", "open": 1.548, "high": 1.552, "low": 1.516, "close": 1.53, "volume": 1649031.6, "close_time": 1767124799999, "quote_volume": 2525503.2679, "trades": 16896, "taker_buy_base": 703465.6, "taker_buy_quote": 1077896.0011 }, { "timestamp": 1767124800000, "datetime": "2025-12-30T20:00:00", "open": 1.529, "high": 1.53, "low": 1.512, "close": 1.516, "volume": 870218.1, "close_time": 1767139199999, "quote_volume": 1320816.4878, "trades": 8156, "taker_buy_base": 452250.9, "taker_buy_quote": 686478.3264 }, { "timestamp": 1767139200000, "datetime": "2025-12-31T00:00:00", "open": 1.515, "high": 1.531, "low": 1.504, "close": 1.518, "volume": 902126.1, "close_time": 1767153599999, "quote_volume": 1368415.6894, "trades": 9874, "taker_buy_base": 423670.5, "taker_buy_quote": 642845.4158 }, { "timestamp": 1767153600000, "datetime": "2025-12-31T04:00:00", "open": 1.519, "high": 1.526, "low": 1.514, "close": 1.519, "volume": 589778.6, "close_time": 1767167999999, "quote_volume": 896396.7592, "trades": 6176, "taker_buy_base": 319185.0, "taker_buy_quote": 485218.0844 }, { "timestamp": 1767168000000, "datetime": "2025-12-31T08:00:00", "open": 1.52, "high": 1.526, "low": 1.497, "close": 1.519, "volume": 1185826.2, "close_time": 1767182399999, "quote_volume": 1792196.0454, "trades": 9708, "taker_buy_base": 591148.8, "taker_buy_quote": 893922.3459 }, { "timestamp": 1767182400000, "datetime": "2025-12-31T12:00:00", "open": 1.519, "high": 1.53, "low": 1.506, "close": 1.508, "volume": 1644049.1, "close_time": 1767196799999, "quote_volume": 2494584.1049, "trades": 17852, "taker_buy_base": 784578.0, "taker_buy_quote": 1190483.5808 }, { "timestamp": 1767196800000, "datetime": "2025-12-31T16:00:00", "open": 1.509, "high": 1.51, "low": 1.47, "close": 1.49, "volume": 1944850.0, "close_time": 1767211199999, "quote_volume": 2894255.2374, "trades": 19780, "taker_buy_base": 972909.0, "taker_buy_quote": 1447706.0087 }, { "timestamp": 1767211200000, "datetime": "2025-12-31T20:00:00", "open": 1.489, "high": 1.53, "low": 1.478, "close": 1.514, "volume": 1922050.5, "close_time": 1767225599999, "quote_volume": 2899339.9807, "trades": 15270, "taker_buy_base": 996109.1, "taker_buy_quote": 1501799.7846 }, { "timestamp": 1767225600000, "datetime": "2026-01-01T00:00:00", "open": 1.514, "high": 1.529, "low": 1.506, "close": 1.507, "volume": 998357.3, "close_time": 1767239999999, "quote_volume": 1514811.1327, "trades": 8653, "taker_buy_base": 486869.7, "taker_buy_quote": 738701.8104 }, { "timestamp": 1767240000000, "datetime": "2026-01-01T04:00:00", "open": 1.507, "high": 1.515, "low": 1.501, "close": 1.512, "volume": 655760.8, "close_time": 1767254399999, "quote_volume": 988712.2416, "trades": 7038, "taker_buy_base": 355226.1, "taker_buy_quote": 535557.7415 }, { "timestamp": 1767254400000, "datetime": "2026-01-01T08:00:00", "open": 1.512, "high": 1.535, "low": 1.511, "close": 1.53, "volume": 910153.8, "close_time": 1767268799999, "quote_volume": 1385185.0139, "trades": 7799, "taker_buy_base": 462079.0, "taker_buy_quote": 703540.6925 }, { "timestamp": 1767268800000, "datetime": "2026-01-01T12:00:00", "open": 1.531, "high": 1.584, "low": 1.522, "close": 1.574, "volume": 2942173.9, "close_time": 1767283199999, "quote_volume": 4570121.9178, "trades": 24414, "taker_buy_base": 1667364.1, "taker_buy_quote": 2590422.9538 }, { "timestamp": 1767283200000, "datetime": "2026-01-01T16:00:00", "open": 1.574, "high": 1.614, "low": 1.571, "close": 1.613, "volume": 2826499.0, "close_time": 1767297599999, "quote_volume": 4494063.9013, "trades": 24497, "taker_buy_base": 1430656.6, "taker_buy_quote": 2276031.9121 }, { "timestamp": 1767297600000, "datetime": "2026-01-01T20:00:00", "open": 1.613, "high": 1.634, "low": 1.599, "close": 1.627, "volume": 3194344.0, "close_time": 1767311999999, "quote_volume": 5169918.6314, "trades": 21360, "taker_buy_base": 1601980.0, "taker_buy_quote": 2592368.5272 }, { "timestamp": 1767312000000, "datetime": "2026-01-02T00:00:00", "open": 1.628, "high": 1.662, "low": 1.624, "close": 1.656, "volume": 2889298.2, "close_time": 1767326399999, "quote_volume": 4746242.013, "trades": 20128, "taker_buy_base": 1410885.9, "taker_buy_quote": 2318500.9133 }, { "timestamp": 1767326400000, "datetime": "2026-01-02T04:00:00", "open": 1.656, "high": 1.659, "low": 1.628, "close": 1.629, "volume": 1397047.0, "close_time": 1767340799999, "quote_volume": 2298244.108, "trades": 12068, "taker_buy_base": 711798.9, "taker_buy_quote": 1171855.7052 }, { "timestamp": 1767340800000, "datetime": "2026-01-02T08:00:00", "open": 1.629, "high": 1.665, "low": 1.628, "close": 1.637, "volume": 2365857.3, "close_time": 1767355199999, "quote_volume": 3893929.2994, "trades": 21190, "taker_buy_base": 1187821.6, "taker_buy_quote": 1955465.944 }, { "timestamp": 1767355200000, "datetime": "2026-01-02T12:00:00", "open": 1.636, "high": 1.654, "low": 1.614, "close": 1.637, "volume": 3171030.0, "close_time": 1767369599999, "quote_volume": 5190371.8169, "trades": 36788, "taker_buy_base": 1590797.4, "taker_buy_quote": 2605719.4007 }, { "timestamp": 1767369600000, "datetime": "2026-01-02T16:00:00", "open": 1.637, "high": 1.692, "low": 1.632, "close": 1.685, "volume": 3099693.2, "close_time": 1767383999999, "quote_volume": 5151765.7283, "trades": 35118, "taker_buy_base": 1665897.3, "taker_buy_quote": 2769833.1867 }, { "timestamp": 1767384000000, "datetime": "2026-01-02T20:00:00", "open": 1.685, "high": 1.697, "low": 1.674, "close": 1.692, "volume": 1999606.2, "close_time": 1767398399999, "quote_volume": 3369299.3099, "trades": 17813, "taker_buy_base": 994634.5, "taker_buy_quote": 1676911.6596 }, { "timestamp": 1767398400000, "datetime": "2026-01-03T00:00:00", "open": 1.692, "high": 1.712, "low": 1.684, "close": 1.709, "volume": 1865825.7, "close_time": 1767412799999, "quote_volume": 3165363.5207, "trades": 16387, "taker_buy_base": 968613.2, "taker_buy_quote": 1644162.8799 }, { "timestamp": 1767412800000, "datetime": "2026-01-03T04:00:00", "open": 1.709, "high": 1.719, "low": 1.657, "close": 1.669, "volume": 2340437.9, "close_time": 1767427199999, "quote_volume": 3954327.7153, "trades": 22411, "taker_buy_base": 1013599.8, "taker_buy_quote": 1714285.1678 }, { "timestamp": 1767427200000, "datetime": "2026-01-03T08:00:00", "open": 1.668, "high": 1.68, "low": 1.66, "close": 1.675, "volume": 1550293.2, "close_time": 1767441599999, "quote_volume": 2587097.7151, "trades": 18614, "taker_buy_base": 749696.8, "taker_buy_quote": 1251535.6763 }, { "timestamp": 1767441600000, "datetime": "2026-01-03T12:00:00", "open": 1.674, "high": 1.707, "low": 1.672, "close": 1.681, "volume": 1275585.9, "close_time": 1767455999999, "quote_volume": 2160129.9507, "trades": 14947, "taker_buy_base": 641767.0, "taker_buy_quote": 1086896.521 }, { "timestamp": 1767456000000, "datetime": "2026-01-03T16:00:00", "open": 1.682, "high": 1.713, "low": 1.681, "close": 1.705, "volume": 1014706.2, "close_time": 1767470399999, "quote_volume": 1725551.8185, "trades": 13240, "taker_buy_base": 544047.9, "taker_buy_quote": 925439.5478 }, { "timestamp": 1767470400000, "datetime": "2026-01-03T20:00:00", "open": 1.704, "high": 1.718, "low": 1.694, "close": 1.711, "volume": 820670.6, "close_time": 1767484799999, "quote_volume": 1400409.5532, "trades": 11325, "taker_buy_base": 406438.6, "taker_buy_quote": 693758.3471 }, { "timestamp": 1767484800000, "datetime": "2026-01-04T00:00:00", "open": 1.71, "high": 1.732, "low": 1.693, "close": 1.713, "volume": 2052723.1, "close_time": 1767499199999, "quote_volume": 3512651.1508, "trades": 26448, "taker_buy_base": 1089398.5, "taker_buy_quote": 1864833.1165 }, { "timestamp": 1767499200000, "datetime": "2026-01-04T04:00:00", "open": 1.713, "high": 1.717, "low": 1.692, "close": 1.713, "volume": 1441901.4, "close_time": 1767513599999, "quote_volume": 2459498.1547, "trades": 16935, "taker_buy_base": 755336.3, "taker_buy_quote": 1288428.4191 }, { "timestamp": 1767513600000, "datetime": "2026-01-04T08:00:00", "open": 1.713, "high": 1.731, "low": 1.699, "close": 1.724, "volume": 1633639.9, "close_time": 1767527999999, "quote_volume": 2804553.8214, "trades": 18503, "taker_buy_base": 797426.2, "taker_buy_quote": 1369806.9145 }, { "timestamp": 1767528000000, "datetime": "2026-01-04T12:00:00", "open": 1.724, "high": 1.742, "low": 1.708, "close": 1.735, "volume": 1965065.7, "close_time": 1767542399999, "quote_volume": 3392539.2125, "trades": 23657, "taker_buy_base": 991116.5, "taker_buy_quote": 1711810.6816 }, { "timestamp": 1767542400000, "datetime": "2026-01-04T16:00:00", "open": 1.735, "high": 1.743, "low": 1.705, "close": 1.724, "volume": 1707681.1, "close_time": 1767556799999, "quote_volume": 2949409.0604, "trades": 20253, "taker_buy_base": 826726.2, "taker_buy_quote": 1429242.3799 }, { "timestamp": 1767556800000, "datetime": "2026-01-04T20:00:00", "open": 1.724, "high": 1.736, "low": 1.711, "close": 1.728, "volume": 1078177.7, "close_time": 1767571199999, "quote_volume": 1860457.529, "trades": 16476, "taker_buy_base": 568724.7, "taker_buy_quote": 981873.9282 }, { "timestamp": 1767571200000, "datetime": "2026-01-05T00:00:00", "open": 1.728, "high": 1.799, "low": 1.723, "close": 1.793, "volume": 4100879.3, "close_time": 1767585599999, "quote_volume": 7214321.643, "trades": 42393, "taker_buy_base": 2355922.5, "taker_buy_quote": 4150381.1139 }, { "timestamp": 1767585600000, "datetime": "2026-01-05T04:00:00", "open": 1.793, "high": 1.801, "low": 1.733, "close": 1.748, "volume": 3210898.7, "close_time": 1767599999999, "quote_volume": 5666419.0147, "trades": 36178, "taker_buy_base": 1653453.5, "taker_buy_quote": 2920564.3964 }, { "timestamp": 1767600000000, "datetime": "2026-01-05T08:00:00", "open": 1.748, "high": 1.76, "low": 1.709, "close": 1.72, "volume": 3193396.7, "close_time": 1767614399999, "quote_volume": 5503031.3889, "trades": 29357, "taker_buy_base": 1459506.5, "taker_buy_quote": 2516465.7493 }, { "timestamp": 1767614400000, "datetime": "2026-01-05T12:00:00", "open": 1.719, "high": 1.765, "low": 1.712, "close": 1.758, "volume": 3807164.9, "close_time": 1767628799999, "quote_volume": 6604906.7641, "trades": 42816, "taker_buy_base": 1944510.8, "taker_buy_quote": 3375251.079 }, { "timestamp": 1767628800000, "datetime": "2026-01-05T16:00:00", "open": 1.759, "high": 1.783, "low": 1.722, "close": 1.767, "volume": 3501918.0, "close_time": 1767643199999, "quote_volume": 6158884.2809, "trades": 39883, "taker_buy_base": 1788298.1, "taker_buy_quote": 3146955.7012 }, { "timestamp": 1767643200000, "datetime": "2026-01-05T20:00:00", "open": 1.768, "high": 1.798, "low": 1.754, "close": 1.774, "volume": 3478631.4, "close_time": 1767657599999, "quote_volume": 6185059.2646, "trades": 28378, "taker_buy_base": 1732909.2, "taker_buy_quote": 3082639.7917 }, { "timestamp": 1767657600000, "datetime": "2026-01-06T00:00:00", "open": 1.773, "high": 1.789, "low": 1.746, "close": 1.779, "volume": 3137006.1, "close_time": 1767671999999, "quote_volume": 5556489.0386, "trades": 31664, "taker_buy_base": 1517425.2, "taker_buy_quote": 2689177.7138 }, { "timestamp": 1767672000000, "datetime": "2026-01-06T04:00:00", "open": 1.778, "high": 1.798, "low": 1.75, "close": 1.758, "volume": 3333112.0, "close_time": 1767686399999, "quote_volume": 5932748.5796, "trades": 24427, "taker_buy_base": 1607648.0, "taker_buy_quote": 2863171.6511 }, { "timestamp": 1767686400000, "datetime": "2026-01-06T08:00:00", "open": 1.759, "high": 1.827, "low": 1.758, "close": 1.822, "volume": 3092061.8, "close_time": 1767700799999, "quote_volume": 5524821.3365, "trades": 26802, "taker_buy_base": 1644188.0, "taker_buy_quote": 2940245.7855 }, { "timestamp": 1767700800000, "datetime": "2026-01-06T12:00:00", "open": 1.821, "high": 1.841, "low": 1.783, "close": 1.795, "volume": 4769702.9, "close_time": 1767715199999, "quote_volume": 8682139.946, "trades": 46997, "taker_buy_base": 2438541.4, "taker_buy_quote": 4441370.9045 }, { "timestamp": 1767715200000, "datetime": "2026-01-06T16:00:00", "open": 1.795, "high": 1.806, "low": 1.729, "close": 1.752, "volume": 7457741.4, "close_time": 1767729599999, "quote_volume": 13145971.2977, "trades": 54865, "taker_buy_base": 2763431.6, "taker_buy_quote": 4877456.2385 }, { "timestamp": 1767729600000, "datetime": "2026-01-06T20:00:00", "open": 1.752, "high": 1.828, "low": 1.752, "close": 1.808, "volume": 2664132.1, "close_time": 1767743999999, "quote_volume": 4794117.9256, "trades": 27734, "taker_buy_base": 1506343.0, "taker_buy_quote": 2709863.6989 }, { "timestamp": 1767744000000, "datetime": "2026-01-07T00:00:00", "open": 1.808, "high": 1.809, "low": 1.752, "close": 1.772, "volume": 3227246.8, "close_time": 1767758399999, "quote_volume": 5721655.8822, "trades": 24815, "taker_buy_base": 1507873.2, "taker_buy_quote": 2670743.4889 }, { "timestamp": 1767758400000, "datetime": "2026-01-07T04:00:00", "open": 1.772, "high": 1.79, "low": 1.755, "close": 1.79, "volume": 2222661.5, "close_time": 1767772799999, "quote_volume": 3925850.9534, "trades": 15612, "taker_buy_base": 1082893.5, "taker_buy_quote": 1912892.9381 }, { "timestamp": 1767772800000, "datetime": "2026-01-07T08:00:00", "open": 1.79, "high": 1.804, "low": 1.758, "close": 1.774, "volume": 3302994.7, "close_time": 1767787199999, "quote_volume": 5866564.7733, "trades": 25664, "taker_buy_base": 1557258.3, "taker_buy_quote": 2766714.032 }, { "timestamp": 1767787200000, "datetime": "2026-01-07T12:00:00", "open": 1.773, "high": 1.774, "low": 1.71, "close": 1.719, "volume": 4210610.0, "close_time": 1767801599999, "quote_volume": 7301884.7104, "trades": 39666, "taker_buy_base": 1742503.1, "taker_buy_quote": 3023782.6631 }, { "timestamp": 1767801600000, "datetime": "2026-01-07T16:00:00", "open": 1.719, "high": 1.737, "low": 1.711, "close": 1.731, "volume": 2186240.0, "close_time": 1767815999999, "quote_volume": 3768997.2034, "trades": 25493, "taker_buy_base": 1130708.1, "taker_buy_quote": 1949708.4977 }, { "timestamp": 1767816000000, "datetime": "2026-01-07T20:00:00", "open": 1.731, "high": 1.733, "low": 1.703, "close": 1.722, "volume": 1333606.0, "close_time": 1767830399999, "quote_volume": 2295527.0009, "trades": 16085, "taker_buy_base": 622888.0, "taker_buy_quote": 1072773.489 }, { "timestamp": 1767830400000, "datetime": "2026-01-08T00:00:00", "open": 1.722, "high": 1.729, "low": 1.698, "close": 1.701, "volume": 1705041.4, "close_time": 1767844799999, "quote_volume": 2928404.0075, "trades": 16972, "taker_buy_base": 795833.3, "taker_buy_quote": 1367883.8363 }, { "timestamp": 1767844800000, "datetime": "2026-01-08T04:00:00", "open": 1.701, "high": 1.719, "low": 1.667, "close": 1.709, "volume": 2987115.2, "close_time": 1767859199999, "quote_volume": 5063963.5702, "trades": 27907, "taker_buy_base": 1385177.4, "taker_buy_quote": 2348794.642 }, { "timestamp": 1767859200000, "datetime": "2026-01-08T08:00:00", "open": 1.71, "high": 1.72, "low": 1.676, "close": 1.691, "volume": 2889015.0, "close_time": 1767873599999, "quote_volume": 4894362.1744, "trades": 27259, "taker_buy_base": 1361886.2, "taker_buy_quote": 2307689.9965 }, { "timestamp": 1767873600000, "datetime": "2026-01-08T12:00:00", "open": 1.69, "high": 1.716, "low": 1.657, "close": 1.714, "volume": 3353574.4, "close_time": 1767887999999, "quote_volume": 5633370.0161, "trades": 35385, "taker_buy_base": 1662198.0, "taker_buy_quote": 2794899.4639 }, { "timestamp": 1767888000000, "datetime": "2026-01-08T16:00:00", "open": 1.715, "high": 1.719, "low": 1.679, "close": 1.685, "volume": 3795629.4, "close_time": 1767902399999, "quote_volume": 6435957.255, "trades": 27780, "taker_buy_base": 1952659.0, "taker_buy_quote": 3309940.0311 }, { "timestamp": 1767902400000, "datetime": "2026-01-08T20:00:00", "open": 1.685, "high": 1.707, "low": 1.665, "close": 1.686, "volume": 1222127.5, "close_time": 1767916799999, "quote_volume": 2059759.3723, "trades": 14657, "taker_buy_base": 623148.5, "taker_buy_quote": 1050442.4284 }, { "timestamp": 1767916800000, "datetime": "2026-01-09T00:00:00", "open": 1.686, "high": 1.709, "low": 1.673, "close": 1.696, "volume": 2535891.2, "close_time": 1767931199999, "quote_volume": 4281274.4861, "trades": 20436, "taker_buy_base": 1255426.6, "taker_buy_quote": 2120770.9938 }, { "timestamp": 1767931200000, "datetime": "2026-01-09T04:00:00", "open": 1.695, "high": 1.708, "low": 1.685, "close": 1.696, "volume": 1338679.1, "close_time": 1767945599999, "quote_volume": 2271024.7732, "trades": 12906, "taker_buy_base": 674273.8, "taker_buy_quote": 1144263.7069 }, { "timestamp": 1767945600000, "datetime": "2026-01-09T08:00:00", "open": 1.697, "high": 1.699, "low": 1.661, "close": 1.683, "volume": 1784134.2, "close_time": 1767959999999, "quote_volume": 2997208.2646, "trades": 17284, "taker_buy_base": 772521.5, "taker_buy_quote": 1297889.5509 }, { "timestamp": 1767960000000, "datetime": "2026-01-09T12:00:00", "open": 1.683, "high": 1.749, "low": 1.669, "close": 1.723, "volume": 4587054.5, "close_time": 1767974399999, "quote_volume": 7820665.9803, "trades": 46880, "taker_buy_base": 2373787.8, "taker_buy_quote": 4046263.6093 }, { "timestamp": 1767974400000, "datetime": "2026-01-09T16:00:00", "open": 1.724, "high": 1.757, "low": 1.677, "close": 1.685, "volume": 3506159.9, "close_time": 1767988799999, "quote_volume": 6019985.9475, "trades": 39609, "taker_buy_base": 1675676.4, "taker_buy_quote": 2880887.6332 }, { "timestamp": 1767988800000, "datetime": "2026-01-09T20:00:00", "open": 1.685, "high": 1.716, "low": 1.683, "close": 1.703, "volume": 1619567.3, "close_time": 1768003199999, "quote_volume": 2751257.7811, "trades": 15051, "taker_buy_base": 922614.0, "taker_buy_quote": 1567304.413 }, { "timestamp": 1768003200000, "datetime": "2026-01-10T00:00:00", "open": 1.703, "high": 1.705, "low": 1.677, "close": 1.687, "volume": 1391106.6, "close_time": 1768017599999, "quote_volume": 2352420.1399, "trades": 10205, "taker_buy_base": 598312.3, "taker_buy_quote": 1011960.1544 }, { "timestamp": 1768017600000, "datetime": "2026-01-10T04:00:00", "open": 1.687, "high": 1.707, "low": 1.674, "close": 1.703, "volume": 1151682.3, "close_time": 1768031999999, "quote_volume": 1942718.9515, "trades": 9051, "taker_buy_base": 667265.5, "taker_buy_quote": 1126168.5629 }, { "timestamp": 1768032000000, "datetime": "2026-01-10T08:00:00", "open": 1.703, "high": 1.716, "low": 1.698, "close": 1.713, "volume": 980814.1, "close_time": 1768046399999, "quote_volume": 1675056.1896, "trades": 9084, "taker_buy_base": 502178.7, "taker_buy_quote": 857627.9837 }, { "timestamp": 1768046400000, "datetime": "2026-01-10T12:00:00", "open": 1.714, "high": 1.733, "low": 1.705, "close": 1.708, "volume": 878413.1, "close_time": 1768060799999, "quote_volume": 1509853.646, "trades": 9661, "taker_buy_base": 420705.1, "taker_buy_quote": 723327.8298 }, { "timestamp": 1768060800000, "datetime": "2026-01-10T16:00:00", "open": 1.708, "high": 1.715, "low": 1.689, "close": 1.714, "volume": 738276.0, "close_time": 1768075199999, "quote_volume": 1256919.8244, "trades": 8774, "taker_buy_base": 363875.1, "taker_buy_quote": 619651.3956 }, { "timestamp": 1768075200000, "datetime": "2026-01-10T20:00:00", "open": 1.715, "high": 1.717, "low": 1.682, "close": 1.689, "volume": 609672.0, "close_time": 1768089599999, "quote_volume": 1035032.636, "trades": 6822, "taker_buy_base": 286282.5, "taker_buy_quote": 486058.5507 }, { "timestamp": 1768089600000, "datetime": "2026-01-11T00:00:00", "open": 1.689, "high": 1.698, "low": 1.684, "close": 1.694, "volume": 588035.5, "close_time": 1768103999999, "quote_volume": 994836.3075, "trades": 6905, "taker_buy_base": 322063.7, "taker_buy_quote": 545007.053 }, { "timestamp": 1768104000000, "datetime": "2026-01-11T04:00:00", "open": 1.693, "high": 1.696, "low": 1.68, "close": 1.69, "volume": 742536.4, "close_time": 1768118399999, "quote_volume": 1253495.4491, "trades": 6703, "taker_buy_base": 357837.7, "taker_buy_quote": 604327.2364 }, { "timestamp": 1768118400000, "datetime": "2026-01-11T08:00:00", "open": 1.69, "high": 1.705, "low": 1.686, "close": 1.704, "volume": 820339.3, "close_time": 1768132799999, "quote_volume": 1393517.7082, "trades": 7320, "taker_buy_base": 392232.5, "taker_buy_quote": 666220.2512 }, { "timestamp": 1768132800000, "datetime": "2026-01-11T12:00:00", "open": 1.704, "high": 1.723, "low": 1.688, "close": 1.695, "volume": 1593942.8, "close_time": 1768147199999, "quote_volume": 2722563.1507, "trades": 13809, "taker_buy_base": 856617.4, "taker_buy_quote": 1463229.9122 }, { "timestamp": 1768147200000, "datetime": "2026-01-11T16:00:00", "open": 1.695, "high": 1.739, "low": 1.693, "close": 1.721, "volume": 2136773.1, "close_time": 1768161599999, "quote_volume": 3671563.5574, "trades": 17125, "taker_buy_base": 1192459.4, "taker_buy_quote": 2048171.544 }, { "timestamp": 1768161600000, "datetime": "2026-01-11T20:00:00", "open": 1.72, "high": 1.72, "low": 1.671, "close": 1.702, "volume": 2231497.9, "close_time": 1768175999999, "quote_volume": 3779184.9991, "trades": 21240, "taker_buy_base": 1201205.3, "taker_buy_quote": 2034427.5438 }, { "timestamp": 1768176000000, "datetime": "2026-01-12T00:00:00", "open": 1.703, "high": 1.77, "low": 1.676, "close": 1.736, "volume": 4276569.5, "close_time": 1768190399999, "quote_volume": 7369937.9934, "trades": 40755, "taker_buy_base": 2328881.6, "taker_buy_quote": 4014903.8045 }, { "timestamp": 1768190400000, "datetime": "2026-01-12T04:00:00", "open": 1.736, "high": 1.76, "low": 1.716, "close": 1.717, "volume": 3036659.8, "close_time": 1768204799999, "quote_volume": 5293537.9736, "trades": 20514, "taker_buy_base": 1484131.2, "taker_buy_quote": 2588452.4607 }, { "timestamp": 1768204800000, "datetime": "2026-01-12T08:00:00", "open": 1.717, "high": 1.723, "low": 1.665, "close": 1.683, "volume": 2899048.4, "close_time": 1768219199999, "quote_volume": 4886390.2362, "trades": 28445, "taker_buy_base": 1281064.3, "taker_buy_quote": 2159726.0217 }, { "timestamp": 1768219200000, "datetime": "2026-01-12T12:00:00", "open": 1.682, "high": 1.721, "low": 1.644, "close": 1.715, "volume": 3159096.4, "close_time": 1768233599999, "quote_volume": 5300336.3714, "trades": 36032, "taker_buy_base": 1511317.8, "taker_buy_quote": 2537344.6936 }, { "timestamp": 1768233600000, "datetime": "2026-01-12T16:00:00", "open": 1.714, "high": 1.739, "low": 1.681, "close": 1.696, "volume": 2773102.6, "close_time": 1768247999999, "quote_volume": 4734789.4315, "trades": 34407, "taker_buy_base": 1306612.7, "taker_buy_quote": 2229969.211 }, { "timestamp": 1768248000000, "datetime": "2026-01-12T20:00:00", "open": 1.696, "high": 1.711, "low": 1.663, "close": 1.675, "volume": 1177542.5, "close_time": 1768262399999, "quote_volume": 1980164.1649, "trades": 14293, "taker_buy_base": 563141.7, "taker_buy_quote": 947132.9331 }, { "timestamp": 1768262400000, "datetime": "2026-01-13T00:00:00", "open": 1.674, "high": 1.726, "low": 1.673, "close": 1.697, "volume": 1954368.2, "close_time": 1768276799999, "quote_volume": 3324493.4881, "trades": 18345, "taker_buy_base": 1026205.1, "taker_buy_quote": 1745249.4696 }, { "timestamp": 1768276800000, "datetime": "2026-01-13T04:00:00", "open": 1.696, "high": 1.751, "low": 1.696, "close": 1.74, "volume": 2304129.6, "close_time": 1768291199999, "quote_volume": 3981628.0276, "trades": 26255, "taker_buy_base": 1192238.9, "taker_buy_quote": 2060695.5659 }, { "timestamp": 1768291200000, "datetime": "2026-01-13T08:00:00", "open": 1.739, "high": 1.8, "low": 1.728, "close": 1.768, "volume": 5751929.3, "close_time": 1768305599999, "quote_volume": 10153426.1753, "trades": 42832, "taker_buy_base": 3028452.2, "taker_buy_quote": 5350634.9497 }, { "timestamp": 1768305600000, "datetime": "2026-01-13T12:00:00", "open": 1.768, "high": 1.826, "low": 1.755, "close": 1.812, "volume": 5239868.1, "close_time": 1768319999999, "quote_volume": 9385194.1011, "trades": 58870, "taker_buy_base": 2612056.3, "taker_buy_quote": 4679296.8356 }, { "timestamp": 1768320000000, "datetime": "2026-01-13T16:00:00", "open": 1.812, "high": 1.854, "low": 1.805, "close": 1.848, "volume": 4228452.0, "close_time": 1768334399999, "quote_volume": 7733959.9599, "trades": 45247, "taker_buy_base": 2308580.7, "taker_buy_quote": 4224397.1902 }, { "timestamp": 1768334400000, "datetime": "2026-01-13T20:00:00", "open": 1.849, "high": 1.894, "low": 1.818, "close": 1.859, "volume": 4348242.5, "close_time": 1768348799999, "quote_volume": 8084038.387, "trades": 45917, "taker_buy_base": 2256060.9, "taker_buy_quote": 4197406.2941 }, { "timestamp": 1768348800000, "datetime": "2026-01-14T00:00:00", "open": 1.86, "high": 1.878, "low": 1.849, "close": 1.859, "volume": 2399239.7, "close_time": 1768363199999, "quote_volume": 4475152.3865, "trades": 19909, "taker_buy_base": 1133489.2, "taker_buy_quote": 2115235.4261 }, { "timestamp": 1768363200000, "datetime": "2026-01-14T04:00:00", "open": 1.859, "high": 1.861, "low": 1.823, "close": 1.84, "volume": 2205403.6, "close_time": 1768377599999, "quote_volume": 4060010.3368, "trades": 16127, "taker_buy_base": 1052149.6, "taker_buy_quote": 1937378.6687 }, { "timestamp": 1768377600000, "datetime": "2026-01-14T08:00:00", "open": 1.84, "high": 1.864, "low": 1.826, "close": 1.829, "volume": 2210239.4, "close_time": 1768391999999, "quote_volume": 4086766.6959, "trades": 17320, "taker_buy_base": 1094403.4, "taker_buy_quote": 2025111.4465 }, { "timestamp": 1768392000000, "datetime": "2026-01-14T12:00:00", "open": 1.83, "high": 1.854, "low": 1.808, "close": 1.843, "volume": 3430932.3, "close_time": 1768406399999, "quote_volume": 6288348.3577, "trades": 32046, "taker_buy_base": 1774242.1, "taker_buy_quote": 3254364.9336 }, { "timestamp": 1768406400000, "datetime": "2026-01-14T16:00:00", "open": 1.844, "high": 1.864, "low": 1.799, "close": 1.823, "volume": 4261264.6, "close_time": 1768420799999, "quote_volume": 7788029.4634, "trades": 37443, "taker_buy_base": 1998636.6, "taker_buy_quote": 3654900.3263 }, { "timestamp": 1768420800000, "datetime": "2026-01-14T20:00:00", "open": 1.824, "high": 1.834, "low": 1.787, "close": 1.799, "volume": 2244226.4, "close_time": 1768435199999, "quote_volume": 4061805.9893, "trades": 20989, "taker_buy_base": 1001261.3, "taker_buy_quote": 1814037.0892 }, { "timestamp": 1768435200000, "datetime": "2026-01-15T00:00:00", "open": 1.8, "high": 1.815, "low": 1.743, "close": 1.75, "volume": 3496819.5, "close_time": 1768449599999, "quote_volume": 6239020.639, "trades": 25469, "taker_buy_base": 1342501.9, "taker_buy_quote": 2398106.7666 }, { "timestamp": 1768449600000, "datetime": "2026-01-15T04:00:00", "open": 1.75, "high": 1.79, "low": 1.745, "close": 1.784, "volume": 1500758.1, "close_time": 1768463999999, "quote_volume": 2646338.8647, "trades": 15372, "taker_buy_base": 823205.6, "taker_buy_quote": 1452501.1387 }, { "timestamp": 1768464000000, "datetime": "2026-01-15T08:00:00", "open": 1.783, "high": 1.801, "low": 1.768, "close": 1.791, "volume": 1793211.5, "close_time": 1768478399999, "quote_volume": 3201150.3434, "trades": 14775, "taker_buy_base": 963189.2, "taker_buy_quote": 1720005.2152 }, { "timestamp": 1768478400000, "datetime": "2026-01-15T12:00:00", "open": 1.79, "high": 1.814, "low": 1.72, "close": 1.746, "volume": 3790253.3, "close_time": 1768492799999, "quote_volume": 6695950.4737, "trades": 33586, "taker_buy_base": 1723516.6, "taker_buy_quote": 3049152.7461 }, { "timestamp": 1768492800000, "datetime": "2026-01-15T16:00:00", "open": 1.745, "high": 1.755, "low": 1.698, "close": 1.713, "volume": 3080217.1, "close_time": 1768507199999, "quote_volume": 5318031.3498, "trades": 33970, "taker_buy_base": 1398349.7, "taker_buy_quote": 2415884.1277 }, { "timestamp": 1768507200000, "datetime": "2026-01-15T20:00:00", "open": 1.714, "high": 1.729, "low": 1.699, "close": 1.722, "volume": 1487627.9, "close_time": 1768521599999, "quote_volume": 2552290.3555, "trades": 12999, "taker_buy_base": 832476.5, "taker_buy_quote": 1428709.8152 }, { "timestamp": 1768521600000, "datetime": "2026-01-16T00:00:00", "open": 1.722, "high": 1.731, "low": 1.702, "close": 1.717, "volume": 1184833.4, "close_time": 1768535999999, "quote_volume": 2034199.6862, "trades": 10078, "taker_buy_base": 563844.2, "taker_buy_quote": 969239.9423 }, { "timestamp": 1768536000000, "datetime": "2026-01-16T04:00:00", "open": 1.717, "high": 1.751, "low": 1.707, "close": 1.745, "volume": 1297329.0, "close_time": 1768550399999, "quote_volume": 2246029.8052, "trades": 12127, "taker_buy_base": 736199.5, "taker_buy_quote": 1275911.577 }, { "timestamp": 1768550400000, "datetime": "2026-01-16T08:00:00", "open": 1.745, "high": 1.756, "low": 1.72, "close": 1.729, "volume": 1356733.1, "close_time": 1768564799999, "quote_volume": 2357685.714, "trades": 9620, "taker_buy_base": 544184.5, "taker_buy_quote": 946585.99 }, { "timestamp": 1768564800000, "datetime": "2026-01-16T12:00:00", "open": 1.729, "high": 1.73, "low": 1.676, "close": 1.688, "volume": 2434212.9, "close_time": 1768579199999, "quote_volume": 4151880.2546, "trades": 23161, "taker_buy_base": 1056330.0, "taker_buy_quote": 1801624.4223 }, { "timestamp": 1768579200000, "datetime": "2026-01-16T16:00:00", "open": 1.687, "high": 1.704, "low": 1.674, "close": 1.692, "volume": 2484974.8, "close_time": 1768593599999, "quote_volume": 4196761.3099, "trades": 21076, "taker_buy_base": 1404916.6, "taker_buy_quote": 2373009.5086 }, { "timestamp": 1768593600000, "datetime": "2026-01-16T20:00:00", "open": 1.692, "high": 1.745, "low": 1.683, "close": 1.731, "volume": 2124594.4, "close_time": 1768607999999, "quote_volume": 3662175.894, "trades": 17130, "taker_buy_base": 1141755.9, "taker_buy_quote": 1967585.4116 }, { "timestamp": 1768608000000, "datetime": "2026-01-17T00:00:00", "open": 1.732, "high": 1.74, "low": 1.723, "close": 1.728, "volume": 836142.4, "close_time": 1768622399999, "quote_volume": 1448328.9052, "trades": 8417, "taker_buy_base": 386706.0, "taker_buy_quote": 670048.8124 }, { "timestamp": 1768622400000, "datetime": "2026-01-17T04:00:00", "open": 1.728, "high": 1.773, "low": 1.721, "close": 1.771, "volume": 1155514.4, "close_time": 1768636799999, "quote_volume": 2022530.3327, "trades": 10027, "taker_buy_base": 661610.6, "taker_buy_quote": 1158146.6179 }, { "timestamp": 1768636800000, "datetime": "2026-01-17T08:00:00", "open": 1.772, "high": 1.803, "low": 1.764, "close": 1.767, "volume": 3464634.6, "close_time": 1768651199999, "quote_volume": 6182283.9436, "trades": 22976, "taker_buy_base": 1824747.2, "taker_buy_quote": 3257744.9572 }, { "timestamp": 1768651200000, "datetime": "2026-01-17T12:00:00", "open": 1.767, "high": 1.81, "low": 1.766, "close": 1.788, "volume": 2299445.7, "close_time": 1768665599999, "quote_volume": 4117488.023, "trades": 19871, "taker_buy_base": 1177656.1, "taker_buy_quote": 2110653.4754 }, { "timestamp": 1768665600000, "datetime": "2026-01-17T16:00:00", "open": 1.789, "high": 1.794, "low": 1.767, "close": 1.785, "volume": 1570040.2, "close_time": 1768679999999, "quote_volume": 2795830.4219, "trades": 13767, "taker_buy_base": 756052.5, "taker_buy_quote": 1346478.6874 }, { "timestamp": 1768680000000, "datetime": "2026-01-17T20:00:00", "open": 1.785, "high": 1.787, "low": 1.747, "close": 1.751, "volume": 1365359.4, "close_time": 1768694399999, "quote_volume": 2409806.5455, "trades": 10141, "taker_buy_base": 618933.1, "taker_buy_quote": 1092450.7089 }, { "timestamp": 1768694400000, "datetime": "2026-01-18T00:00:00", "open": 1.751, "high": 1.768, "low": 1.716, "close": 1.723, "volume": 2252249.7, "close_time": 1768708799999, "quote_volume": 3909757.7242, "trades": 19235, "taker_buy_base": 1044405.7, "taker_buy_quote": 1813431.4069 }, { "timestamp": 1768708800000, "datetime": "2026-01-18T04:00:00", "open": 1.722, "high": 1.723, "low": 1.7, "close": 1.709, "volume": 1439652.8, "close_time": 1768723199999, "quote_volume": 2465479.2457, "trades": 11249, "taker_buy_base": 633441.4, "taker_buy_quote": 1084463.391 }, { "timestamp": 1768723200000, "datetime": "2026-01-18T08:00:00", "open": 1.709, "high": 1.716, "low": 1.699, "close": 1.709, "volume": 1239666.5, "close_time": 1768737599999, "quote_volume": 2117026.5497, "trades": 10337, "taker_buy_base": 552866.0, "taker_buy_quote": 944434.4324 }, { "timestamp": 1768737600000, "datetime": "2026-01-18T12:00:00", "open": 1.709, "high": 1.723, "low": 1.691, "close": 1.721, "volume": 2298979.0, "close_time": 1768751999999, "quote_volume": 3924088.2777, "trades": 16213, "taker_buy_base": 1196247.9, "taker_buy_quote": 2043390.6046 }, { "timestamp": 1768752000000, "datetime": "2026-01-18T16:00:00", "open": 1.721, "high": 1.742, "low": 1.711, "close": 1.72, "volume": 2727887.3, "close_time": 1768766399999, "quote_volume": 4714072.6929, "trades": 22587, "taker_buy_base": 1575989.5, "taker_buy_quote": 2724196.6463 }, { "timestamp": 1768766400000, "datetime": "2026-01-18T20:00:00", "open": 1.719, "high": 1.737, "low": 1.624, "close": 1.629, "volume": 3272247.7, "close_time": 1768780799999, "quote_volume": 5488105.1187, "trades": 34267, "taker_buy_base": 1365823.1, "taker_buy_quote": 2291255.363 }, { "timestamp": 1768780800000, "datetime": "2026-01-19T00:00:00", "open": 1.628, "high": 1.628, "low": 1.449, "close": 1.594, "volume": 15295052.2, "close_time": 1768795199999, "quote_volume": 23733695.31, "trades": 100687, "taker_buy_base": 7826953.3, "taker_buy_quote": 12150941.0348 }, { "timestamp": 1768795200000, "datetime": "2026-01-19T04:00:00", "open": 1.594, "high": 1.597, "low": 1.554, "close": 1.561, "volume": 5296142.9, "close_time": 1768809599999, "quote_volume": 8325290.3237, "trades": 24057, "taker_buy_base": 2657165.8, "taker_buy_quote": 4176342.8149 }, { "timestamp": 1768809600000, "datetime": "2026-01-19T08:00:00", "open": 1.561, "high": 1.583, "low": 1.55, "close": 1.555, "volume": 2492934.1, "close_time": 1768823999999, "quote_volume": 3901926.6289, "trades": 20407, "taker_buy_base": 1302073.9, "taker_buy_quote": 2037911.2895 }, { "timestamp": 1768824000000, "datetime": "2026-01-19T12:00:00", "open": 1.555, "high": 1.571, "low": 1.546, "close": 1.563, "volume": 2146295.7, "close_time": 1768838399999, "quote_volume": 3345116.9248, "trades": 16650, "taker_buy_base": 1205539.0, "taker_buy_quote": 1879079.118 }, { "timestamp": 1768838400000, "datetime": "2026-01-19T16:00:00", "open": 1.563, "high": 1.621, "low": 1.561, "close": 1.607, "volume": 2401060.4, "close_time": 1768852799999, "quote_volume": 3809262.5542, "trades": 18431, "taker_buy_base": 1183807.2, "taker_buy_quote": 1878392.8468 }, { "timestamp": 1768852800000, "datetime": "2026-01-19T20:00:00", "open": 1.607, "high": 1.608, "low": 1.573, "close": 1.597, "volume": 2030802.7, "close_time": 1768867199999, "quote_volume": 3237515.655, "trades": 18131, "taker_buy_base": 1065346.0, "taker_buy_quote": 1698797.7542 }, { "timestamp": 1768867200000, "datetime": "2026-01-20T00:00:00", "open": 1.598, "high": 1.604, "low": 1.578, "close": 1.588, "volume": 2084253.5, "close_time": 1768881599999, "quote_volume": 3318335.4153, "trades": 18957, "taker_buy_base": 1055104.4, "taker_buy_quote": 1679805.9263 }, { "timestamp": 1768881600000, "datetime": "2026-01-20T04:00:00", "open": 1.587, "high": 1.59, "low": 1.552, "close": 1.553, "volume": 2835961.2, "close_time": 1768895999999, "quote_volume": 4457660.172, "trades": 24704, "taker_buy_base": 1224460.3, "taker_buy_quote": 1925853.4667 }, { "timestamp": 1768896000000, "datetime": "2026-01-20T08:00:00", "open": 1.553, "high": 1.564, "low": 1.533, "close": 1.538, "volume": 2225094.4, "close_time": 1768910399999, "quote_volume": 3441232.014, "trades": 19115, "taker_buy_base": 1159974.4, "taker_buy_quote": 1795165.1205 }, { "timestamp": 1768910400000, "datetime": "2026-01-20T12:00:00", "open": 1.538, "high": 1.566, "low": 1.519, "close": 1.528, "volume": 4583181.8, "close_time": 1768924799999, "quote_volume": 7051290.6954, "trades": 36944, "taker_buy_base": 2294796.4, "taker_buy_quote": 3533305.4635 }, { "timestamp": 1768924800000, "datetime": "2026-01-20T16:00:00", "open": 1.528, "high": 1.538, "low": 1.507, "close": 1.52, "volume": 3791619.5, "close_time": 1768939199999, "quote_volume": 5774025.4066, "trades": 33735, "taker_buy_base": 1824188.4, "taker_buy_quote": 2779272.0057 }, { "timestamp": 1768939200000, "datetime": "2026-01-20T20:00:00", "open": 1.519, "high": 1.529, "low": 1.489, "close": 1.506, "volume": 2044982.8, "close_time": 1768953599999, "quote_volume": 3089117.4458, "trades": 20042, "taker_buy_base": 1054152.4, "taker_buy_quote": 1593815.6483 }, { "timestamp": 1768953600000, "datetime": "2026-01-21T00:00:00", "open": 1.506, "high": 1.553, "low": 1.504, "close": 1.543, "volume": 1923808.9, "close_time": 1768967999999, "quote_volume": 2956298.1172, "trades": 16831, "taker_buy_base": 1109021.1, "taker_buy_quote": 1705314.1329 }, { "timestamp": 1768968000000, "datetime": "2026-01-21T04:00:00", "open": 1.543, "high": 1.549, "low": 1.529, "close": 1.533, "volume": 1074830.3, "close_time": 1768982399999, "quote_volume": 1653246.0999, "trades": 9095, "taker_buy_base": 535327.4, "taker_buy_quote": 823694.8503 }, { "timestamp": 1768982400000, "datetime": "2026-01-21T08:00:00", "open": 1.533, "high": 1.539, "low": 1.508, "close": 1.515, "volume": 1415944.0, "close_time": 1768996799999, "quote_volume": 2157853.5996, "trades": 11235, "taker_buy_base": 697077.4, "taker_buy_quote": 1061900.5355 }, { "timestamp": 1768996800000, "datetime": "2026-01-21T12:00:00", "open": 1.514, "high": 1.562, "low": 1.496, "close": 1.553, "volume": 4145755.1, "close_time": 1769011199999, "quote_volume": 6338364.8612, "trades": 39013, "taker_buy_base": 2148944.4, "taker_buy_quote": 3291309.5735 }, { "timestamp": 1769011200000, "datetime": "2026-01-21T16:00:00", "open": 1.553, "high": 1.57, "low": 1.483, "close": 1.569, "volume": 4452683.9, "close_time": 1769025599999, "quote_volume": 6782300.7275, "trades": 53084, "taker_buy_base": 2225414.1, "taker_buy_quote": 3395753.4947 }, { "timestamp": 1769025600000, "datetime": "2026-01-21T20:00:00", "open": 1.57, "high": 1.574, "low": 1.524, "close": 1.529, "volume": 2124494.2, "close_time": 1769039999999, "quote_volume": 3306073.6967, "trades": 20611, "taker_buy_base": 1093652.1, "taker_buy_quote": 1703614.8645 }, { "timestamp": 1769040000000, "datetime": "2026-01-22T00:00:00", "open": 1.529, "high": 1.556, "low": 1.529, "close": 1.537, "volume": 1578700.9, "close_time": 1769054399999, "quote_volume": 2436221.4378, "trades": 12943, "taker_buy_base": 851945.5, "taker_buy_quote": 1314669.0748 }, { "timestamp": 1769054400000, "datetime": "2026-01-22T04:00:00", "open": 1.537, "high": 1.559, "low": 1.537, "close": 1.547, "volume": 881659.2, "close_time": 1769068799999, "quote_volume": 1364572.1335, "trades": 9537, "taker_buy_base": 470690.9, "taker_buy_quote": 728709.3963 }, { "timestamp": 1769068800000, "datetime": "2026-01-22T08:00:00", "open": 1.547, "high": 1.559, "low": 1.531, "close": 1.532, "volume": 1266844.0, "close_time": 1769083199999, "quote_volume": 1960474.4414, "trades": 10662, "taker_buy_base": 638519.9, "taker_buy_quote": 988495.1605 }, { "timestamp": 1769083200000, "datetime": "2026-01-22T12:00:00", "open": 1.531, "high": 1.541, "low": 1.496, "close": 1.512, "volume": 2402960.1, "close_time": 1769097599999, "quote_volume": 3647493.8618, "trades": 22501, "taker_buy_base": 1209391.4, "taker_buy_quote": 1838086.3575 }, { "timestamp": 1769097600000, "datetime": "2026-01-22T16:00:00", "open": 1.513, "high": 1.534, "low": 1.509, "close": 1.524, "volume": 1400305.5, "close_time": 1769111999999, "quote_volume": 2131951.3402, "trades": 16823, "taker_buy_base": 718432.1, "taker_buy_quote": 1093995.5642 }, { "timestamp": 1769112000000, "datetime": "2026-01-22T20:00:00", "open": 1.523, "high": 1.527, "low": 1.502, "close": 1.513, "volume": 890517.8, "close_time": 1769126399999, "quote_volume": 1347758.9301, "trades": 9141, "taker_buy_base": 467184.2, "taker_buy_quote": 706961.6603 }, { "timestamp": 1769126400000, "datetime": "2026-01-23T00:00:00", "open": 1.513, "high": 1.532, "low": 1.509, "close": 1.529, "volume": 880013.8, "close_time": 1769140799999, "quote_volume": 1339514.916, "trades": 8561, "taker_buy_base": 527454.1, "taker_buy_quote": 803205.9459 }, { "timestamp": 1769140800000, "datetime": "2026-01-23T04:00:00", "open": 1.53, "high": 1.542, "low": 1.514, "close": 1.519, "volume": 745795.6, "close_time": 1769155199999, "quote_volume": 1139399.1353, "trades": 9299, "taker_buy_base": 327032.2, "taker_buy_quote": 500000.3891 }, { "timestamp": 1769155200000, "datetime": "2026-01-23T08:00:00", "open": 1.518, "high": 1.525, "low": 1.503, "close": 1.522, "volume": 669161.7, "close_time": 1769169599999, "quote_volume": 1013865.4205, "trades": 9878, "taker_buy_base": 339898.6, "taker_buy_quote": 515109.6782 }, { "timestamp": 1769169600000, "datetime": "2026-01-23T12:00:00", "open": 1.522, "high": 1.533, "low": 1.492, "close": 1.527, "volume": 1785194.3, "close_time": 1769183999999, "quote_volume": 2700366.8916, "trades": 22967, "taker_buy_base": 873398.3, "taker_buy_quote": 1321917.6909 }, { "timestamp": 1769184000000, "datetime": "2026-01-23T16:00:00", "open": 1.527, "high": 1.551, "low": 1.5, "close": 1.507, "volume": 2612661.8, "close_time": 1769198399999, "quote_volume": 3988139.944, "trades": 29576, "taker_buy_base": 1287240.4, "taker_buy_quote": 1966571.5904 }, { "timestamp": 1769198400000, "datetime": "2026-01-23T20:00:00", "open": 1.507, "high": 1.519, "low": 1.491, "close": 1.509, "volume": 830309.7, "close_time": 1769212799999, "quote_volume": 1251025.07, "trades": 11069, "taker_buy_base": 396854.0, "taker_buy_quote": 598098.6694 }, { "timestamp": 1769212800000, "datetime": "2026-01-24T00:00:00", "open": 1.509, "high": 1.518, "low": 1.501, "close": 1.511, "volume": 696515.1, "close_time": 1769227199999, "quote_volume": 1050414.7117, "trades": 6510, "taker_buy_base": 306715.5, "taker_buy_quote": 462768.5931 }, { "timestamp": 1769227200000, "datetime": "2026-01-24T04:00:00", "open": 1.511, "high": 1.519, "low": 1.508, "close": 1.513, "volume": 584620.4, "close_time": 1769241599999, "quote_volume": 884727.5844, "trades": 4940, "taker_buy_base": 316049.7, "taker_buy_quote": 478398.5934 }, { "timestamp": 1769241600000, "datetime": "2026-01-24T08:00:00", "open": 1.513, "high": 1.521, "low": 1.507, "close": 1.509, "volume": 354577.4, "close_time": 1769255999999, "quote_volume": 536757.0911, "trades": 3972, "taker_buy_base": 160629.5, "taker_buy_quote": 243288.76 }, { "timestamp": 1769256000000, "datetime": "2026-01-24T12:00:00", "open": 1.508, "high": 1.512, "low": 1.494, "close": 1.495, "volume": 685932.0, "close_time": 1769270399999, "quote_volume": 1031277.9832, "trades": 5677, "taker_buy_base": 287581.4, "taker_buy_quote": 432499.7855 }, { "timestamp": 1769270400000, "datetime": "2026-01-24T16:00:00", "open": 1.496, "high": 1.505, "low": 1.489, "close": 1.498, "volume": 653742.6, "close_time": 1769284799999, "quote_volume": 979528.1018, "trades": 7284, "taker_buy_base": 320652.9, "taker_buy_quote": 480547.0295 }, { "timestamp": 1769284800000, "datetime": "2026-01-24T20:00:00", "open": 1.497, "high": 1.514, "low": 1.497, "close": 1.506, "volume": 475012.6, "close_time": 1769299199999, "quote_volume": 715624.8996, "trades": 5751, "taker_buy_base": 244378.8, "taker_buy_quote": 368140.719 }, { "timestamp": 1769299200000, "datetime": "2026-01-25T00:00:00", "open": 1.507, "high": 1.516, "low": 1.494, "close": 1.499, "volume": 674691.9, "close_time": 1769313599999, "quote_volume": 1017469.456, "trades": 8322, "taker_buy_base": 374919.6, "taker_buy_quote": 565781.0459 }, { "timestamp": 1769313600000, "datetime": "2026-01-25T04:00:00", "open": 1.499, "high": 1.513, "low": 1.496, "close": 1.502, "volume": 580074.3, "close_time": 1769327999999, "quote_volume": 872790.4901, "trades": 6956, "taker_buy_base": 294033.7, "taker_buy_quote": 442472.1638 }, { "timestamp": 1769328000000, "datetime": "2026-01-25T08:00:00", "open": 1.503, "high": 1.512, "low": 1.484, "close": 1.496, "volume": 1274469.3, "close_time": 1769342399999, "quote_volume": 1906346.4657, "trades": 11878, "taker_buy_base": 507361.0, "taker_buy_quote": 759709.6123 }, { "timestamp": 1769342400000, "datetime": "2026-01-25T12:00:00", "open": 1.496, "high": 1.499, "low": 1.475, "close": 1.491, "volume": 1388304.3, "close_time": 1769356799999, "quote_volume": 2066329.4707, "trades": 14787, "taker_buy_base": 759194.3, "taker_buy_quote": 1129902.7669 }, { "timestamp": 1769356800000, "datetime": "2026-01-25T16:00:00", "open": 1.49, "high": 1.49, "low": 1.411, "close": 1.419, "volume": 3747936.6, "close_time": 1769371199999, "quote_volume": 5439167.905, "trades": 47528, "taker_buy_base": 1699243.5, "taker_buy_quote": 2468896.4098 }, { "timestamp": 1769371200000, "datetime": "2026-01-25T20:00:00", "open": 1.42, "high": 1.441, "low": 1.409, "close": 1.436, "volume": 2008595.1, "close_time": 1769385599999, "quote_volume": 2860120.2839, "trades": 21811, "taker_buy_base": 977720.7, "taker_buy_quote": 1393384.3662 }, { "timestamp": 1769385600000, "datetime": "2026-01-26T00:00:00", "open": 1.436, "high": 1.471, "low": 1.432, "close": 1.447, "volume": 1548503.4, "close_time": 1769399999999, "quote_volume": 2252663.4043, "trades": 18883, "taker_buy_base": 781333.2, "taker_buy_quote": 1136550.9845 }, { "timestamp": 1769400000000, "datetime": "2026-01-26T04:00:00", "open": 1.448, "high": 1.475, "low": 1.448, "close": 1.469, "volume": 1128755.3, "close_time": 1769414399999, "quote_volume": 1652544.3937, "trades": 11607, "taker_buy_base": 673754.5, "taker_buy_quote": 986084.2231 }, { "timestamp": 1769414400000, "datetime": "2026-01-26T08:00:00", "open": 1.469, "high": 1.479, "low": 1.45, "close": 1.453, "volume": 864337.2, "close_time": 1769428799999, "quote_volume": 1262924.8669, "trades": 9076, "taker_buy_base": 407471.8, "taker_buy_quote": 595495.3786 }, { "timestamp": 1769428800000, "datetime": "2026-01-26T12:00:00", "open": 1.453, "high": 1.488, "low": 1.447, "close": 1.464, "volume": 1796361.5, "close_time": 1769443199999, "quote_volume": 2635569.2382, "trades": 22586, "taker_buy_base": 982223.3, "taker_buy_quote": 1442038.2017 }, { "timestamp": 1769443200000, "datetime": "2026-01-26T16:00:00", "open": 1.464, "high": 1.475, "low": 1.441, "close": 1.46, "volume": 1481618.9, "close_time": 1769457599999, "quote_volume": 2163020.9275, "trades": 20319, "taker_buy_base": 683802.6, "taker_buy_quote": 999144.0763 }, { "timestamp": 1769457600000, "datetime": "2026-01-26T20:00:00", "open": 1.46, "high": 1.48, "low": 1.45, "close": 1.463, "volume": 1023343.4, "close_time": 1769471999999, "quote_volume": 1500354.2656, "trades": 11957, "taker_buy_base": 596735.3, "taker_buy_quote": 875319.6128 }, { "timestamp": 1769472000000, "datetime": "2026-01-27T00:00:00", "open": 1.463, "high": 1.48, "low": 1.461, "close": 1.473, "volume": 810961.0, "close_time": 1769486399999, "quote_volume": 1193309.8403, "trades": 8921, "taker_buy_base": 422362.7, "taker_buy_quote": 621685.166 }, { "timestamp": 1769486400000, "datetime": "2026-01-27T04:00:00", "open": 1.473, "high": 1.482, "low": 1.468, "close": 1.471, "volume": 564482.6, "close_time": 1769500799999, "quote_volume": 832175.8469, "trades": 6569, "taker_buy_base": 298163.1, "taker_buy_quote": 439648.1139 }, { "timestamp": 1769500800000, "datetime": "2026-01-27T08:00:00", "open": 1.471, "high": 1.475, "low": 1.455, "close": 1.457, "volume": 636894.5, "close_time": 1769515199999, "quote_volume": 930419.8985, "trades": 7072, "taker_buy_base": 318513.2, "taker_buy_quote": 465216.6735 }, { "timestamp": 1769515200000, "datetime": "2026-01-27T12:00:00", "open": 1.457, "high": 1.47, "low": 1.447, "close": 1.47, "volume": 1491445.5, "close_time": 1769529599999, "quote_volume": 2175983.1426, "trades": 14921, "taker_buy_base": 840241.8, "taker_buy_quote": 1226308.6186 }, { "timestamp": 1769529600000, "datetime": "2026-01-27T16:00:00", "open": 1.469, "high": 1.505, "low": 1.451, "close": 1.481, "volume": 3164267.3, "close_time": 1769543999999, "quote_volume": 4668573.5337, "trades": 29986, "taker_buy_base": 1679294.4, "taker_buy_quote": 2481461.1395 }, { "timestamp": 1769544000000, "datetime": "2026-01-27T20:00:00", "open": 1.481, "high": 1.505, "low": 1.48, "close": 1.49, "volume": 1572770.6, "close_time": 1769558399999, "quote_volume": 2347033.2511, "trades": 16634, "taker_buy_base": 796549.3, "taker_buy_quote": 1188966.5118 }, { "timestamp": 1769558400000, "datetime": "2026-01-28T00:00:00", "open": 1.491, "high": 1.496, "low": 1.475, "close": 1.476, "volume": 1257492.6, "close_time": 1769572799999, "quote_volume": 1867993.6062, "trades": 12327, "taker_buy_base": 657839.2, "taker_buy_quote": 977532.7999 }, { "timestamp": 1769572800000, "datetime": "2026-01-28T04:00:00", "open": 1.476, "high": 1.489, "low": 1.469, "close": 1.479, "volume": 871205.0, "close_time": 1769587199999, "quote_volume": 1288971.433, "trades": 9540, "taker_buy_base": 507423.7, "taker_buy_quote": 750589.6252 }, { "timestamp": 1769587200000, "datetime": "2026-01-28T08:00:00", "open": 1.479, "high": 1.497, "low": 1.464, "close": 1.496, "volume": 1160266.1, "close_time": 1769601599999, "quote_volume": 1714446.0965, "trades": 12870, "taker_buy_base": 651976.4, "taker_buy_quote": 963117.4245 }, { "timestamp": 1769601600000, "datetime": "2026-01-28T12:00:00", "open": 1.496, "high": 1.497, "low": 1.46, "close": 1.467, "volume": 1995732.4, "close_time": 1769615999999, "quote_volume": 2952350.7151, "trades": 23254, "taker_buy_base": 1035076.7, "taker_buy_quote": 1531630.1927 }, { "timestamp": 1769616000000, "datetime": "2026-01-28T16:00:00", "open": 1.468, "high": 1.487, "low": 1.459, "close": 1.478, "volume": 1855355.2, "close_time": 1769630399999, "quote_volume": 2729181.1732, "trades": 23800, "taker_buy_base": 1009307.0, "taker_buy_quote": 1484953.6831 }, { "timestamp": 1769630400000, "datetime": "2026-01-28T20:00:00", "open": 1.477, "high": 1.501, "low": 1.464, "close": 1.489, "volume": 2254885.1, "close_time": 1769644799999, "quote_volume": 3353113.1688, "trades": 23949, "taker_buy_base": 1154764.4, "taker_buy_quote": 1717428.0023 }, { "timestamp": 1769644800000, "datetime": "2026-01-29T00:00:00", "open": 1.489, "high": 1.496, "low": 1.443, "close": 1.449, "volume": 2368879.2, "close_time": 1769659199999, "quote_volume": 3468447.0761, "trades": 27033, "taker_buy_base": 1007099.4, "taker_buy_quote": 1474442.5979 }, { "timestamp": 1769659200000, "datetime": "2026-01-29T04:00:00", "open": 1.448, "high": 1.455, "low": 1.436, "close": 1.441, "volume": 1374515.5, "close_time": 1769673599999, "quote_volume": 1988133.847, "trades": 11514, "taker_buy_base": 718543.6, "taker_buy_quote": 1039750.2793 }, { "timestamp": 1769673600000, "datetime": "2026-01-29T08:00:00", "open": 1.442, "high": 1.443, "low": 1.419, "close": 1.42, "volume": 1407317.2, "close_time": 1769687999999, "quote_volume": 2013946.2015, "trades": 11059, "taker_buy_base": 654383.6, "taker_buy_quote": 937020.1442 }, { "timestamp": 1769688000000, "datetime": "2026-01-29T12:00:00", "open": 1.419, "high": 1.43, "low": 1.354, "close": 1.375, "volume": 4564334.3, "close_time": 1769702399999, "quote_volume": 6317869.6719, "trades": 42534, "taker_buy_base": 1945966.2, "taker_buy_quote": 2690115.4739 }, { "timestamp": 1769702400000, "datetime": "2026-01-29T16:00:00", "open": 1.374, "high": 1.405, "low": 1.344, "close": 1.362, "volume": 5084330.2, "close_time": 1769716799999, "quote_volume": 6953871.7076, "trades": 40671, "taker_buy_base": 2532226.9, "taker_buy_quote": 3466962.0842 }, { "timestamp": 1769716800000, "datetime": "2026-01-29T20:00:00", "open": 1.362, "high": 1.385, "low": 1.358, "close": 1.375, "volume": 1634026.5, "close_time": 1769731199999, "quote_volume": 2245860.1696, "trades": 14358, "taker_buy_base": 804610.1, "taker_buy_quote": 1106277.231 }, { "timestamp": 1769731200000, "datetime": "2026-01-30T00:00:00", "open": 1.376, "high": 1.382, "low": 1.316, "close": 1.328, "volume": 6177570.1, "close_time": 1769745599999, "quote_volume": 8300015.9687, "trades": 46322, "taker_buy_base": 2712374.8, "taker_buy_quote": 3645936.1816 }, { "timestamp": 1769745600000, "datetime": "2026-01-30T04:00:00", "open": 1.328, "high": 1.347, "low": 1.297, "close": 1.335, "volume": 3310233.5, "close_time": 1769759999999, "quote_volume": 4379332.7704, "trades": 22382, "taker_buy_base": 1676630.9, "taker_buy_quote": 2220195.5082 }, { "timestamp": 1769760000000, "datetime": "2026-01-30T08:00:00", "open": 1.334, "high": 1.349, "low": 1.314, "close": 1.343, "volume": 1759448.3, "close_time": 1769774399999, "quote_volume": 2334265.4524, "trades": 19468, "taker_buy_base": 958702.5, "taker_buy_quote": 1272450.3136 }, { "timestamp": 1769774400000, "datetime": "2026-01-30T12:00:00", "open": 1.343, "high": 1.346, "low": 1.3, "close": 1.323, "volume": 3650835.2, "close_time": 1769788799999, "quote_volume": 4828912.983, "trades": 37142, "taker_buy_base": 1723647.7, "taker_buy_quote": 2280314.7691 }, { "timestamp": 1769788800000, "datetime": "2026-01-30T16:00:00", "open": 1.322, "high": 1.351, "low": 1.289, "close": 1.339, "volume": 4629182.5, "close_time": 1769803199999, "quote_volume": 6133537.8346, "trades": 49280, "taker_buy_base": 2275924.2, "taker_buy_quote": 3017873.4024 }, { "timestamp": 1769803200000, "datetime": "2026-01-30T20:00:00", "open": 1.338, "high": 1.338, "low": 1.313, "close": 1.323, "volume": 2936705.6, "close_time": 1769817599999, "quote_volume": 3885910.6059, "trades": 26876, "taker_buy_base": 1451909.8, "taker_buy_quote": 1921095.7764 }, { "timestamp": 1769817600000, "datetime": "2026-01-31T00:00:00", "open": 1.322, "high": 1.329, "low": 1.315, "close": 1.325, "volume": 990060.5, "close_time": 1769831999999, "quote_volume": 1308968.3945, "trades": 10148, "taker_buy_base": 512457.9, "taker_buy_quote": 677701.0597 }, { "timestamp": 1769832000000, "datetime": "2026-01-31T04:00:00", "open": 1.325, "high": 1.329, "low": 1.296, "close": 1.306, "volume": 984542.5, "close_time": 1769846399999, "quote_volume": 1294510.7292, "trades": 11973, "taker_buy_base": 407560.5, "taker_buy_quote": 536143.5524 }, { "timestamp": 1769846400000, "datetime": "2026-01-31T08:00:00", "open": 1.306, "high": 1.308, "low": 1.276, "close": 1.28, "volume": 2533808.1, "close_time": 1769860799999, "quote_volume": 3268028.2975, "trades": 22991, "taker_buy_base": 1193671.0, "taker_buy_quote": 1539472.7325 }, { "timestamp": 1769860800000, "datetime": "2026-01-31T12:00:00", "open": 1.281, "high": 1.285, "low": 1.209, "close": 1.235, "volume": 6178052.4, "close_time": 1769875199999, "quote_volume": 7674645.7796, "trades": 58232, "taker_buy_base": 2976990.3, "taker_buy_quote": 3696952.3089 }, { "timestamp": 1769875200000, "datetime": "2026-01-31T16:00:00", "open": 1.236, "high": 1.258, "low": 1.091, "close": 1.173, "volume": 18071937.1, "close_time": 1769889599999, "quote_volume": 21144837.6244, "trades": 136029, "taker_buy_base": 8697538.0, "taker_buy_quote": 10174294.6959 }, { "timestamp": 1769889600000, "datetime": "2026-01-31T20:00:00", "open": 1.173, "high": 1.213, "low": 1.16, "close": 1.206, "volume": 3442180.9, "close_time": 1769903999999, "quote_volume": 4066183.2071, "trades": 38660, "taker_buy_base": 1795681.4, "taker_buy_quote": 2121469.2274 }, { "timestamp": 1769904000000, "datetime": "2026-02-01T00:00:00", "open": 1.206, "high": 1.217, "low": 1.195, "close": 1.207, "volume": 2448063.1, "close_time": 1769918399999, "quote_volume": 2950510.051, "trades": 19942, "taker_buy_base": 1226049.9, "taker_buy_quote": 1477370.1706 }, { "timestamp": 1769918400000, "datetime": "2026-02-01T04:00:00", "open": 1.208, "high": 1.213, "low": 1.188, "close": 1.2, "volume": 2034221.6, "close_time": 1769932799999, "quote_volume": 2444064.6338, "trades": 15113, "taker_buy_base": 951386.8, "taker_buy_quote": 1143234.9631 }, { "timestamp": 1769932800000, "datetime": "2026-02-01T08:00:00", "open": 1.2, "high": 1.212, "low": 1.184, "close": 1.2, "volume": 2416468.4, "close_time": 1769947199999, "quote_volume": 2894520.3392, "trades": 18747, "taker_buy_base": 1119204.8, "taker_buy_quote": 1341231.6746 }, { "timestamp": 1769947200000, "datetime": "2026-02-01T12:00:00", "open": 1.201, "high": 1.21, "low": 1.151, "close": 1.17, "volume": 4007403.9, "close_time": 1769961599999, "quote_volume": 4740521.2784, "trades": 40490, "taker_buy_base": 1839391.5, "taker_buy_quote": 2178111.68 }, { "timestamp": 1769961600000, "datetime": "2026-02-01T16:00:00", "open": 1.171, "high": 1.194, "low": 1.156, "close": 1.169, "volume": 4026080.2, "close_time": 1769975999999, "quote_volume": 4721327.7572, "trades": 42848, "taker_buy_base": 1987409.5, "taker_buy_quote": 2331964.5787 }, { "timestamp": 1769976000000, "datetime": "2026-02-01T20:00:00", "open": 1.168, "high": 1.193, "low": 1.143, "close": 1.173, "volume": 4569726.9, "close_time": 1769990399999, "quote_volume": 5342388.4721, "trades": 53141, "taker_buy_base": 2143141.5, "taker_buy_quote": 2506161.8705 }, { "timestamp": 1769990400000, "datetime": "2026-02-02T00:00:00", "open": 1.173, "high": 1.206, "low": 1.137, "close": 1.18, "volume": 5719257.4, "close_time": 1770004799999, "quote_volume": 6707568.0619, "trades": 69413, "taker_buy_base": 2955503.7, "taker_buy_quote": 3468635.1755 }, { "timestamp": 1770004800000, "datetime": "2026-02-02T04:00:00", "open": 1.18, "high": 1.193, "low": 1.136, "close": 1.159, "volume": 4953669.9, "close_time": 1770019199999, "quote_volume": 5773164.4483, "trades": 65791, "taker_buy_base": 2476580.5, "taker_buy_quote": 2888471.0122 }, { "timestamp": 1770019200000, "datetime": "2026-02-02T08:00:00", "open": 1.159, "high": 1.191, "low": 1.158, "close": 1.181, "volume": 3726638.1, "close_time": 1770033599999, "quote_volume": 4381736.0457, "trades": 30974, "taker_buy_base": 1860781.2, "taker_buy_quote": 2187158.5421 }, { "timestamp": 1770033600000, "datetime": "2026-02-02T12:00:00", "open": 1.182, "high": 1.239, "low": 1.182, "close": 1.229, "volume": 5105774.6, "close_time": 1770047999999, "quote_volume": 6186333.5516, "trades": 42943, "taker_buy_base": 2760461.4, "taker_buy_quote": 3347705.3375 }, { "timestamp": 1770048000000, "datetime": "2026-02-02T16:00:00", "open": 1.229, "high": 1.238, "low": 1.212, "close": 1.212, "volume": 1984392.1, "close_time": 1770062399999, "quote_volume": 2432160.2571, "trades": 20985, "taker_buy_base": 1041579.4, "taker_buy_quote": 1277181.7211 }, { "timestamp": 1770062400000, "datetime": "2026-02-02T20:00:00", "open": 1.212, "high": 1.216, "low": 1.197, "close": 1.2, "volume": 1442714.2, "close_time": 1770076799999, "quote_volume": 1741225.3572, "trades": 13334, "taker_buy_base": 698490.6, "taker_buy_quote": 843604.0344 }, { "timestamp": 1770076800000, "datetime": "2026-02-03T00:00:00", "open": 1.2, "high": 1.207, "low": 1.172, "close": 1.198, "volume": 1796089.4, "close_time": 1770091199999, "quote_volume": 2135285.8852, "trades": 18080, "taker_buy_base": 813129.1, "taker_buy_quote": 966745.4229 }, { "timestamp": 1770091200000, "datetime": "2026-02-03T04:00:00", "open": 1.197, "high": 1.206, "low": 1.183, "close": 1.2, "volume": 1770270.8, "close_time": 1770105599999, "quote_volume": 2115373.2981, "trades": 17942, "taker_buy_base": 835739.1, "taker_buy_quote": 998864.6411 }, { "timestamp": 1770105600000, "datetime": "2026-02-03T08:00:00", "open": 1.2, "high": 1.211, "low": 1.181, "close": 1.193, "volume": 2177802.1, "close_time": 1770119999999, "quote_volume": 2600901.2298, "trades": 20406, "taker_buy_base": 1052667.9, "taker_buy_quote": 1257249.3012 }, { "timestamp": 1770120000000, "datetime": "2026-02-03T12:00:00", "open": 1.193, "high": 1.212, "low": 1.174, "close": 1.206, "volume": 3818470.6, "close_time": 1770134399999, "quote_volume": 4563532.7116, "trades": 40344, "taker_buy_base": 1841962.4, "taker_buy_quote": 2202451.488 }, { "timestamp": 1770134400000, "datetime": "2026-02-03T16:00:00", "open": 1.206, "high": 1.206, "low": 1.123, "close": 1.18, "volume": 6088215.6, "close_time": 1770148799999, "quote_volume": 7054752.3753, "trades": 64627, "taker_buy_base": 3052554.0, "taker_buy_quote": 3538518.0684 }, { "timestamp": 1770148800000, "datetime": "2026-02-03T20:00:00", "open": 1.18, "high": 1.231, "low": 1.166, "close": 1.176, "volume": 5012965.7, "close_time": 1770163199999, "quote_volume": 6026360.0381, "trades": 42420, "taker_buy_base": 2718772.3, "taker_buy_quote": 3272704.1301 }, { "timestamp": 1770163200000, "datetime": "2026-02-04T00:00:00", "open": 1.176, "high": 1.206, "low": 1.171, "close": 1.201, "volume": 1668850.9, "close_time": 1770177599999, "quote_volume": 1987183.8302, "trades": 18279, "taker_buy_base": 957280.0, "taker_buy_quote": 1140818.1394 }, { "timestamp": 1770177600000, "datetime": "2026-02-04T04:00:00", "open": 1.2, "high": 1.204, "low": 1.183, "close": 1.192, "volume": 1226070.4, "close_time": 1770191999999, "quote_volume": 1462635.3938, "trades": 10542, "taker_buy_base": 655678.0, "taker_buy_quote": 782038.8716 }, { "timestamp": 1770192000000, "datetime": "2026-02-04T08:00:00", "open": 1.193, "high": 1.198, "low": 1.174, "close": 1.185, "volume": 1792305.9, "close_time": 1770206399999, "quote_volume": 2123647.417, "trades": 14476, "taker_buy_base": 935119.5, "taker_buy_quote": 1108486.2577 }, { "timestamp": 1770206400000, "datetime": "2026-02-04T12:00:00", "open": 1.185, "high": 1.187, "low": 1.133, "close": 1.149, "volume": 3995599.1, "close_time": 1770220799999, "quote_volume": 4628506.4813, "trades": 44366, "taker_buy_base": 1970016.0, "taker_buy_quote": 2283095.0302 }, { "timestamp": 1770220800000, "datetime": "2026-02-04T16:00:00", "open": 1.149, "high": 1.186, "low": 1.128, "close": 1.181, "volume": 6997517.7, "close_time": 1770235199999, "quote_volume": 8043792.0886, "trades": 64203, "taker_buy_base": 3777361.7, "taker_buy_quote": 4348646.7501 }, { "timestamp": 1770235200000, "datetime": "2026-02-04T20:00:00", "open": 1.182, "high": 1.184, "low": 1.14, "close": 1.16, "volume": 3248134.1, "close_time": 1770249599999, "quote_volume": 3776604.1481, "trades": 28957, "taker_buy_base": 1624796.0, "taker_buy_quote": 1890361.4195 }, { "timestamp": 1770249600000, "datetime": "2026-02-05T00:00:00", "open": 1.16, "high": 1.168, "low": 1.136, "close": 1.14, "volume": 3813453.2, "close_time": 1770263999999, "quote_volume": 4396211.5809, "trades": 36137, "taker_buy_base": 1788993.1, "taker_buy_quote": 2063568.9633 }, { "timestamp": 1770264000000, "datetime": "2026-02-05T04:00:00", "open": 1.14, "high": 1.146, "low": 1.114, "close": 1.118, "volume": 4321307.1, "close_time": 1770278399999, "quote_volume": 4884653.7499, "trades": 38333, "taker_buy_base": 2105710.7, "taker_buy_quote": 2382086.8486 }, { "timestamp": 1770278400000, "datetime": "2026-02-05T08:00:00", "open": 1.119, "high": 1.142, "low": 1.086, "close": 1.107, "volume": 3407739.3, "close_time": 1770292799999, "quote_volume": 3799558.4135, "trades": 31844, "taker_buy_base": 1632275.4, "taker_buy_quote": 1823694.4779 }, { "timestamp": 1770292800000, "datetime": "2026-02-05T12:00:00", "open": 1.108, "high": 1.138, "low": 1.033, "close": 1.06, "volume": 13787593.3, "close_time": 1770307199999, "quote_volume": 14954792.2865, "trades": 110793, "taker_buy_base": 6043759.4, "taker_buy_quote": 6558656.5221 }, { "timestamp": 1770307200000, "datetime": "2026-02-05T16:00:00", "open": 1.06, "high": 1.089, "low": 1.012, "close": 1.016, "volume": 15013224.5, "close_time": 1770321599999, "quote_volume": 15744027.894, "trades": 128892, "taker_buy_base": 6365360.5, "taker_buy_quote": 6684226.1084 }, { "timestamp": 1770321600000, "datetime": "2026-02-05T20:00:00", "open": 1.016, "high": 1.024, "low": 0.963, "close": 0.976, "volume": 20254261.6, "close_time": 1770335999999, "quote_volume": 19966619.2644, "trades": 138659, "taker_buy_base": 9532121.3, "taker_buy_quote": 9396460.8648 }, { "timestamp": 1770336000000, "datetime": "2026-02-06T00:00:00", "open": 0.977, "high": 0.985, "low": 0.841, "close": 0.96, "volume": 26414076.3, "close_time": 1770350399999, "quote_volume": 24176891.2365, "trades": 183224, "taker_buy_base": 13415732.6, "taker_buy_quote": 12283133.6548 }, { "timestamp": 1770350400000, "datetime": "2026-02-06T04:00:00", "open": 0.96, "high": 1.007, "low": 0.954, "close": 0.978, "volume": 4538037.4, "close_time": 1770364799999, "quote_volume": 4461766.2094, "trades": 41543, "taker_buy_base": 2241195.2, "taker_buy_quote": 2203978.723 }, { "timestamp": 1770364800000, "datetime": "2026-02-06T08:00:00", "open": 0.978, "high": 1.021, "low": 0.969, "close": 1.018, "volume": 4896863.1, "close_time": 1770379199999, "quote_volume": 4879255.4227, "trades": 34063, "taker_buy_base": 2901156.9, "taker_buy_quote": 2895069.0118 }, { "timestamp": 1770379200000, "datetime": "2026-02-06T12:00:00", "open": 1.017, "high": 1.066, "low": 1.01, "close": 1.063, "volume": 5406336.6, "close_time": 1770393599999, "quote_volume": 5624336.7905, "trades": 47980, "taker_buy_base": 2786790.1, "taker_buy_quote": 2901749.3635 }, { "timestamp": 1770393600000, "datetime": "2026-02-06T16:00:00", "open": 1.064, "high": 1.114, "low": 1.058, "close": 1.091, "volume": 5323524.9, "close_time": 1770407999999, "quote_volume": 5781646.7367, "trades": 45568, "taker_buy_base": 2756924.3, "taker_buy_quote": 2995152.6897 }, { "timestamp": 1770408000000, "datetime": "2026-02-06T20:00:00", "open": 1.09, "high": 1.102, "low": 1.075, "close": 1.087, "volume": 2470070.0, "close_time": 1770422399999, "quote_volume": 2684482.3766, "trades": 19857, "taker_buy_base": 1265298.8, "taker_buy_quote": 1375713.3561 }, { "timestamp": 1770422400000, "datetime": "2026-02-07T00:00:00", "open": 1.087, "high": 1.094, "low": 1.07, "close": 1.091, "volume": 2614824.0, "close_time": 1770436799999, "quote_volume": 2823217.464, "trades": 20837, "taker_buy_base": 1351108.6, "taker_buy_quote": 1459327.6619 }, { "timestamp": 1770436800000, "datetime": "2026-02-07T04:00:00", "open": 1.091, "high": 1.103, "low": 1.045, "close": 1.055, "volume": 3468367.6, "close_time": 1770451199999, "quote_volume": 3728267.1498, "trades": 32215, "taker_buy_base": 1714426.3, "taker_buy_quote": 1843329.3306 }, { "timestamp": 1770451200000, "datetime": "2026-02-07T08:00:00", "open": 1.054, "high": 1.063, "low": 1.04, "close": 1.045, "volume": 1821221.0, "close_time": 1770465599999, "quote_volume": 1913508.8707, "trades": 15709, "taker_buy_base": 866783.3, "taker_buy_quote": 911408.1011 }, { "timestamp": 1770465600000, "datetime": "2026-02-07T12:00:00", "open": 1.044, "high": 1.081, "low": 1.043, "close": 1.071, "volume": 2774418.1, "close_time": 1770479999999, "quote_volume": 2957204.6664, "trades": 26764, "taker_buy_base": 1547589.3, "taker_buy_quote": 1649374.6776 }, { "timestamp": 1770480000000, "datetime": "2026-02-07T16:00:00", "open": 1.072, "high": 1.106, "low": 1.068, "close": 1.083, "volume": 12012446.7, "close_time": 1770494399999, "quote_volume": 13069943.0863, "trades": 75203, "taker_buy_base": 5993120.0, "taker_buy_quote": 6521368.9004 }, { "timestamp": 1770494400000, "datetime": "2026-02-07T20:00:00", "open": 1.083, "high": 1.089, "low": 1.068, "close": 1.075, "volume": 792935.7, "close_time": 1770508799999, "quote_volume": 856231.3706, "trades": 8442, "taker_buy_base": 434052.0, "taker_buy_quote": 469009.1338 }, { "timestamp": 1770508800000, "datetime": "2026-02-08T00:00:00", "open": 1.074, "high": 1.077, "low": 1.061, "close": 1.063, "volume": 722289.6, "close_time": 1770523199999, "quote_volume": 772491.746, "trades": 8672, "taker_buy_base": 359351.1, "taker_buy_quote": 384436.5921 }, { "timestamp": 1770523200000, "datetime": "2026-02-08T04:00:00", "open": 1.063, "high": 1.068, "low": 1.055, "close": 1.062, "volume": 709139.3, "close_time": 1770537599999, "quote_volume": 752554.0069, "trades": 6918, "taker_buy_base": 360079.5, "taker_buy_quote": 382170.4195 }, { "timestamp": 1770537600000, "datetime": "2026-02-08T08:00:00", "open": 1.062, "high": 1.08, "low": 1.053, "close": 1.074, "volume": 1241588.5, "close_time": 1770551999999, "quote_volume": 1326041.6511, "trades": 14199, "taker_buy_base": 679073.2, "taker_buy_quote": 725626.9564 }, { "timestamp": 1770552000000, "datetime": "2026-02-08T12:00:00", "open": 1.074, "high": 1.075, "low": 1.052, "close": 1.057, "volume": 2579961.4, "close_time": 1770566399999, "quote_volume": 2744241.7199, "trades": 15311, "taker_buy_base": 1250478.7, "taker_buy_quote": 1329979.6969 }, { "timestamp": 1770566400000, "datetime": "2026-02-08T16:00:00", "open": 1.057, "high": 1.059, "low": 1.03, "close": 1.055, "volume": 1408345.6, "close_time": 1770580799999, "quote_volume": 1469968.3114, "trades": 13434, "taker_buy_base": 661195.2, "taker_buy_quote": 690865.7296 }, { "timestamp": 1770580800000, "datetime": "2026-02-08T20:00:00", "open": 1.054, "high": 1.063, "low": 1.028, "close": 1.038, "volume": 1851609.0, "close_time": 1770595199999, "quote_volume": 1928609.9681, "trades": 17259, "taker_buy_base": 870641.8, "taker_buy_quote": 907658.1859 }, { "timestamp": 1770595200000, "datetime": "2026-02-09T00:00:00", "open": 1.038, "high": 1.051, "low": 1.031, "close": 1.049, "volume": 1777197.4, "close_time": 1770609599999, "quote_volume": 1847510.6823, "trades": 14035, "taker_buy_base": 828257.6, "taker_buy_quote": 861573.9773 }, { "timestamp": 1770609600000, "datetime": "2026-02-09T04:00:00", "open": 1.049, "high": 1.049, "low": 1.026, "close": 1.028, "volume": 1449034.4, "close_time": 1770623999999, "quote_volume": 1499388.2993, "trades": 9543, "taker_buy_base": 693972.7, "taker_buy_quote": 718387.0196 }, { "timestamp": 1770624000000, "datetime": "2026-02-09T08:00:00", "open": 1.028, "high": 1.031, "low": 0.986, "close": 0.991, "volume": 3304332.7, "close_time": 1770638399999, "quote_volume": 3310860.8153, "trades": 17320, "taker_buy_base": 1563351.3, "taker_buy_quote": 1563925.4841 }, { "timestamp": 1770638400000, "datetime": "2026-02-09T12:00:00", "open": 0.991, "high": 1.015, "low": 0.99, "close": 1.009, "volume": 2762366.0, "close_time": 1770652799999, "quote_volume": 2765249.2795, "trades": 20913, "taker_buy_base": 1481902.3, "taker_buy_quote": 1482969.2025 }, { "timestamp": 1770652800000, "datetime": "2026-02-09T16:00:00", "open": 1.01, "high": 1.043, "low": 1.002, "close": 1.041, "volume": 2573042.1, "close_time": 1770667199999, "quote_volume": 2639950.5539, "trades": 25876, "taker_buy_base": 1398928.4, "taker_buy_quote": 1435675.1418 }, { "timestamp": 1770667200000, "datetime": "2026-02-09T20:00:00", "open": 1.041, "high": 1.046, "low": 1.024, "close": 1.03, "volume": 1127320.9, "close_time": 1770681599999, "quote_volume": 1167479.8222, "trades": 11000, "taker_buy_base": 530509.6, "taker_buy_quote": 549449.8495 }, { "timestamp": 1770681600000, "datetime": "2026-02-10T00:00:00", "open": 1.031, "high": 1.037, "low": 1.004, "close": 1.013, "volume": 1383114.1, "close_time": 1770695999999, "quote_volume": 1413045.56, "trades": 10645, "taker_buy_base": 549537.6, "taker_buy_quote": 561294.8358 }, { "timestamp": 1770696000000, "datetime": "2026-02-10T04:00:00", "open": 1.013, "high": 1.016, "low": 0.983, "close": 0.998, "volume": 2526065.1, "close_time": 1770710399999, "quote_volume": 2527111.7702, "trades": 12612, "taker_buy_base": 1031759.9, "taker_buy_quote": 1032706.2101 }, { "timestamp": 1770710400000, "datetime": "2026-02-10T08:00:00", "open": 0.998, "high": 1.009, "low": 0.994, "close": 0.995, "volume": 1360615.5, "close_time": 1770724799999, "quote_volume": 1360644.9514, "trades": 8881, "taker_buy_base": 607774.9, "taker_buy_quote": 608032.5683 }, { "timestamp": 1770724800000, "datetime": "2026-02-10T12:00:00", "open": 0.996, "high": 1.003, "low": 0.983, "close": 0.998, "volume": 6761555.2, "close_time": 1770739199999, "quote_volume": 6708109.5509, "trades": 22613, "taker_buy_base": 3414697.6, "taker_buy_quote": 3387160.5609 }, { "timestamp": 1770739200000, "datetime": "2026-02-10T16:00:00", "open": 0.998, "high": 1.008, "low": 0.982, "close": 0.988, "volume": 4760947.0, "close_time": 1770753599999, "quote_volume": 4744783.2442, "trades": 18830, "taker_buy_base": 2345868.6, "taker_buy_quote": 2338064.7705 }, { "timestamp": 1770753600000, "datetime": "2026-02-10T20:00:00", "open": 0.988, "high": 0.995, "low": 0.984, "close": 0.993, "volume": 2015027.5, "close_time": 1770767999999, "quote_volume": 1995746.2825, "trades": 7852, "taker_buy_base": 980659.0, "taker_buy_quote": 971296.9871 }, { "timestamp": 1770768000000, "datetime": "2026-02-11T00:00:00", "open": 0.993, "high": 1.004, "low": 0.986, "close": 0.991, "volume": 2028671.7, "close_time": 1770782399999, "quote_volume": 2020580.1416, "trades": 7754, "taker_buy_base": 1011162.8, "taker_buy_quote": 1007233.9088 }, { "timestamp": 1770782400000, "datetime": "2026-02-11T04:00:00", "open": 0.991, "high": 0.993, "low": 0.954, "close": 0.956, "volume": 5121170.5, "close_time": 1770796799999, "quote_volume": 4967338.3442, "trades": 18907, "taker_buy_base": 2554280.3, "taker_buy_quote": 2479297.5907 }, { "timestamp": 1770796800000, "datetime": "2026-02-11T08:00:00", "open": 0.956, "high": 0.961, "low": 0.944, "close": 0.959, "volume": 2398319.6, "close_time": 1770811199999, "quote_volume": 2284598.7252, "trades": 9894, "taker_buy_base": 1227537.8, "taker_buy_quote": 1169894.3744 }, { "timestamp": 1770811200000, "datetime": "2026-02-11T12:00:00", "open": 0.96, "high": 0.999, "low": 0.938, "close": 0.947, "volume": 6910830.2, "close_time": 1770825599999, "quote_volume": 6659472.369, "trades": 35285, "taker_buy_base": 3425046.9, "taker_buy_quote": 3303393.2688 }, { "timestamp": 1770825600000, "datetime": "2026-02-11T16:00:00", "open": 0.947, "high": 0.977, "low": 0.945, "close": 0.966, "volume": 4409990.3, "close_time": 1770839999999, "quote_volume": 4244739.6943, "trades": 22478, "taker_buy_base": 2232612.3, "taker_buy_quote": 2148368.4948 }, { "timestamp": 1770840000000, "datetime": "2026-02-11T20:00:00", "open": 0.966, "high": 0.987, "low": 0.955, "close": 0.962, "volume": 3338536.7, "close_time": 1770854399999, "quote_volume": 3239864.6062, "trades": 14179, "taker_buy_base": 1651104.7, "taker_buy_quote": 1604586.8569 }, { "timestamp": 1770854400000, "datetime": "2026-02-12T00:00:00", "open": 0.962, "high": 0.98, "low": 0.962, "close": 0.976, "volume": 2092194.5, "close_time": 1770868799999, "quote_volume": 2033661.3691, "trades": 9529, "taker_buy_base": 1097569.4, "taker_buy_quote": 1066849.1878 }, { "timestamp": 1770868800000, "datetime": "2026-02-12T04:00:00", "open": 0.976, "high": 0.99, "low": 0.963, "close": 0.989, "volume": 2164122.6, "close_time": 1770883199999, "quote_volume": 2112609.6793, "trades": 9937, "taker_buy_base": 1134948.2, "taker_buy_quote": 1108531.3322 }, { "timestamp": 1770883200000, "datetime": "2026-02-12T08:00:00", "open": 0.989, "high": 1.011, "low": 0.98, "close": 0.993, "volume": 2935540.5, "close_time": 1770897599999, "quote_volume": 2921777.4857, "trades": 13013, "taker_buy_base": 1535684.5, "taker_buy_quote": 1528846.1638 }, { "timestamp": 1770897600000, "datetime": "2026-02-12T12:00:00", "open": 0.993, "high": 0.994, "low": 0.952, "close": 0.956, "volume": 6486018.3, "close_time": 1770911999999, "quote_volume": 6248745.1553, "trades": 26970, "taker_buy_base": 3617221.1, "taker_buy_quote": 3483657.7105 }, { "timestamp": 1770912000000, "datetime": "2026-02-12T16:00:00", "open": 0.956, "high": 0.967, "low": 0.934, "close": 0.954, "volume": 4990803.0, "close_time": 1770926399999, "quote_volume": 4726812.353, "trades": 29559, "taker_buy_base": 2491307.8, "taker_buy_quote": 2359490.2016 }, { "timestamp": 1770926400000, "datetime": "2026-02-12T20:00:00", "open": 0.955, "high": 0.964, "low": 0.94, "close": 0.964, "volume": 1659024.9, "close_time": 1770940799999, "quote_volume": 1578761.1038, "trades": 9402, "taker_buy_base": 839228.7, "taker_buy_quote": 798898.2871 }, { "timestamp": 1770940800000, "datetime": "2026-02-13T00:00:00", "open": 0.964, "high": 0.969, "low": 0.955, "close": 0.963, "volume": 1739115.6, "close_time": 1770955199999, "quote_volume": 1674793.9374, "trades": 8671, "taker_buy_base": 824517.4, "taker_buy_quote": 793985.3925 }, { "timestamp": 1770955200000, "datetime": "2026-02-13T04:00:00", "open": 0.963, "high": 0.99, "low": 0.958, "close": 0.981, "volume": 3968976.2, "close_time": 1770969599999, "quote_volume": 3869040.9726, "trades": 12296, "taker_buy_base": 1611283.5, "taker_buy_quote": 1572613.1438 }, { "timestamp": 1770969600000, "datetime": "2026-02-13T08:00:00", "open": 0.98, "high": 0.991, "low": 0.976, "close": 0.981, "volume": 1963669.7, "close_time": 1770983999999, "quote_volume": 1931293.5387, "trades": 8193, "taker_buy_base": 874937.9, "taker_buy_quote": 860779.8609 }, { "timestamp": 1770984000000, "datetime": "2026-02-13T12:00:00", "open": 0.98, "high": 1.027, "low": 0.974, "close": 1.01, "volume": 5699236.5, "close_time": 1770998399999, "quote_volume": 5689323.577, "trades": 24924, "taker_buy_base": 2966581.4, "taker_buy_quote": 2962577.8049 }, { "timestamp": 1770998400000, "datetime": "2026-02-13T16:00:00", "open": 1.009, "high": 1.028, "low": 1.008, "close": 1.022, "volume": 2955226.9, "close_time": 1771012799999, "quote_volume": 3013763.4017, "trades": 14796, "taker_buy_base": 1565974.5, "taker_buy_quote": 1597193.8769 }, { "timestamp": 1771012800000, "datetime": "2026-02-13T20:00:00", "open": 1.022, "high": 1.031, "low": 1.018, "close": 1.024, "volume": 1485440.7, "close_time": 1771027199999, "quote_volume": 1521128.0672, "trades": 7429, "taker_buy_base": 736557.7, "taker_buy_quote": 754354.9425 }, { "timestamp": 1771027200000, "datetime": "2026-02-14T00:00:00", "open": 1.024, "high": 1.03, "low": 1.019, "close": 1.028, "volume": 1730459.1, "close_time": 1771041599999, "quote_volume": 1774662.142, "trades": 7655, "taker_buy_base": 972755.9, "taker_buy_quote": 997807.8864 }, { "timestamp": 1771041600000, "datetime": "2026-02-14T04:00:00", "open": 1.028, "high": 1.032, "low": 1.016, "close": 1.031, "volume": 3107300.9, "close_time": 1771055999999, "quote_volume": 3185737.4925, "trades": 9371, "taker_buy_base": 1495070.3, "taker_buy_quote": 1534154.0936 }, { "timestamp": 1771056000000, "datetime": "2026-02-14T08:00:00", "open": 1.03, "high": 1.054, "low": 1.03, "close": 1.053, "volume": 2157811.6, "close_time": 1771070399999, "quote_volume": 2248100.3567, "trades": 9887, "taker_buy_base": 1315338.9, "taker_buy_quote": 1370493.6815 }, { "timestamp": 1771070400000, "datetime": "2026-02-14T12:00:00", "open": 1.053, "high": 1.07, "low": 1.044, "close": 1.069, "volume": 3497663.5, "close_time": 1771084799999, "quote_volume": 3695366.7332, "trades": 13455, "taker_buy_base": 1840415.7, "taker_buy_quote": 1945565.114 }, { "timestamp": 1771084800000, "datetime": "2026-02-14T16:00:00", "open": 1.069, "high": 1.095, "low": 1.059, "close": 1.091, "volume": 3868034.5, "close_time": 1771099199999, "quote_volume": 4163495.0197, "trades": 14533, "taker_buy_base": 2070935.0, "taker_buy_quote": 2229237.7174 }, { "timestamp": 1771099200000, "datetime": "2026-02-14T20:00:00", "open": 1.092, "high": 1.102, "low": 1.081, "close": 1.086, "volume": 3417778.0, "close_time": 1771113599999, "quote_volume": 3727153.0122, "trades": 13137, "taker_buy_base": 1684111.7, "taker_buy_quote": 1837103.7731 }, { "timestamp": 1771113600000, "datetime": "2026-02-15T00:00:00", "open": 1.085, "high": 1.086, "low": 1.057, "close": 1.072, "volume": 3037936.1, "close_time": 1771127999999, "quote_volume": 3258532.3218, "trades": 12924, "taker_buy_base": 1507458.0, "taker_buy_quote": 1616846.3153 }, { "timestamp": 1771128000000, "datetime": "2026-02-15T04:00:00", "open": 1.072, "high": 1.091, "low": 1.072, "close": 1.087, "volume": 3154447.8, "close_time": 1771142399999, "quote_volume": 3406983.9798, "trades": 13938, "taker_buy_base": 1674262.6, "taker_buy_quote": 1808577.1616 }, { "timestamp": 1771142400000, "datetime": "2026-02-15T08:00:00", "open": 1.088, "high": 1.09, "low": 1.067, "close": 1.083, "volume": 2767096.1, "close_time": 1771156799999, "quote_volume": 2979690.2978, "trades": 12157, "taker_buy_base": 1318761.0, "taker_buy_quote": 1420494.8324 }, { "timestamp": 1771156800000, "datetime": "2026-02-15T12:00:00", "open": 1.084, "high": 1.085, "low": 1.048, "close": 1.058, "volume": 5547970.9, "close_time": 1771171199999, "quote_volume": 5887174.2154, "trades": 21696, "taker_buy_base": 2475814.3, "taker_buy_quote": 2625403.1701 }, { "timestamp": 1771171200000, "datetime": "2026-02-15T16:00:00", "open": 1.058, "high": 1.059, "low": 1.031, "close": 1.041, "volume": 4402736.5, "close_time": 1771185599999, "quote_volume": 4592450.3491, "trades": 19270, "taker_buy_base": 1990252.3, "taker_buy_quote": 2075743.517 }, { "timestamp": 1771185600000, "datetime": "2026-02-15T20:00:00", "open": 1.04, "high": 1.058, "low": 1.037, "close": 1.056, "volume": 1970278.4, "close_time": 1771199999999, "quote_volume": 2063124.0318, "trades": 8288, "taker_buy_base": 1078268.2, "taker_buy_quote": 1129604.5567 }, { "timestamp": 1771200000000, "datetime": "2026-02-16T00:00:00", "open": 1.056, "high": 1.064, "low": 1.044, "close": 1.049, "volume": 3026980.2, "close_time": 1771214399999, "quote_volume": 3192058.0093, "trades": 10732, "taker_buy_base": 1451009.3, "taker_buy_quote": 1530582.0877 }, { "timestamp": 1771214400000, "datetime": "2026-02-16T04:00:00", "open": 1.05, "high": 1.06, "low": 1.04, "close": 1.044, "volume": 1821648.4, "close_time": 1771228799999, "quote_volume": 1910353.2036, "trades": 8642, "taker_buy_base": 862352.1, "taker_buy_quote": 904846.577 }, { "timestamp": 1771228800000, "datetime": "2026-02-16T08:00:00", "open": 1.044, "high": 1.056, "low": 1.032, "close": 1.048, "volume": 2500453.7, "close_time": 1771243199999, "quote_volume": 2615933.2018, "trades": 11249, "taker_buy_base": 1243197.6, "taker_buy_quote": 1300804.6839 }, { "timestamp": 1771243200000, "datetime": "2026-02-16T12:00:00", "open": 1.048, "high": 1.075, "low": 1.025, "close": 1.031, "volume": 6425933.8, "close_time": 1771257599999, "quote_volume": 6744783.2982, "trades": 29507, "taker_buy_base": 3049047.3, "taker_buy_quote": 3202473.4248 }, { "timestamp": 1771257600000, "datetime": "2026-02-16T16:00:00", "open": 1.031, "high": 1.059, "low": 1.03, "close": 1.055, "volume": 2664967.6, "close_time": 1771271999999, "quote_volume": 2784455.4278, "trades": 13027, "taker_buy_base": 1362853.8, "taker_buy_quote": 1423989.9101 }, { "timestamp": 1771272000000, "datetime": "2026-02-16T20:00:00", "open": 1.054, "high": 1.066, "low": 1.05, "close": 1.058, "volume": 2304020.1, "close_time": 1771286399999, "quote_volume": 2439312.074, "trades": 9071, "taker_buy_base": 1061518.6, "taker_buy_quote": 1124151.8339 }, { "timestamp": 1771286400000, "datetime": "2026-02-17T00:00:00", "open": 1.058, "high": 1.063, "low": 1.045, "close": 1.055, "volume": 1853306.3, "close_time": 1771300799999, "quote_volume": 1955784.439, "trades": 7991, "taker_buy_base": 859036.4, "taker_buy_quote": 906869.1875 }, { "timestamp": 1771300800000, "datetime": "2026-02-17T04:00:00", "open": 1.055, "high": 1.061, "low": 1.04, "close": 1.053, "volume": 1603490.7, "close_time": 1771315199999, "quote_volume": 1687178.5848, "trades": 6824, "taker_buy_base": 592315.2, "taker_buy_quote": 623352.9754 }, { "timestamp": 1771315200000, "datetime": "2026-02-17T08:00:00", "open": 1.054, "high": 1.057, "low": 1.045, "close": 1.055, "volume": 1296439.4, "close_time": 1771329599999, "quote_volume": 1364064.8683, "trades": 6452, "taker_buy_base": 634810.7, "taker_buy_quote": 668238.3442 }, { "timestamp": 1771329600000, "datetime": "2026-02-17T12:00:00", "open": 1.056, "high": 1.068, "low": 1.029, "close": 1.04, "volume": 5004603.4, "close_time": 1771343999999, "quote_volume": 5254269.3635, "trades": 20018, "taker_buy_base": 2432127.8, "taker_buy_quote": 2554866.7118 }, { "timestamp": 1771344000000, "datetime": "2026-02-17T16:00:00", "open": 1.04, "high": 1.059, "low": 1.028, "close": 1.046, "volume": 3601922.8, "close_time": 1771358399999, "quote_volume": 3764712.5642, "trades": 17980, "taker_buy_base": 1847173.5, "taker_buy_quote": 1931741.8655 }, { "timestamp": 1771358400000, "datetime": "2026-02-17T20:00:00", "open": 1.046, "high": 1.048, "low": 1.037, "close": 1.044, "volume": 1329699.0, "close_time": 1771372799999, "quote_volume": 1387401.3796, "trades": 7174, "taker_buy_base": 780741.4, "taker_buy_quote": 814734.4106 }, { "timestamp": 1771372800000, "datetime": "2026-02-18T00:00:00", "open": 1.044, "high": 1.051, "low": 1.037, "close": 1.049, "volume": 1085458.3, "close_time": 1771387199999, "quote_volume": 1133402.8229, "trades": 5800, "taker_buy_base": 565647.3, "taker_buy_quote": 590739.5306 }, { "timestamp": 1771387200000, "datetime": "2026-02-18T04:00:00", "open": 1.049, "high": 1.053, "low": 1.042, "close": 1.051, "volume": 767370.7, "close_time": 1771401599999, "quote_volume": 804302.4172, "trades": 3645, "taker_buy_base": 426820.2, "taker_buy_quote": 447506.6284 }, { "timestamp": 1771401600000, "datetime": "2026-02-18T08:00:00", "open": 1.051, "high": 1.059, "low": 1.037, "close": 1.041, "volume": 1335382.5, "close_time": 1771415999999, "quote_volume": 1401826.7874, "trades": 5856, "taker_buy_base": 633669.9, "taker_buy_quote": 665446.7529 }, { "timestamp": 1771416000000, "datetime": "2026-02-18T12:00:00", "open": 1.04, "high": 1.066, "low": 1.029, "close": 1.052, "volume": 3052721.6, "close_time": 1771430399999, "quote_volume": 3187566.7649, "trades": 12569, "taker_buy_base": 1521250.8, "taker_buy_quote": 1591108.8293 }, { "timestamp": 1771430400000, "datetime": "2026-02-18T16:00:00", "open": 1.053, "high": 1.054, "low": 1.012, "close": 1.019, "volume": 3245288.4, "close_time": 1771444799999, "quote_volume": 3351018.3509, "trades": 15302, "taker_buy_base": 1427596.4, "taker_buy_quote": 1474043.2372 }, { "timestamp": 1771444800000, "datetime": "2026-02-18T20:00:00", "open": 1.019, "high": 1.027, "low": 1.006, "close": 1.017, "volume": 1500085.8, "close_time": 1771459199999, "quote_volume": 1521986.0149, "trades": 6809, "taker_buy_base": 837186.8, "taker_buy_quote": 849293.6865 }, { "timestamp": 1771459200000, "datetime": "2026-02-19T00:00:00", "open": 1.018, "high": 1.018, "low": 1.004, "close": 1.015, "volume": 1374938.0, "close_time": 1771473599999, "quote_volume": 1392205.2332, "trades": 6545, "taker_buy_base": 699073.5, "taker_buy_quote": 707945.5503 }, { "timestamp": 1771473600000, "datetime": "2026-02-19T04:00:00", "open": 1.014, "high": 1.023, "low": 1.009, "close": 1.02, "volume": 1014052.5, "close_time": 1771487999999, "quote_volume": 1029998.442, "trades": 6352, "taker_buy_base": 537265.0, "taker_buy_quote": 545759.1543 }, { "timestamp": 1771488000000, "datetime": "2026-02-19T08:00:00", "open": 1.02, "high": 1.02, "low": 1.002, "close": 1.006, "volume": 1575524.3, "close_time": 1771502399999, "quote_volume": 1589339.2394, "trades": 7695, "taker_buy_base": 760426.2, "taker_buy_quote": 767028.3845 }, { "timestamp": 1771502400000, "datetime": "2026-02-19T12:00:00", "open": 1.006, "high": 1.011, "low": 0.989, "close": 0.992, "volume": 2940025.3, "close_time": 1771516799999, "quote_volume": 2939115.0421, "trades": 16103, "taker_buy_base": 1452495.2, "taker_buy_quote": 1452550.585 }, { "timestamp": 1771516800000, "datetime": "2026-02-19T16:00:00", "open": 0.991, "high": 1.009, "low": 0.981, "close": 1.001, "volume": 2366411.0, "close_time": 1771531199999, "quote_volume": 2356212.1843, "trades": 12859, "taker_buy_base": 1292252.7, "taker_buy_quote": 1287888.1002 }, { "timestamp": 1771531200000, "datetime": "2026-02-19T20:00:00", "open": 1.001, "high": 1.008, "low": 0.995, "close": 1.007, "volume": 1274036.8, "close_time": 1771545599999, "quote_volume": 1276969.7175, "trades": 5639, "taker_buy_base": 600730.3, "taker_buy_quote": 602267.7319 }, { "timestamp": 1771545600000, "datetime": "2026-02-20T00:00:00", "open": 1.007, "high": 1.015, "low": 1.004, "close": 1.011, "volume": 1499518.2, "close_time": 1771559999999, "quote_volume": 1514049.3004, "trades": 6197, "taker_buy_base": 830829.8, "taker_buy_quote": 839074.8637 }, { "timestamp": 1771560000000, "datetime": "2026-02-20T04:00:00", "open": 1.01, "high": 1.02, "low": 1.002, "close": 1.016, "volume": 1460420.0, "close_time": 1771574399999, "quote_volume": 1476403.5729, "trades": 6429, "taker_buy_base": 771813.0, "taker_buy_quote": 780407.3957 }, { "timestamp": 1771574400000, "datetime": "2026-02-20T08:00:00", "open": 1.016, "high": 1.024, "low": 1.008, "close": 1.015, "volume": 1660601.4, "close_time": 1771588799999, "quote_volume": 1687598.2582, "trades": 7599, "taker_buy_base": 814034.3, "taker_buy_quote": 827429.1707 }, { "timestamp": 1771588800000, "datetime": "2026-02-20T12:00:00", "open": 1.014, "high": 1.056, "low": 1.003, "close": 1.041, "volume": 4836545.1, "close_time": 1771603199999, "quote_volume": 4995649.0374, "trades": 34917, "taker_buy_base": 2274963.0, "taker_buy_quote": 2349202.3357 }, { "timestamp": 1771603200000, "datetime": "2026-02-20T16:00:00", "open": 1.041, "high": 1.046, "low": 1.017, "close": 1.041, "volume": 3659471.5, "close_time": 1771617599999, "quote_volume": 3796082.8383, "trades": 22439, "taker_buy_base": 1814859.7, "taker_buy_quote": 1883474.5936 }, { "timestamp": 1771617600000, "datetime": "2026-02-20T20:00:00", "open": 1.04, "high": 1.055, "low": 1.038, "close": 1.054, "volume": 1311703.2, "close_time": 1771631999999, "quote_volume": 1374843.5893, "trades": 8540, "taker_buy_base": 691771.3, "taker_buy_quote": 725164.3351 }, { "timestamp": 1771632000000, "datetime": "2026-02-21T00:00:00", "open": 1.054, "high": 1.066, "low": 1.042, "close": 1.058, "volume": 1604105.9, "close_time": 1771646399999, "quote_volume": 1690883.95, "trades": 11249, "taker_buy_base": 766757.1, "taker_buy_quote": 808649.7825 }, { "timestamp": 1771646400000, "datetime": "2026-02-21T04:00:00", "open": 1.057, "high": 1.075, "low": 1.056, "close": 1.067, "volume": 1789777.8, "close_time": 1771660799999, "quote_volume": 1912431.8711, "trades": 9046, "taker_buy_base": 966384.8, "taker_buy_quote": 1032381.9204 }, { "timestamp": 1771660800000, "datetime": "2026-02-21T08:00:00", "open": 1.066, "high": 1.109, "low": 1.066, "close": 1.092, "volume": 5295470.3, "close_time": 1771675199999, "quote_volume": 5779030.0389, "trades": 22914, "taker_buy_base": 2738237.9, "taker_buy_quote": 2989266.0856 }, { "timestamp": 1771675200000, "datetime": "2026-02-21T12:00:00", "open": 1.092, "high": 1.095, "low": 1.059, "close": 1.06, "volume": 2971543.0, "close_time": 1771689599999, "quote_volume": 3194503.3589, "trades": 13078, "taker_buy_base": 1281353.0, "taker_buy_quote": 1378499.8781 }, { "timestamp": 1771689600000, "datetime": "2026-02-21T16:00:00", "open": 1.06, "high": 1.06, "low": 1.049, "close": 1.055, "volume": 999645.2, "close_time": 1771703999999, "quote_volume": 1052949.564, "trades": 6947, "taker_buy_base": 514049.8, "taker_buy_quote": 541597.1464 }, { "timestamp": 1771704000000, "datetime": "2026-02-21T20:00:00", "open": 1.054, "high": 1.063, "low": 1.05, "close": 1.059, "volume": 1117316.4, "close_time": 1771718399999, "quote_volume": 1181392.706, "trades": 5204, "taker_buy_base": 561294.6, "taker_buy_quote": 593667.049 }, { "timestamp": 1771718400000, "datetime": "2026-02-22T00:00:00", "open": 1.058, "high": 1.058, "low": 1.027, "close": 1.032, "volume": 2563259.6, "close_time": 1771732799999, "quote_volume": 2667859.4099, "trades": 11477, "taker_buy_base": 1161851.0, "taker_buy_quote": 1209537.6682 }, { "timestamp": 1771732800000, "datetime": "2026-02-22T04:00:00", "open": 1.031, "high": 1.037, "low": 1.025, "close": 1.032, "volume": 1567204.1, "close_time": 1771747199999, "quote_volume": 1617410.6089, "trades": 5245, "taker_buy_base": 690808.0, "taker_buy_quote": 712959.3585 }, { "timestamp": 1771747200000, "datetime": "2026-02-22T08:00:00", "open": 1.032, "high": 1.034, "low": 1.024, "close": 1.03, "volume": 806324.4, "close_time": 1771761599999, "quote_volume": 830682.347, "trades": 4458, "taker_buy_base": 473523.3, "taker_buy_quote": 488039.511 }, { "timestamp": 1771761600000, "datetime": "2026-02-22T12:00:00", "open": 1.029, "high": 1.029, "low": 1.006, "close": 1.016, "volume": 1669263.3, "close_time": 1771775999999, "quote_volume": 1693554.0858, "trades": 9434, "taker_buy_base": 793647.9, "taker_buy_quote": 804825.8271 }, { "timestamp": 1771776000000, "datetime": "2026-02-22T16:00:00", "open": 1.015, "high": 1.022, "low": 1.009, "close": 1.012, "volume": 616821.0, "close_time": 1771790399999, "quote_volume": 626256.1955, "trades": 4591, "taker_buy_base": 294402.7, "taker_buy_quote": 298971.5803 }, { "timestamp": 1771790400000, "datetime": "2026-02-22T20:00:00", "open": 1.012, "high": 1.024, "low": 1.004, "close": 1.022, "volume": 759936.8, "close_time": 1771804799999, "quote_volume": 771040.4909, "trades": 5344, "taker_buy_base": 424787.9, "taker_buy_quote": 431510.5553 }, { "timestamp": 1771804800000, "datetime": "2026-02-23T00:00:00", "open": 1.023, "high": 1.03, "low": 0.972, "close": 0.986, "volume": 4718322.9, "close_time": 1771819199999, "quote_volume": 4703326.4315, "trades": 33243, "taker_buy_base": 2126678.0, "taker_buy_quote": 2123896.7031 }, { "timestamp": 1771819200000, "datetime": "2026-02-23T04:00:00", "open": 0.987, "high": 1.02, "low": 0.98, "close": 1.003, "volume": 1633105.1, "close_time": 1771833599999, "quote_volume": 1640441.1384, "trades": 10369, "taker_buy_base": 873755.3, "taker_buy_quote": 877947.3259 }, { "timestamp": 1771833600000, "datetime": "2026-02-23T08:00:00", "open": 1.002, "high": 1.017, "low": 0.994, "close": 1.01, "volume": 1000235.8, "close_time": 1771847999999, "quote_volume": 1007329.5656, "trades": 7524, "taker_buy_base": 567480.5, "taker_buy_quote": 571482.6019 }, { "timestamp": 1771848000000, "datetime": "2026-02-23T12:00:00", "open": 1.009, "high": 1.021, "low": 0.985, "close": 0.987, "volume": 2649693.4, "close_time": 1771862399999, "quote_volume": 2651937.5718, "trades": 15231, "taker_buy_base": 1269211.2, "taker_buy_quote": 1270025.8699 }, { "timestamp": 1771862400000, "datetime": "2026-02-23T16:00:00", "open": 0.987, "high": 0.991, "low": 0.967, "close": 0.972, "volume": 1750826.4, "close_time": 1771876799999, "quote_volume": 1714683.9576, "trades": 15333, "taker_buy_base": 906706.1, "taker_buy_quote": 888452.0129 }, { "timestamp": 1771876800000, "datetime": "2026-02-23T20:00:00", "open": 0.972, "high": 0.988, "low": 0.964, "close": 0.981, "volume": 1287750.1, "close_time": 1771891199999, "quote_volume": 1258739.7021, "trades": 8194, "taker_buy_base": 739493.2, "taker_buy_quote": 722982.6233 }, { "timestamp": 1771891200000, "datetime": "2026-02-24T00:00:00", "open": 0.981, "high": 0.993, "low": 0.966, "close": 0.977, "volume": 2577856.3, "close_time": 1771905599999, "quote_volume": 2532151.9522, "trades": 16747, "taker_buy_base": 1294866.5, "taker_buy_quote": 1273013.6917 }, { "timestamp": 1771905600000, "datetime": "2026-02-24T04:00:00", "open": 0.978, "high": 0.98, "low": 0.967, "close": 0.973, "volume": 930648.7, "close_time": 1771919999999, "quote_volume": 905358.3278, "trades": 8354, "taker_buy_base": 452126.3, "taker_buy_quote": 440017.3989 }, { "timestamp": 1771920000000, "datetime": "2026-02-24T08:00:00", "open": 0.973, "high": 0.978, "low": 0.969, "close": 0.972, "volume": 572459.7, "close_time": 1771934399999, "quote_volume": 557395.071, "trades": 4600, "taker_buy_base": 330384.1, "taker_buy_quote": 321792.8132 }, { "timestamp": 1771934400000, "datetime": "2026-02-24T12:00:00", "open": 0.971, "high": 0.98, "low": 0.953, "close": 0.974, "volume": 3202732.0, "close_time": 1771948799999, "quote_volume": 3107963.9796, "trades": 17001, "taker_buy_base": 1812210.7, "taker_buy_quote": 1759317.4216 }, { "timestamp": 1771948800000, "datetime": "2026-02-24T16:00:00", "open": 0.973, "high": 0.991, "low": 0.972, "close": 0.976, "volume": 1434300.5, "close_time": 1771963199999, "quote_volume": 1407345.4643, "trades": 10683, "taker_buy_base": 735181.3, "taker_buy_quote": 721326.4608 }, { "timestamp": 1771963200000, "datetime": "2026-02-24T20:00:00", "open": 0.976, "high": 0.979, "low": 0.961, "close": 0.967, "volume": 637929.1, "close_time": 1771977599999, "quote_volume": 619063.7427, "trades": 5464, "taker_buy_base": 301396.4, "taker_buy_quote": 292585.6467 }, { "timestamp": 1771977600000, "datetime": "2026-02-25T00:00:00", "open": 0.967, "high": 1.014, "low": 0.965, "close": 0.987, "volume": 3164550.6, "close_time": 1771991999999, "quote_volume": 3144841.0819, "trades": 19987, "taker_buy_base": 1704599.4, "taker_buy_quote": 1694405.4037 }, { "timestamp": 1771992000000, "datetime": "2026-02-25T04:00:00", "open": 0.988, "high": 0.994, "low": 0.977, "close": 0.993, "volume": 1432138.5, "close_time": 1772006399999, "quote_volume": 1412340.7449, "trades": 7875, "taker_buy_base": 673765.0, "taker_buy_quote": 664407.452 }, { "timestamp": 1772006400000, "datetime": "2026-02-25T08:00:00", "open": 0.994, "high": 1.03, "low": 0.991, "close": 1.029, "volume": 2311814.6, "close_time": 1772020799999, "quote_volume": 2347459.6957, "trades": 12228, "taker_buy_base": 1199391.9, "taker_buy_quote": 1217390.3374 }, { "timestamp": 1772020800000, "datetime": "2026-02-25T12:00:00", "open": 1.029, "high": 1.114, "low": 1.029, "close": 1.105, "volume": 10959441.1, "close_time": 1772035199999, "quote_volume": 11807275.7412, "trades": 59382, "taker_buy_base": 5645640.6, "taker_buy_quote": 6082459.9498 }, { "timestamp": 1772035200000, "datetime": "2026-02-25T16:00:00", "open": 1.105, "high": 1.2, "low": 1.105, "close": 1.199, "volume": 8831040.4, "close_time": 1772049599999, "quote_volume": 10161835.7428, "trades": 59636, "taker_buy_base": 4265877.4, "taker_buy_quote": 4911374.6594 }, { "timestamp": 1772049600000, "datetime": "2026-02-25T20:00:00", "open": 1.199, "high": 1.26, "low": 1.163, "close": 1.172, "volume": 11263474.4, "close_time": 1772063999999, "quote_volume": 13743714.7856, "trades": 80766, "taker_buy_base": 5490393.3, "taker_buy_quote": 6704799.7325 }, { "timestamp": 1772064000000, "datetime": "2026-02-26T00:00:00", "open": 1.172, "high": 1.184, "low": 1.151, "close": 1.16, "volume": 4480634.9, "close_time": 1772078399999, "quote_volume": 5238075.3001, "trades": 38321, "taker_buy_base": 2197000.5, "taker_buy_quote": 2568665.0914 }, { "timestamp": 1772078400000, "datetime": "2026-02-26T04:00:00", "open": 1.159, "high": 1.172, "low": 1.125, "close": 1.132, "volume": 2512810.1, "close_time": 1772092799999, "quote_volume": 2880106.6157, "trades": 24193, "taker_buy_base": 1153228.1, "taker_buy_quote": 1323439.7309 }, { "timestamp": 1772092800000, "datetime": "2026-02-26T08:00:00", "open": 1.132, "high": 1.143, "low": 1.119, "close": 1.122, "volume": 2032416.6, "close_time": 1772107199999, "quote_volume": 2303768.8508, "trades": 16163, "taker_buy_base": 1091547.7, "taker_buy_quote": 1238494.2376 }, { "timestamp": 1772107200000, "datetime": "2026-02-26T12:00:00", "open": 1.121, "high": 1.16, "low": 1.108, "close": 1.12, "volume": 3997041.7, "close_time": 1772121599999, "quote_volume": 4529011.3824, "trades": 36676, "taker_buy_base": 2018562.9, "taker_buy_quote": 2290884.1453 }, { "timestamp": 1772121600000, "datetime": "2026-02-26T16:00:00", "open": 1.12, "high": 1.123, "low": 1.084, "close": 1.117, "volume": 3641497.8, "close_time": 1772135999999, "quote_volume": 4015316.9494, "trades": 28896, "taker_buy_base": 1787245.7, "taker_buy_quote": 1974333.3742 }, { "timestamp": 1772136000000, "datetime": "2026-02-26T20:00:00", "open": 1.118, "high": 1.134, "low": 1.106, "close": 1.127, "volume": 1542898.8, "close_time": 1772150399999, "quote_volume": 1728534.284, "trades": 11018, "taker_buy_base": 760086.4, "taker_buy_quote": 851647.1423 }, { "timestamp": 1772150400000, "datetime": "2026-02-27T00:00:00", "open": 1.128, "high": 1.131, "low": 1.108, "close": 1.128, "volume": 3932316.0, "close_time": 1772164799999, "quote_volume": 4404924.7826, "trades": 22484, "taker_buy_base": 1520361.4, "taker_buy_quote": 1703913.4223 }, { "timestamp": 1772164800000, "datetime": "2026-02-27T04:00:00", "open": 1.129, "high": 1.147, "low": 1.128, "close": 1.14, "volume": 1999599.5, "close_time": 1772179199999, "quote_volume": 2277676.455, "trades": 12887, "taker_buy_base": 1028834.5, "taker_buy_quote": 1171980.7856 }, { "timestamp": 1772179200000, "datetime": "2026-02-27T08:00:00", "open": 1.141, "high": 1.145, "low": 1.12, "close": 1.123, "volume": 3393153.6, "close_time": 1772193599999, "quote_volume": 3847243.5035, "trades": 23753, "taker_buy_base": 1554961.4, "taker_buy_quote": 1763158.0395 }, { "timestamp": 1772193600000, "datetime": "2026-02-27T12:00:00", "open": 1.123, "high": 1.123, "low": 1.099, "close": 1.108, "volume": 6208952.0, "close_time": 1772207999999, "quote_volume": 6878505.3503, "trades": 27376, "taker_buy_base": 2836617.4, "taker_buy_quote": 3143305.8938 }, { "timestamp": 1772208000000, "datetime": "2026-02-27T16:00:00", "open": 1.107, "high": 1.113, "low": 1.082, "close": 1.087, "volume": 2112134.2, "close_time": 1772222399999, "quote_volume": 2317690.0153, "trades": 19905, "taker_buy_base": 1047523.9, "taker_buy_quote": 1149960.1416 }, { "timestamp": 1772222400000, "datetime": "2026-02-27T20:00:00", "open": 1.086, "high": 1.096, "low": 1.073, "close": 1.094, "volume": 1648017.0, "close_time": 1772236799999, "quote_volume": 1788968.4807, "trades": 12256, "taker_buy_base": 909746.7, "taker_buy_quote": 988022.0968 }, { "timestamp": 1772236800000, "datetime": "2026-02-28T00:00:00", "open": 1.094, "high": 1.097, "low": 1.08, "close": 1.085, "volume": 1049055.9, "close_time": 1772251199999, "quote_volume": 1142719.4717, "trades": 9371, "taker_buy_base": 535069.4, "taker_buy_quote": 583094.4699 }, { "timestamp": 1772251200000, "datetime": "2026-02-28T04:00:00", "open": 1.085, "high": 1.085, "low": 1.028, "close": 1.057, "volume": 4120824.3, "close_time": 1772265599999, "quote_volume": 4350514.7483, "trades": 37779, "taker_buy_base": 2112620.1, "taker_buy_quote": 2231066.8616 }, { "timestamp": 1772265600000, "datetime": "2026-02-28T08:00:00", "open": 1.057, "high": 1.07, "low": 1.038, "close": 1.044, "volume": 3760583.0, "close_time": 1772279999999, "quote_volume": 3951726.9735, "trades": 27777, "taker_buy_base": 1904984.6, "taker_buy_quote": 2002730.3917 }, { "timestamp": 1772280000000, "datetime": "2026-02-28T12:00:00", "open": 1.045, "high": 1.077, "low": 1.044, "close": 1.067, "volume": 3068014.6, "close_time": 1772294399999, "quote_volume": 3260808.848, "trades": 28593, "taker_buy_base": 1542111.1, "taker_buy_quote": 1639252.3336 }, { "timestamp": 1772294400000, "datetime": "2026-02-28T16:00:00", "open": 1.066, "high": 1.136, "low": 1.064, "close": 1.125, "volume": 5441592.2, "close_time": 1772308799999, "quote_volume": 5958534.7642, "trades": 39004, "taker_buy_base": 2754715.1, "taker_buy_quote": 3015630.7612 }, { "timestamp": 1772308800000, "datetime": "2026-02-28T20:00:00", "open": 1.126, "high": 1.174, "low": 1.125, "close": 1.172, "volume": 7458297.0, "close_time": 1772323199999, "quote_volume": 8599912.4928, "trades": 61504, "taker_buy_base": 3833472.1, "taker_buy_quote": 4421828.9678 }, { "timestamp": 1772323200000, "datetime": "2026-03-01T00:00:00", "open": 1.172, "high": 1.196, "low": 1.128, "close": 1.152, "volume": 9901587.2, "close_time": 1772337599999, "quote_volume": 11560786.5871, "trades": 63800, "taker_buy_base": 3621675.3, "taker_buy_quote": 4223488.8162 }, { "timestamp": 1772337600000, "datetime": "2026-03-01T04:00:00", "open": 1.152, "high": 1.205, "low": 1.139, "close": 1.203, "volume": 4345555.3, "close_time": 1772351999999, "quote_volume": 5095128.7221, "trades": 29005, "taker_buy_base": 2294882.1, "taker_buy_quote": 2694169.6082 }, { "timestamp": 1772352000000, "datetime": "2026-03-01T08:00:00", "open": 1.203, "high": 1.211, "low": 1.146, "close": 1.148, "volume": 3418054.3, "close_time": 1772366399999, "quote_volume": 4015222.4026, "trades": 28600, "taker_buy_base": 1613227.9, "taker_buy_quote": 1894833.3678 }, { "timestamp": 1772366400000, "datetime": "2026-03-01T12:00:00", "open": 1.148, "high": 1.183, "low": 1.137, "close": 1.152, "volume": 2764405.0, "close_time": 1772380799999, "quote_volume": 3208219.3401, "trades": 29164, "taker_buy_base": 1445492.9, "taker_buy_quote": 1678524.6377 }, { "timestamp": 1772380800000, "datetime": "2026-03-01T16:00:00", "open": 1.153, "high": 1.161, "low": 1.128, "close": 1.13, "volume": 2262022.6, "close_time": 1772395199999, "quote_volume": 2585767.5509, "trades": 25461, "taker_buy_base": 1070012.5, "taker_buy_quote": 1223447.5403 }, { "timestamp": 1772395200000, "datetime": "2026-03-01T20:00:00", "open": 1.13, "high": 1.159, "low": 1.112, "close": 1.15, "volume": 3192624.2, "close_time": 1772409599999, "quote_volume": 3626050.1762, "trades": 27954, "taker_buy_base": 1645965.9, "taker_buy_quote": 1871008.9472 }, { "timestamp": 1772409600000, "datetime": "2026-03-02T00:00:00", "open": 1.15, "high": 1.201, "low": 1.142, "close": 1.195, "volume": 4241187.7, "close_time": 1772423999999, "quote_volume": 4986786.1139, "trades": 40295, "taker_buy_base": 2296899.5, "taker_buy_quote": 2703279.4758 }, { "timestamp": 1772424000000, "datetime": "2026-03-02T04:00:00", "open": 1.195, "high": 1.226, "low": 1.174, "close": 1.203, "volume": 12097275.1, "close_time": 1772438399999, "quote_volume": 14526822.2227, "trades": 74474, "taker_buy_base": 5727100.2, "taker_buy_quote": 6880192.1788 }, { "timestamp": 1772438400000, "datetime": "2026-03-02T08:00:00", "open": 1.204, "high": 1.216, "low": 1.17, "close": 1.202, "volume": 6193118.7, "close_time": 1772452799999, "quote_volume": 7379556.7884, "trades": 37861, "taker_buy_base": 3239114.0, "taker_buy_quote": 3860824.4562 }, { "timestamp": 1772452800000, "datetime": "2026-03-02T12:00:00", "open": 1.202, "high": 1.323, "low": 1.2, "close": 1.307, "volume": 15047678.2, "close_time": 1772467199999, "quote_volume": 19064828.0604, "trades": 104226, "taker_buy_base": 7959371.1, "taker_buy_quote": 10079625.0861 }, { "timestamp": 1772467200000, "datetime": "2026-03-02T16:00:00", "open": 1.307, "high": 1.341, "low": 1.278, "close": 1.329, "volume": 11646579.6, "close_time": 1772481599999, "quote_volume": 15320035.6844, "trades": 97523, "taker_buy_base": 5649842.7, "taker_buy_quote": 7435137.5638 }, { "timestamp": 1772481600000, "datetime": "2026-03-02T20:00:00", "open": 1.329, "high": 1.414, "low": 1.311, "close": 1.36, "volume": 13436400.6, "close_time": 1772495999999, "quote_volume": 18346112.1504, "trades": 103552, "taker_buy_base": 6821348.3, "taker_buy_quote": 9319070.4516 }, { "timestamp": 1772496000000, "datetime": "2026-03-03T00:00:00", "open": 1.36, "high": 1.424, "low": 1.346, "close": 1.42, "volume": 12501893.0, "close_time": 1772510399999, "quote_volume": 17322587.6348, "trades": 88824, "taker_buy_base": 6560338.9, "taker_buy_quote": 9089850.6279 }, { "timestamp": 1772510400000, "datetime": "2026-03-03T04:00:00", "open": 1.421, "high": 1.455, "low": 1.335, "close": 1.343, "volume": 14242883.5, "close_time": 1772524799999, "quote_volume": 19761362.7063, "trades": 94994, "taker_buy_base": 6813041.5, "taker_buy_quote": 9459749.786 }, { "timestamp": 1772524800000, "datetime": "2026-03-03T08:00:00", "open": 1.343, "high": 1.412, "low": 1.319, "close": 1.331, "volume": 12487232.5, "close_time": 1772539199999, "quote_volume": 16931580.8084, "trades": 88871, "taker_buy_base": 6073222.5, "taker_buy_quote": 8238655.391 }, { "timestamp": 1772539200000, "datetime": "2026-03-03T12:00:00", "open": 1.331, "high": 1.399, "low": 1.318, "close": 1.391, "volume": 10595731.0, "close_time": 1772553599999, "quote_volume": 14330376.4364, "trades": 86467, "taker_buy_base": 5264419.0, "taker_buy_quote": 7127949.5638 }, { "timestamp": 1772553600000, "datetime": "2026-03-03T16:00:00", "open": 1.392, "high": 1.412, "low": 1.349, "close": 1.365, "volume": 6986320.7, "close_time": 1772567999999, "quote_volume": 9645445.0888, "trades": 69362, "taker_buy_base": 3306429.3, "taker_buy_quote": 4566135.3345 }, { "timestamp": 1772568000000, "datetime": "2026-03-03T20:00:00", "open": 1.365, "high": 1.374, "low": 1.341, "close": 1.358, "volume": 2833111.2, "close_time": 1772582399999, "quote_volume": 3845423.321, "trades": 24786, "taker_buy_base": 1476332.1, "taker_buy_quote": 2003641.034 }, { "timestamp": 1772582400000, "datetime": "2026-03-04T00:00:00", "open": 1.358, "high": 1.416, "low": 1.348, "close": 1.395, "volume": 6363566.6, "close_time": 1772596799999, "quote_volume": 8806408.0059, "trades": 54826, "taker_buy_base": 3190922.6, "taker_buy_quote": 4415255.2088 }, { "timestamp": 1772596800000, "datetime": "2026-03-04T04:00:00", "open": 1.395, "high": 1.397, "low": 1.337, "close": 1.367, "volume": 6004058.6, "close_time": 1772611199999, "quote_volume": 8192453.3522, "trades": 43799, "taker_buy_base": 3040114.3, "taker_buy_quote": 4144398.5052 }, { "timestamp": 1772611200000, "datetime": "2026-03-04T08:00:00", "open": 1.366, "high": 1.412, "low": 1.335, "close": 1.338, "volume": 9247055.4, "close_time": 1772625599999, "quote_volume": 12731534.8846, "trades": 57905, "taker_buy_base": 4897116.6, "taker_buy_quote": 6751477.9378 }, { "timestamp": 1772625600000, "datetime": "2026-03-04T12:00:00", "open": 1.338, "high": 1.375, "low": 1.326, "close": 1.358, "volume": 7157573.5, "close_time": 1772639999999, "quote_volume": 9625477.4904, "trades": 57465, "taker_buy_base": 3731172.7, "taker_buy_quote": 5019404.0157 }, { "timestamp": 1772640000000, "datetime": "2026-03-04T16:00:00", "open": 1.358, "high": 1.359, "low": 1.303, "close": 1.325, "volume": 6429665.6, "close_time": 1772654399999, "quote_volume": 8540855.0112, "trades": 55068, "taker_buy_base": 2715705.4, "taker_buy_quote": 3608612.4661 }, { "timestamp": 1772654400000, "datetime": "2026-03-04T20:00:00", "open": 1.325, "high": 1.329, "low": 1.302, "close": 1.311, "volume": 2806487.3, "close_time": 1772668799999, "quote_volume": 3687830.191, "trades": 25797, "taker_buy_base": 1166234.4, "taker_buy_quote": 1533405.3368 }, { "timestamp": 1772668800000, "datetime": "2026-03-05T00:00:00", "open": 1.312, "high": 1.312, "low": 1.245, "close": 1.28, "volume": 4316236.1, "close_time": 1772683199999, "quote_volume": 5484164.4206, "trades": 34555, "taker_buy_base": 2158220.9, "taker_buy_quote": 2740534.7291 }, { "timestamp": 1772683200000, "datetime": "2026-03-05T04:00:00", "open": 1.279, "high": 1.297, "low": 1.268, "close": 1.295, "volume": 2865765.9, "close_time": 1772697599999, "quote_volume": 3681062.9423, "trades": 19143, "taker_buy_base": 1523896.7, "taker_buy_quote": 1957850.1852 }, { "timestamp": 1772697600000, "datetime": "2026-03-05T08:00:00", "open": 1.296, "high": 1.334, "low": 1.28, "close": 1.291, "volume": 5462156.5, "close_time": 1772711999999, "quote_volume": 7128566.262, "trades": 38057, "taker_buy_base": 3028834.7, "taker_buy_quote": 3957611.7001 }, { "timestamp": 1772712000000, "datetime": "2026-03-05T12:00:00", "open": 1.291, "high": 1.305, "low": 1.264, "close": 1.27, "volume": 4328483.7, "close_time": 1772726399999, "quote_volume": 5568549.0771, "trades": 31237, "taker_buy_base": 2063287.7, "taker_buy_quote": 2656905.8688 }, { "timestamp": 1772726400000, "datetime": "2026-03-05T16:00:00", "open": 1.271, "high": 1.286, "low": 1.249, "close": 1.262, "volume": 4448193.1, "close_time": 1772740799999, "quote_volume": 5639316.1322, "trades": 34584, "taker_buy_base": 2269159.7, "taker_buy_quote": 2877383.4471 }, { "timestamp": 1772740800000, "datetime": "2026-03-05T20:00:00", "open": 1.263, "high": 1.288, "low": 1.259, "close": 1.271, "volume": 1969677.6, "close_time": 1772755199999, "quote_volume": 2517892.8138, "trades": 22152, "taker_buy_base": 878371.4, "taker_buy_quote": 1122574.7544 }, { "timestamp": 1772755200000, "datetime": "2026-03-06T00:00:00", "open": 1.271, "high": 1.3, "low": 1.261, "close": 1.283, "volume": 3281975.4, "close_time": 1772769599999, "quote_volume": 4205754.6843, "trades": 24917, "taker_buy_base": 1744867.5, "taker_buy_quote": 2236821.6478 }, { "timestamp": 1772769600000, "datetime": "2026-03-06T04:00:00", "open": 1.283, "high": 1.284, "low": 1.256, "close": 1.269, "volume": 2126547.7, "close_time": 1772783999999, "quote_volume": 2698067.8261, "trades": 14704, "taker_buy_base": 918280.3, "taker_buy_quote": 1165407.0642 }, { "timestamp": 1772784000000, "datetime": "2026-03-06T08:00:00", "open": 1.269, "high": 1.273, "low": 1.246, "close": 1.252, "volume": 1985231.5, "close_time": 1772798399999, "quote_volume": 2503385.9461, "trades": 15096, "taker_buy_base": 853303.7, "taker_buy_quote": 1076842.1037 }, { "timestamp": 1772798400000, "datetime": "2026-03-06T12:00:00", "open": 1.253, "high": 1.271, "low": 1.226, "close": 1.23, "volume": 5396883.9, "close_time": 1772812799999, "quote_volume": 6728555.8278, "trades": 49865, "taker_buy_base": 2338788.3, "taker_buy_quote": 2918569.0358 }, { "timestamp": 1772812800000, "datetime": "2026-03-06T16:00:00", "open": 1.23, "high": 1.245, "low": 1.216, "close": 1.232, "volume": 3369623.0, "close_time": 1772827199999, "quote_volume": 4145915.0483, "trades": 23403, "taker_buy_base": 1525608.3, "taker_buy_quote": 1877432.0497 }, { "timestamp": 1772827200000, "datetime": "2026-03-06T20:00:00", "open": 1.231, "high": 1.245, "low": 1.225, "close": 1.227, "volume": 1118424.5, "close_time": 1772841599999, "quote_volume": 1381490.7099, "trades": 12952, "taker_buy_base": 446686.4, "taker_buy_quote": 551998.0953 }, { "timestamp": 1772841600000, "datetime": "2026-03-07T00:00:00", "open": 1.226, "high": 1.247, "low": 1.225, "close": 1.235, "volume": 1370139.8, "close_time": 1772855999999, "quote_volume": 1695704.6992, "trades": 11296, "taker_buy_base": 766993.1, "taker_buy_quote": 949627.33 }, { "timestamp": 1772856000000, "datetime": "2026-03-07T04:00:00", "open": 1.234, "high": 1.236, "low": 1.209, "close": 1.215, "volume": 996973.3, "close_time": 1772870399999, "quote_volume": 1215661.5882, "trades": 8908, "taker_buy_base": 463173.4, "taker_buy_quote": 564657.3031 }, { "timestamp": 1772870400000, "datetime": "2026-03-07T08:00:00", "open": 1.215, "high": 1.23, "low": 1.214, "close": 1.222, "volume": 967493.4, "close_time": 1772884799999, "quote_volume": 1181205.8692, "trades": 7197, "taker_buy_base": 486278.5, "taker_buy_quote": 593671.92 }, { "timestamp": 1772884800000, "datetime": "2026-03-07T12:00:00", "open": 1.222, "high": 1.239, "low": 1.216, "close": 1.222, "volume": 1772047.8, "close_time": 1772899199999, "quote_volume": 2174242.1729, "trades": 11552, "taker_buy_base": 893880.5, "taker_buy_quote": 1096931.995 }, { "timestamp": 1772899200000, "datetime": "2026-03-07T16:00:00", "open": 1.221, "high": 1.233, "low": 1.204, "close": 1.21, "volume": 1193862.8, "close_time": 1772913599999, "quote_volume": 1454986.5696, "trades": 10571, "taker_buy_base": 452014.0, "taker_buy_quote": 551278.6115 }, { "timestamp": 1772913600000, "datetime": "2026-03-07T20:00:00", "open": 1.21, "high": 1.22, "low": 1.208, "close": 1.214, "volume": 820834.0, "close_time": 1772927999999, "quote_volume": 996476.1452, "trades": 7455, "taker_buy_base": 387177.2, "taker_buy_quote": 470088.8045 }, { "timestamp": 1772928000000, "datetime": "2026-03-08T00:00:00", "open": 1.215, "high": 1.219, "low": 1.2, "close": 1.216, "volume": 1240859.1, "close_time": 1772942399999, "quote_volume": 1500490.2961, "trades": 9354, "taker_buy_base": 521756.7, "taker_buy_quote": 631464.0151 }, { "timestamp": 1772942400000, "datetime": "2026-03-08T04:00:00", "open": 1.216, "high": 1.219, "low": 1.194, "close": 1.202, "volume": 1285400.8, "close_time": 1772956799999, "quote_volume": 1548733.8215, "trades": 10796, "taker_buy_base": 539569.7, "taker_buy_quote": 650138.8491 }, { "timestamp": 1772956800000, "datetime": "2026-03-08T08:00:00", "open": 1.202, "high": 1.256, "low": 1.198, "close": 1.245, "volume": 3616882.0, "close_time": 1772971199999, "quote_volume": 4469613.8135, "trades": 29225, "taker_buy_base": 2040653.0, "taker_buy_quote": 2521935.9765 }, { "timestamp": 1772971200000, "datetime": "2026-03-08T12:00:00", "open": 1.244, "high": 1.256, "low": 1.21, "close": 1.216, "volume": 4197746.6, "close_time": 1772985599999, "quote_volume": 5180749.0475, "trades": 33976, "taker_buy_base": 1916390.0, "taker_buy_quote": 2367203.8173 }, { "timestamp": 1772985600000, "datetime": "2026-03-08T16:00:00", "open": 1.216, "high": 1.24, "low": 1.204, "close": 1.232, "volume": 1707337.9, "close_time": 1772999999999, "quote_volume": 2081837.7096, "trades": 16993, "taker_buy_base": 830964.9, "taker_buy_quote": 1013537.0808 }, { "timestamp": 1773000000000, "datetime": "2026-03-08T20:00:00", "open": 1.232, "high": 1.239, "low": 1.189, "close": 1.212, "volume": 3255185.8, "close_time": 1773014399999, "quote_volume": 3952894.1887, "trades": 29376, "taker_buy_base": 1426923.3, "taker_buy_quote": 1733130.8742 }, { "timestamp": 1773014400000, "datetime": "2026-03-09T00:00:00", "open": 1.212, "high": 1.269, "low": 1.204, "close": 1.241, "volume": 4428724.0, "close_time": 1773028799999, "quote_volume": 5473697.1635, "trades": 37361, "taker_buy_base": 2230689.3, "taker_buy_quote": 2758335.6338 }, { "timestamp": 1773028800000, "datetime": "2026-03-09T04:00:00", "open": 1.24, "high": 1.257, "low": 1.219, "close": 1.242, "volume": 3505245.9, "close_time": 1773043199999, "quote_volume": 4346798.163, "trades": 26868, "taker_buy_base": 1765576.8, "taker_buy_quote": 2189498.8358 }, { "timestamp": 1773043200000, "datetime": "2026-03-09T08:00:00", "open": 1.242, "high": 1.259, "low": 1.219, "close": 1.231, "volume": 2886792.6, "close_time": 1773057599999, "quote_volume": 3581820.9543, "trades": 20657, "taker_buy_base": 1363205.0, "taker_buy_quote": 1691831.4489 }, { "timestamp": 1773057600000, "datetime": "2026-03-09T12:00:00", "open": 1.231, "high": 1.269, "low": 1.226, "close": 1.254, "volume": 4710744.0, "close_time": 1773071999999, "quote_volume": 5909728.8671, "trades": 32489, "taker_buy_base": 2129568.0, "taker_buy_quote": 2671480.9966 }, { "timestamp": 1773072000000, "datetime": "2026-03-09T16:00:00", "open": 1.254, "high": 1.282, "low": 1.233, "close": 1.254, "volume": 3980535.6, "close_time": 1773086399999, "quote_volume": 4986032.9008, "trades": 31164, "taker_buy_base": 1555675.7, "taker_buy_quote": 1950221.323 }, { "timestamp": 1773086400000, "datetime": "2026-03-09T20:00:00", "open": 1.254, "high": 1.258, "low": 1.217, "close": 1.235, "volume": 2955460.1, "close_time": 1773100799999, "quote_volume": 3648812.5466, "trades": 18871, "taker_buy_base": 1272576.6, "taker_buy_quote": 1573170.7797 }, { "timestamp": 1773100800000, "datetime": "2026-03-10T00:00:00", "open": 1.234, "high": 1.264, "low": 1.225, "close": 1.245, "volume": 3548126.0, "close_time": 1773115199999, "quote_volume": 4426565.6802, "trades": 22400, "taker_buy_base": 2070548.2, "taker_buy_quote": 2584946.9763 }, { "timestamp": 1773115200000, "datetime": "2026-03-10T04:00:00", "open": 1.245, "high": 1.289, "low": 1.245, "close": 1.281, "volume": 3325941.6, "close_time": 1773129599999, "quote_volume": 4224601.6441, "trades": 19233, "taker_buy_base": 1623285.2, "taker_buy_quote": 2062035.8839 }, { "timestamp": 1773129600000, "datetime": "2026-03-10T08:00:00", "open": 1.281, "high": 1.318, "low": 1.28, "close": 1.307, "volume": 4693860.0, "close_time": 1773143999999, "quote_volume": 6107177.7947, "trades": 29298, "taker_buy_base": 2227725.6, "taker_buy_quote": 2897463.3171 }, { "timestamp": 1773144000000, "datetime": "2026-03-10T12:00:00", "open": 1.306, "high": 1.333, "low": 1.28, "close": 1.306, "volume": 5125669.4, "close_time": 1773158399999, "quote_volume": 6692532.4338, "trades": 36835, "taker_buy_base": 2400264.9, "taker_buy_quote": 3135798.1845 }, { "timestamp": 1773158400000, "datetime": "2026-03-10T16:00:00", "open": 1.305, "high": 1.319, "low": 1.276, "close": 1.278, "volume": 4776537.3, "close_time": 1773172799999, "quote_volume": 6204124.9584, "trades": 32937, "taker_buy_base": 2121062.6, "taker_buy_quote": 2758916.3355 }, { "timestamp": 1773172800000, "datetime": "2026-03-10T20:00:00", "open": 1.278, "high": 1.293, "low": 1.267, "close": 1.284, "volume": 1952537.8, "close_time": 1773187199999, "quote_volume": 2499688.8267, "trades": 17216, "taker_buy_base": 796561.6, "taker_buy_quote": 1019740.0925 }, { "timestamp": 1773187200000, "datetime": "2026-03-11T00:00:00", "open": 1.283, "high": 1.303, "low": 1.272, "close": 1.283, "volume": 3292114.6, "close_time": 1773201599999, "quote_volume": 4236386.5924, "trades": 19064, "taker_buy_base": 1415181.0, "taker_buy_quote": 1821594.1145 }, { "timestamp": 1773201600000, "datetime": "2026-03-11T04:00:00", "open": 1.282, "high": 1.292, "low": 1.268, "close": 1.276, "volume": 2188482.6, "close_time": 1773215999999, "quote_volume": 2802887.0752, "trades": 14538, "taker_buy_base": 996878.8, "taker_buy_quote": 1277630.4059 }, { "timestamp": 1773216000000, "datetime": "2026-03-11T08:00:00", "open": 1.277, "high": 1.289, "low": 1.269, "close": 1.285, "volume": 2147382.0, "close_time": 1773230399999, "quote_volume": 2745186.2773, "trades": 15450, "taker_buy_base": 990862.2, "taker_buy_quote": 1267124.6133 }, { "timestamp": 1773230400000, "datetime": "2026-03-11T12:00:00", "open": 1.286, "high": 1.323, "low": 1.283, "close": 1.296, "volume": 5869985.6, "close_time": 1773244799999, "quote_volume": 7648010.2685, "trades": 42316, "taker_buy_base": 2749025.3, "taker_buy_quote": 3580910.1851 }, { "timestamp": 1773244800000, "datetime": "2026-03-11T16:00:00", "open": 1.296, "high": 1.306, "low": 1.286, "close": 1.295, "volume": 3085921.1, "close_time": 1773259199999, "quote_volume": 3994832.0012, "trades": 20323, "taker_buy_base": 1334908.2, "taker_buy_quote": 1728122.1251 }, { "timestamp": 1773259200000, "datetime": "2026-03-11T20:00:00", "open": 1.295, "high": 1.305, "low": 1.288, "close": 1.299, "volume": 1419286.5, "close_time": 1773273599999, "quote_volume": 1840513.1145, "trades": 9083, "taker_buy_base": 733626.4, "taker_buy_quote": 951932.0342 }, { "timestamp": 1773273600000, "datetime": "2026-03-12T00:00:00", "open": 1.298, "high": 1.307, "low": 1.283, "close": 1.287, "volume": 2725268.2, "close_time": 1773287999999, "quote_volume": 3530726.9947, "trades": 19479, "taker_buy_base": 1224805.4, "taker_buy_quote": 1587924.9456 }, { "timestamp": 1773288000000, "datetime": "2026-03-12T04:00:00", "open": 1.286, "high": 1.326, "low": 1.278, "close": 1.325, "volume": 3159574.7, "close_time": 1773302399999, "quote_volume": 4132096.0282, "trades": 15678, "taker_buy_base": 1899779.3, "taker_buy_quote": 2488987.1423 }, { "timestamp": 1773302400000, "datetime": "2026-03-12T08:00:00", "open": 1.325, "high": 1.342, "low": 1.312, "close": 1.324, "volume": 4208688.1, "close_time": 1773316799999, "quote_volume": 5589558.1918, "trades": 22757, "taker_buy_base": 2065533.6, "taker_buy_quote": 2743853.9384 }, { "timestamp": 1773316800000, "datetime": "2026-03-12T12:00:00", "open": 1.324, "high": 1.335, "low": 1.304, "close": 1.323, "volume": 3162871.6, "close_time": 1773331199999, "quote_volume": 4170988.5661, "trades": 23882, "taker_buy_base": 1470669.7, "taker_buy_quote": 1940395.677 }, { "timestamp": 1773331200000, "datetime": "2026-03-12T16:00:00", "open": 1.323, "high": 1.353, "low": 1.314, "close": 1.34, "volume": 4867839.2, "close_time": 1773345599999, "quote_volume": 6507973.7199, "trades": 23775, "taker_buy_base": 2357225.6, "taker_buy_quote": 3152989.1393 }, { "timestamp": 1773345600000, "datetime": "2026-03-12T20:00:00", "open": 1.339, "high": 1.372, "low": 1.323, "close": 1.368, "volume": 3034912.6, "close_time": 1773359999999, "quote_volume": 4100346.0824, "trades": 17573, "taker_buy_base": 1629452.4, "taker_buy_quote": 2203269.4814 }, { "timestamp": 1773360000000, "datetime": "2026-03-13T00:00:00", "open": 1.368, "high": 1.422, "low": 1.364, "close": 1.388, "volume": 8573162.7, "close_time": 1773374399999, "quote_volume": 11951103.6006, "trades": 48725, "taker_buy_base": 4729300.8, "taker_buy_quote": 6592471.5008 }, { "timestamp": 1773374400000, "datetime": "2026-03-13T04:00:00", "open": 1.387, "high": 1.388, "low": 1.343, "close": 1.345, "volume": 2946269.0, "close_time": 1773388799999, "quote_volume": 4017474.2335, "trades": 18563, "taker_buy_base": 1286906.4, "taker_buy_quote": 1755548.5963 }, { "timestamp": 1773388800000, "datetime": "2026-03-13T08:00:00", "open": 1.345, "high": 1.356, "low": 1.319, "close": 1.35, "volume": 8319641.1, "close_time": 1773403199999, "quote_volume": 11127065.2316, "trades": 33267, "taker_buy_base": 3585472.5, "taker_buy_quote": 4806288.7867 }, { "timestamp": 1773403200000, "datetime": "2026-03-13T12:00:00", "open": 1.35, "high": 1.368, "low": 1.342, "close": 1.352, "volume": 6064466.3, "close_time": 1773417599999, "quote_volume": 8220903.3481, "trades": 35199, "taker_buy_base": 3186196.3, "taker_buy_quote": 4320742.4071 }, { "timestamp": 1773417600000, "datetime": "2026-03-13T16:00:00", "open": 1.353, "high": 1.376, "low": 1.34, "close": 1.345, "volume": 2955319.5, "close_time": 1773431999999, "quote_volume": 4005727.739, "trades": 20373, "taker_buy_base": 1331675.4, "taker_buy_quote": 1805264.8604 }, { "timestamp": 1773432000000, "datetime": "2026-03-13T20:00:00", "open": 1.345, "high": 1.357, "low": 1.326, "close": 1.336, "volume": 2244987.5, "close_time": 1773446399999, "quote_volume": 3006746.1617, "trades": 14916, "taker_buy_base": 1202321.2, "taker_buy_quote": 1609951.0271 }, { "timestamp": 1773446400000, "datetime": "2026-03-14T00:00:00", "open": 1.335, "high": 1.342, "low": 1.315, "close": 1.333, "volume": 2167945.2, "close_time": 1773460799999, "quote_volume": 2880387.8185, "trades": 13488, "taker_buy_base": 1090758.7, "taker_buy_quote": 1449557.3955 }, { "timestamp": 1773460800000, "datetime": "2026-03-14T04:00:00", "open": 1.333, "high": 1.335, "low": 1.311, "close": 1.317, "volume": 1600166.2, "close_time": 1773475199999, "quote_volume": 2114013.2214, "trades": 12139, "taker_buy_base": 720452.3, "taker_buy_quote": 951798.3404 }, { "timestamp": 1773475200000, "datetime": "2026-03-14T08:00:00", "open": 1.316, "high": 1.32, "low": 1.303, "close": 1.306, "volume": 1160084.5, "close_time": 1773489599999, "quote_volume": 1519803.7889, "trades": 8424, "taker_buy_base": 527027.3, "taker_buy_quote": 690650.3074 }, { "timestamp": 1773489600000, "datetime": "2026-03-14T12:00:00", "open": 1.306, "high": 1.314, "low": 1.297, "close": 1.31, "volume": 1609952.9, "close_time": 1773503999999, "quote_volume": 2104165.8005, "trades": 9649, "taker_buy_base": 635600.0, "taker_buy_quote": 831385.7083 }, { "timestamp": 1773504000000, "datetime": "2026-03-14T16:00:00", "open": 1.31, "high": 1.316, "low": 1.303, "close": 1.306, "volume": 673710.1, "close_time": 1773518399999, "quote_volume": 881789.9192, "trades": 6146, "taker_buy_base": 287412.9, "taker_buy_quote": 376319.5857 }, { "timestamp": 1773518400000, "datetime": "2026-03-14T20:00:00", "open": 1.305, "high": 1.328, "low": 1.303, "close": 1.325, "volume": 1122128.8, "close_time": 1773532799999, "quote_volume": 1475751.0757, "trades": 9363, "taker_buy_base": 540519.1, "taker_buy_quote": 711319.4914 }, { "timestamp": 1773532800000, "datetime": "2026-03-15T00:00:00", "open": 1.325, "high": 1.378, "low": 1.317, "close": 1.356, "volume": 3047740.8, "close_time": 1773547199999, "quote_volume": 4106297.9693, "trades": 21395, "taker_buy_base": 1471802.9, "taker_buy_quote": 1982912.8182 }, { "timestamp": 1773547200000, "datetime": "2026-03-15T04:00:00", "open": 1.356, "high": 1.366, "low": 1.331, "close": 1.338, "volume": 1893928.8, "close_time": 1773561599999, "quote_volume": 2545530.9292, "trades": 13330, "taker_buy_base": 889723.7, "taker_buy_quote": 1195525.8668 }, { "timestamp": 1773561600000, "datetime": "2026-03-15T08:00:00", "open": 1.338, "high": 1.358, "low": 1.336, "close": 1.352, "volume": 1427883.6, "close_time": 1773575999999, "quote_volume": 1925378.9981, "trades": 10826, "taker_buy_base": 768654.8, "taker_buy_quote": 1036276.9145 }, { "timestamp": 1773576000000, "datetime": "2026-03-15T12:00:00", "open": 1.352, "high": 1.365, "low": 1.325, "close": 1.338, "volume": 2169794.5, "close_time": 1773590399999, "quote_volume": 2914574.9891, "trades": 15421, "taker_buy_base": 1027944.4, "taker_buy_quote": 1381092.3222 }, { "timestamp": 1773590400000, "datetime": "2026-03-15T16:00:00", "open": 1.337, "high": 1.353, "low": 1.333, "close": 1.341, "volume": 1415756.9, "close_time": 1773604799999, "quote_volume": 1898942.234, "trades": 11132, "taker_buy_base": 723449.6, "taker_buy_quote": 970352.1934 }, { "timestamp": 1773604800000, "datetime": "2026-03-15T20:00:00", "open": 1.341, "high": 1.363, "low": 1.338, "close": 1.35, "volume": 2822459.6, "close_time": 1773619199999, "quote_volume": 3813780.8699, "trades": 20261, "taker_buy_base": 1586539.0, "taker_buy_quote": 2145210.8557 }, { "timestamp": 1773619200000, "datetime": "2026-03-16T00:00:00", "open": 1.351, "high": 1.406, "low": 1.34, "close": 1.389, "volume": 4513867.2, "close_time": 1773633599999, "quote_volume": 6210427.506, "trades": 28480, "taker_buy_base": 2394825.9, "taker_buy_quote": 3294301.234 }, { "timestamp": 1773633600000, "datetime": "2026-03-16T04:00:00", "open": 1.39, "high": 1.419, "low": 1.389, "close": 1.393, "volume": 3569505.4, "close_time": 1773647999999, "quote_volume": 5009081.4331, "trades": 26261, "taker_buy_base": 1862654.3, "taker_buy_quote": 2614383.5687 }, { "timestamp": 1773648000000, "datetime": "2026-03-16T08:00:00", "open": 1.394, "high": 1.407, "low": 1.37, "close": 1.392, "volume": 2744251.0, "close_time": 1773662399999, "quote_volume": 3800962.9163, "trades": 20688, "taker_buy_base": 1334022.5, "taker_buy_quote": 1848265.6818 }, { "timestamp": 1773662400000, "datetime": "2026-03-16T12:00:00", "open": 1.392, "high": 1.438, "low": 1.389, "close": 1.414, "volume": 7014119.0, "close_time": 1773676799999, "quote_volume": 9924465.9788, "trades": 45948, "taker_buy_base": 3561427.8, "taker_buy_quote": 5041391.1605 }, { "timestamp": 1773676800000, "datetime": "2026-03-16T16:00:00", "open": 1.415, "high": 1.45, "low": 1.413, "close": 1.446, "volume": 4760398.1, "close_time": 1773691199999, "quote_volume": 6844474.0229, "trades": 36793, "taker_buy_base": 2193783.0, "taker_buy_quote": 3154903.701 }, { "timestamp": 1773691200000, "datetime": "2026-03-16T20:00:00", "open": 1.446, "high": 1.51, "low": 1.442, "close": 1.49, "volume": 6955591.6, "close_time": 1773705599999, "quote_volume": 10339773.4492, "trades": 49310, "taker_buy_base": 3491316.9, "taker_buy_quote": 5187085.4837 }, { "timestamp": 1773705600000, "datetime": "2026-03-17T00:00:00", "open": 1.491, "high": 1.51, "low": 1.449, "close": 1.456, "volume": 6122730.6, "close_time": 1773719999999, "quote_volume": 9040945.3934, "trades": 43460, "taker_buy_base": 2799290.8, "taker_buy_quote": 4136777.3194 }, { "timestamp": 1773720000000, "datetime": "2026-03-17T04:00:00", "open": 1.456, "high": 1.468, "low": 1.424, "close": 1.462, "volume": 3286786.4, "close_time": 1773734399999, "quote_volume": 4748972.7287, "trades": 22397, "taker_buy_base": 1612409.2, "taker_buy_quote": 2331228.6464 }, { "timestamp": 1773734400000, "datetime": "2026-03-17T08:00:00", "open": 1.462, "high": 1.476, "low": 1.44, "close": 1.444, "volume": 3395543.3, "close_time": 1773748799999, "quote_volume": 4945940.0635, "trades": 21222, "taker_buy_base": 1538619.3, "taker_buy_quote": 2241454.1261 }, { "timestamp": 1773748800000, "datetime": "2026-03-17T12:00:00", "open": 1.443, "high": 1.462, "low": 1.431, "close": 1.461, "volume": 2853317.3, "close_time": 1773763199999, "quote_volume": 4126510.8309, "trades": 24978, "taker_buy_base": 1422564.4, "taker_buy_quote": 2058240.6968 }, { "timestamp": 1773763200000, "datetime": "2026-03-17T16:00:00", "open": 1.46, "high": 1.466, "low": 1.452, "close": 1.454, "volume": 1537792.8, "close_time": 1773777599999, "quote_volume": 2244699.5733, "trades": 13415, "taker_buy_base": 721744.9, "taker_buy_quote": 1053737.2523 }, { "timestamp": 1773777600000, "datetime": "2026-03-17T20:00:00", "open": 1.454, "high": 1.467, "low": 1.451, "close": 1.452, "volume": 992096.2, "close_time": 1773791999999, "quote_volume": 1447110.4629, "trades": 8958, "taker_buy_base": 516968.4, "taker_buy_quote": 754173.7212 }, { "timestamp": 1773792000000, "datetime": "2026-03-18T00:00:00", "open": 1.452, "high": 1.471, "low": 1.449, "close": 1.459, "volume": 2020311.2, "close_time": 1773806399999, "quote_volume": 2946086.0223, "trades": 14808, "taker_buy_base": 1002190.6, "taker_buy_quote": 1462604.0654 }, { "timestamp": 1773806400000, "datetime": "2026-03-18T04:00:00", "open": 1.459, "high": 1.468, "low": 1.431, "close": 1.439, "volume": 1904864.9, "close_time": 1773820799999, "quote_volume": 2757792.3705, "trades": 12177, "taker_buy_base": 849886.4, "taker_buy_quote": 1230515.0611 }, { "timestamp": 1773820800000, "datetime": "2026-03-18T08:00:00", "open": 1.439, "high": 1.458, "low": 1.424, "close": 1.434, "volume": 2867961.0, "close_time": 1773835199999, "quote_volume": 4142520.4733, "trades": 21550, "taker_buy_base": 1366842.4, "taker_buy_quote": 1974147.7962 }, { "timestamp": 1773835200000, "datetime": "2026-03-18T12:00:00", "open": 1.433, "high": 1.438, "low": 1.38, "close": 1.386, "volume": 6369593.8, "close_time": 1773849599999, "quote_volume": 8959473.2573, "trades": 44244, "taker_buy_base": 2953178.8, "taker_buy_quote": 4154282.4247 }, { "timestamp": 1773849600000, "datetime": "2026-03-18T16:00:00", "open": 1.386, "high": 1.406, "low": 1.373, "close": 1.392, "volume": 5295331.9, "close_time": 1773863999999, "quote_volume": 7362790.8434, "trades": 27149, "taker_buy_base": 2390812.8, "taker_buy_quote": 3324786.1233 }, { "timestamp": 1773864000000, "datetime": "2026-03-18T20:00:00", "open": 1.391, "high": 1.404, "low": 1.38, "close": 1.386, "volume": 2454270.3, "close_time": 1773878399999, "quote_volume": 3411931.098, "trades": 13860, "taker_buy_base": 1077694.1, "taker_buy_quote": 1498200.2829 }, { "timestamp": 1773878400000, "datetime": "2026-03-19T00:00:00", "open": 1.387, "high": 1.397, "low": 1.371, "close": 1.385, "volume": 1543774.3, "close_time": 1773892799999, "quote_volume": 2133740.1736, "trades": 11744, "taker_buy_base": 678036.7, "taker_buy_quote": 937458.8187 }, { "timestamp": 1773892800000, "datetime": "2026-03-19T04:00:00", "open": 1.386, "high": 1.386, "low": 1.343, "close": 1.354, "volume": 2582245.7, "close_time": 1773907199999, "quote_volume": 3519342.6929, "trades": 17222, "taker_buy_base": 1179865.8, "taker_buy_quote": 1608624.3697 }, { "timestamp": 1773907200000, "datetime": "2026-03-19T08:00:00", "open": 1.354, "high": 1.364, "low": 1.347, "close": 1.355, "volume": 1136430.6, "close_time": 1773921599999, "quote_volume": 1540778.6326, "trades": 9979, "taker_buy_base": 613365.2, "taker_buy_quote": 831847.7746 }, { "timestamp": 1773921600000, "datetime": "2026-03-19T12:00:00", "open": 1.355, "high": 1.356, "low": 1.322, "close": 1.336, "volume": 5064793.4, "close_time": 1773935999999, "quote_volume": 6757017.975, "trades": 25264, "taker_buy_base": 2810314.7, "taker_buy_quote": 3748911.4648 }, { "timestamp": 1773936000000, "datetime": "2026-03-19T16:00:00", "open": 1.336, "high": 1.35, "low": 1.322, "close": 1.343, "volume": 1819627.3, "close_time": 1773950399999, "quote_volume": 2430626.6782, "trades": 14167, "taker_buy_base": 848124.0, "taker_buy_quote": 1134037.8934 }, { "timestamp": 1773950400000, "datetime": "2026-03-19T20:00:00", "open": 1.343, "high": 1.346, "low": 1.323, "close": 1.335, "volume": 1963050.4, "close_time": 1773964799999, "quote_volume": 2617201.3425, "trades": 10701, "taker_buy_base": 1048268.5, "taker_buy_quote": 1397706.0008 }, { "timestamp": 1773964800000, "datetime": "2026-03-20T00:00:00", "open": 1.335, "high": 1.359, "low": 1.333, "close": 1.346, "volume": 1935558.1, "close_time": 1773979199999, "quote_volume": 2611576.8365, "trades": 11814, "taker_buy_base": 1134422.6, "taker_buy_quote": 1530835.9803 }, { "timestamp": 1773979200000, "datetime": "2026-03-20T04:00:00", "open": 1.346, "high": 1.365, "low": 1.339, "close": 1.352, "volume": 2622507.6, "close_time": 1773993599999, "quote_volume": 3546245.4142, "trades": 13301, "taker_buy_base": 1297429.9, "taker_buy_quote": 1754762.2026 }, { "timestamp": 1773993600000, "datetime": "2026-03-20T08:00:00", "open": 1.352, "high": 1.36, "low": 1.33, "close": 1.334, "volume": 1835664.3, "close_time": 1774007999999, "quote_volume": 2469938.5676, "trades": 12054, "taker_buy_base": 901304.4, "taker_buy_quote": 1213524.1758 }, { "timestamp": 1774008000000, "datetime": "2026-03-20T12:00:00", "open": 1.334, "high": 1.345, "low": 1.315, "close": 1.332, "volume": 2933099.1, "close_time": 1774022399999, "quote_volume": 3907888.44, "trades": 27617, "taker_buy_base": 1439289.7, "taker_buy_quote": 1919414.1028 }, { "timestamp": 1774022400000, "datetime": "2026-03-20T16:00:00", "open": 1.333, "high": 1.339, "low": 1.309, "close": 1.322, "volume": 2138719.1, "close_time": 1774036799999, "quote_volume": 2833066.2087, "trades": 15193, "taker_buy_base": 975592.4, "taker_buy_quote": 1292225.9052 }, { "timestamp": 1774036800000, "datetime": "2026-03-20T20:00:00", "open": 1.323, "high": 1.337, "low": 1.311, "close": 1.316, "volume": 1534951.7, "close_time": 1774051199999, "quote_volume": 2031453.0659, "trades": 10293, "taker_buy_base": 805095.6, "taker_buy_quote": 1065816.2833 }, { "timestamp": 1774051200000, "datetime": "2026-03-21T00:00:00", "open": 1.316, "high": 1.323, "low": 1.312, "close": 1.315, "volume": 863136.1, "close_time": 1774065599999, "quote_volume": 1136191.6957, "trades": 6488, "taker_buy_base": 447625.7, "taker_buy_quote": 589198.9947 }, { "timestamp": 1774065600000, "datetime": "2026-03-21T04:00:00", "open": 1.314, "high": 1.321, "low": 1.313, "close": 1.316, "volume": 677430.2, "close_time": 1774079999999, "quote_volume": 892125.1756, "trades": 5572, "taker_buy_base": 369463.6, "taker_buy_quote": 486576.1835 }, { "timestamp": 1774080000000, "datetime": "2026-03-21T08:00:00", "open": 1.317, "high": 1.323, "low": 1.31, "close": 1.314, "volume": 546593.7, "close_time": 1774094399999, "quote_volume": 718780.423, "trades": 4052, "taker_buy_base": 253787.3, "taker_buy_quote": 333922.8978 }, { "timestamp": 1774094400000, "datetime": "2026-03-21T12:00:00", "open": 1.314, "high": 1.33, "low": 1.305, "close": 1.33, "volume": 833701.6, "close_time": 1774108799999, "quote_volume": 1096327.0855, "trades": 6211, "taker_buy_base": 456020.5, "taker_buy_quote": 600058.5054 }, { "timestamp": 1774108800000, "datetime": "2026-03-21T16:00:00", "open": 1.33, "high": 1.332, "low": 1.318, "close": 1.32, "volume": 760872.6, "close_time": 1774123199999, "quote_volume": 1006979.0809, "trades": 5824, "taker_buy_base": 336798.8, "taker_buy_quote": 445811.2873 }, { "timestamp": 1774123200000, "datetime": "2026-03-21T20:00:00", "open": 1.32, "high": 1.326, "low": 1.27, "close": 1.281, "volume": 2216157.2, "close_time": 1774137599999, "quote_volume": 2867545.9227, "trades": 14346, "taker_buy_base": 1118048.2, "taker_buy_quote": 1445321.5149 }, { "timestamp": 1774137600000, "datetime": "2026-03-22T00:00:00", "open": 1.281, "high": 1.306, "low": 1.26, "close": 1.297, "volume": 2636389.2, "close_time": 1774151999999, "quote_volume": 3391445.5338, "trades": 22176, "taker_buy_base": 1209121.9, "taker_buy_quote": 1554967.0611 }, { "timestamp": 1774152000000, "datetime": "2026-03-22T04:00:00", "open": 1.297, "high": 1.304, "low": 1.291, "close": 1.292, "volume": 994551.6, "close_time": 1774166399999, "quote_volume": 1291914.1887, "trades": 7360, "taker_buy_base": 492057.4, "taker_buy_quote": 639350.0788 }, { "timestamp": 1774166400000, "datetime": "2026-03-22T08:00:00", "open": 1.291, "high": 1.301, "low": 1.277, "close": 1.278, "volume": 1211489.2, "close_time": 1774180799999, "quote_volume": 1562384.3942, "trades": 9414, "taker_buy_base": 567649.8, "taker_buy_quote": 732577.1604 }, { "timestamp": 1774180800000, "datetime": "2026-03-22T12:00:00", "open": 1.278, "high": 1.297, "low": 1.274, "close": 1.286, "volume": 1315398.9, "close_time": 1774195199999, "quote_volume": 1686896.9503, "trades": 8719, "taker_buy_base": 663569.5, "taker_buy_quote": 851236.9101 }, { "timestamp": 1774195200000, "datetime": "2026-03-22T16:00:00", "open": 1.287, "high": 1.295, "low": 1.272, "close": 1.277, "volume": 831118.3, "close_time": 1774209599999, "quote_volume": 1066130.5798, "trades": 7763, "taker_buy_base": 393631.7, "taker_buy_quote": 505285.0286 }, { "timestamp": 1774209600000, "datetime": "2026-03-22T20:00:00", "open": 1.278, "high": 1.286, "low": 1.264, "close": 1.274, "volume": 1491009.5, "close_time": 1774223999999, "quote_volume": 1902571.5936, "trades": 12098, "taker_buy_base": 672200.3, "taker_buy_quote": 857951.1435 }, { "timestamp": 1774224000000, "datetime": "2026-03-23T00:00:00", "open": 1.274, "high": 1.292, "low": 1.265, "close": 1.283, "volume": 1537980.6, "close_time": 1774238399999, "quote_volume": 1970813.4875, "trades": 12326, "taker_buy_base": 724210.2, "taker_buy_quote": 928011.592 }, { "timestamp": 1774238400000, "datetime": "2026-03-23T04:00:00", "open": 1.283, "high": 1.294, "low": 1.256, "close": 1.265, "volume": 1917113.0, "close_time": 1774252799999, "quote_volume": 2439472.1855, "trades": 11700, "taker_buy_base": 862948.5, "taker_buy_quote": 1099414.9138 }, { "timestamp": 1774252800000, "datetime": "2026-03-23T08:00:00", "open": 1.265, "high": 1.332, "low": 1.252, "close": 1.302, "volume": 6127079.1, "close_time": 1774267199999, "quote_volume": 7970392.5733, "trades": 45103, "taker_buy_base": 3070371.8, "taker_buy_quote": 3996799.1185 }, { "timestamp": 1774267200000, "datetime": "2026-03-23T12:00:00", "open": 1.303, "high": 1.326, "low": 1.29, "close": 1.293, "volume": 5119728.5, "close_time": 1774281599999, "quote_volume": 6690300.0657, "trades": 36442, "taker_buy_base": 2626436.2, "taker_buy_quote": 3433836.9204 }, { "timestamp": 1774281600000, "datetime": "2026-03-23T16:00:00", "open": 1.294, "high": 1.32, "low": 1.29, "close": 1.305, "volume": 2239693.5, "close_time": 1774295999999, "quote_volume": 2918979.99, "trades": 15931, "taker_buy_base": 1178510.9, "taker_buy_quote": 1536246.1902 }, { "timestamp": 1774296000000, "datetime": "2026-03-23T20:00:00", "open": 1.305, "high": 1.327, "low": 1.302, "close": 1.311, "volume": 1572610.0, "close_time": 1774310399999, "quote_volume": 2068085.0059, "trades": 10605, "taker_buy_base": 767102.3, "taker_buy_quote": 1009314.5175 }, { "timestamp": 1774310400000, "datetime": "2026-03-24T00:00:00", "open": 1.311, "high": 1.317, "low": 1.295, "close": 1.307, "volume": 2611943.4, "close_time": 1774324799999, "quote_volume": 3410098.0361, "trades": 16820, "taker_buy_base": 1527550.1, "taker_buy_quote": 1994135.5687 }, { "timestamp": 1774324800000, "datetime": "2026-03-24T04:00:00", "open": 1.308, "high": 1.322, "low": 1.298, "close": 1.319, "volume": 2102669.1, "close_time": 1774339199999, "quote_volume": 2748996.3911, "trades": 14956, "taker_buy_base": 1260333.6, "taker_buy_quote": 1648794.1 }, { "timestamp": 1774339200000, "datetime": "2026-03-24T08:00:00", "open": 1.319, "high": 1.33, "low": 1.296, "close": 1.3, "volume": 2252373.8, "close_time": 1774353599999, "quote_volume": 2964578.3495, "trades": 14480, "taker_buy_base": 1207975.8, "taker_buy_quote": 1590801.1677 }, { "timestamp": 1774353600000, "datetime": "2026-03-24T12:00:00", "open": 1.3, "high": 1.304, "low": 1.281, "close": 1.283, "volume": 2533196.4, "close_time": 1774367999999, "quote_volume": 3276810.4571, "trades": 18809, "taker_buy_base": 1290374.3, "taker_buy_quote": 1670134.3204 }, { "timestamp": 1774368000000, "datetime": "2026-03-24T16:00:00", "open": 1.283, "high": 1.297, "low": 1.273, "close": 1.293, "volume": 1543941.4, "close_time": 1774382399999, "quote_volume": 1985415.8675, "trades": 11680, "taker_buy_base": 711947.4, "taker_buy_quote": 915652.5922 }, { "timestamp": 1774382400000, "datetime": "2026-03-24T20:00:00", "open": 1.293, "high": 1.304, "low": 1.284, "close": 1.292, "volume": 1545171.6, "close_time": 1774396799999, "quote_volume": 2001235.3212, "trades": 12140, "taker_buy_base": 718799.8, "taker_buy_quote": 931777.771 }, { "timestamp": 1774396800000, "datetime": "2026-03-25T00:00:00", "open": 1.292, "high": 1.303, "low": 1.286, "close": 1.293, "volume": 1083315.6, "close_time": 1774411199999, "quote_volume": 1402069.1115, "trades": 8982, "taker_buy_base": 557033.0, "taker_buy_quote": 721217.8714 }, { "timestamp": 1774411200000, "datetime": "2026-03-25T04:00:00", "open": 1.293, "high": 1.31, "low": 1.268, "close": 1.276, "volume": 2830372.8, "close_time": 1774425599999, "quote_volume": 3637110.376, "trades": 14227, "taker_buy_base": 1331869.2, "taker_buy_quote": 1714772.7312 }, { "timestamp": 1774425600000, "datetime": "2026-03-25T08:00:00", "open": 1.277, "high": 1.308, "low": 1.276, "close": 1.308, "volume": 2225408.2, "close_time": 1774439999999, "quote_volume": 2882305.8102, "trades": 14787, "taker_buy_base": 1154617.0, "taker_buy_quote": 1495602.4015 }, { "timestamp": 1774440000000, "datetime": "2026-03-25T12:00:00", "open": 1.307, "high": 1.312, "low": 1.28, "close": 1.282, "volume": 3644465.2, "close_time": 1774454399999, "quote_volume": 4727330.4527, "trades": 20696, "taker_buy_base": 1913009.5, "taker_buy_quote": 2481876.541 }, { "timestamp": 1774454400000, "datetime": "2026-03-25T16:00:00", "open": 1.283, "high": 1.299, "low": 1.272, "close": 1.28, "volume": 2259962.4, "close_time": 1774468799999, "quote_volume": 2898239.3922, "trades": 14142, "taker_buy_base": 919702.5, "taker_buy_quote": 1179963.353 }, { "timestamp": 1774468800000, "datetime": "2026-03-25T20:00:00", "open": 1.28, "high": 1.286, "low": 1.27, "close": 1.28, "volume": 1634992.7, "close_time": 1774483199999, "quote_volume": 2088027.5613, "trades": 8092, "taker_buy_base": 708618.6, "taker_buy_quote": 905110.3792 }, { "timestamp": 1774483200000, "datetime": "2026-03-26T00:00:00", "open": 1.28, "high": 1.28, "low": 1.253, "close": 1.254, "volume": 1628172.7, "close_time": 1774497599999, "quote_volume": 2059645.6676, "trades": 9049, "taker_buy_base": 744738.9, "taker_buy_quote": 942719.0274 }, { "timestamp": 1774497600000, "datetime": "2026-03-26T04:00:00", "open": 1.255, "high": 1.256, "low": 1.229, "close": 1.235, "volume": 1599093.5, "close_time": 1774511999999, "quote_volume": 1983495.2445, "trades": 10908, "taker_buy_base": 745059.5, "taker_buy_quote": 924141.6145 }, { "timestamp": 1774512000000, "datetime": "2026-03-26T08:00:00", "open": 1.234, "high": 1.236, "low": 1.218, "close": 1.225, "volume": 1464940.7, "close_time": 1774526399999, "quote_volume": 1792262.3975, "trades": 11371, "taker_buy_base": 537403.6, "taker_buy_quote": 657702.3505 }, { "timestamp": 1774526400000, "datetime": "2026-03-26T12:00:00", "open": 1.224, "high": 1.24, "low": 1.218, "close": 1.22, "volume": 1943011.6, "close_time": 1774540799999, "quote_volume": 2387556.5686, "trades": 13901, "taker_buy_base": 880688.7, "taker_buy_quote": 1082803.1905 }, { "timestamp": 1774540800000, "datetime": "2026-03-26T16:00:00", "open": 1.22, "high": 1.226, "low": 1.203, "close": 1.207, "volume": 1241250.8, "close_time": 1774555199999, "quote_volume": 1505958.8881, "trades": 9436, "taker_buy_base": 617996.2, "taker_buy_quote": 750111.8702 }, { "timestamp": 1774555200000, "datetime": "2026-03-26T20:00:00", "open": 1.207, "high": 1.234, "low": 1.204, "close": 1.224, "volume": 1452813.1, "close_time": 1774569599999, "quote_volume": 1778805.1269, "trades": 12415, "taker_buy_base": 700340.5, "taker_buy_quote": 857227.7274 }, { "timestamp": 1774569600000, "datetime": "2026-03-27T00:00:00", "open": 1.223, "high": 1.24, "low": 1.223, "close": 1.229, "volume": 1033269.1, "close_time": 1774583999999, "quote_volume": 1274873.1471, "trades": 7187, "taker_buy_base": 463491.9, "taker_buy_quote": 571635.6197 }, { "timestamp": 1774584000000, "datetime": "2026-03-27T04:00:00", "open": 1.23, "high": 1.238, "low": 1.221, "close": 1.237, "volume": 1276480.3, "close_time": 1774598399999, "quote_volume": 1565231.307, "trades": 7716, "taker_buy_base": 607881.9, "taker_buy_quote": 745580.8688 }, { "timestamp": 1774598400000, "datetime": "2026-03-27T08:00:00", "open": 1.237, "high": 1.239, "low": 1.183, "close": 1.187, "volume": 3467429.1, "close_time": 1774612799999, "quote_volume": 4149765.5673, "trades": 20502, "taker_buy_base": 1819722.4, "taker_buy_quote": 2173976.031 }, { "timestamp": 1774612800000, "datetime": "2026-03-27T12:00:00", "open": 1.187, "high": 1.192, "low": 1.175, "close": 1.18, "volume": 4811285.2, "close_time": 1774627199999, "quote_volume": 5690697.6434, "trades": 21832, "taker_buy_base": 3061643.5, "taker_buy_quote": 3622030.2939 }, { "timestamp": 1774627200000, "datetime": "2026-03-27T16:00:00", "open": 1.181, "high": 1.19, "low": 1.175, "close": 1.18, "volume": 1250732.2, "close_time": 1774641599999, "quote_volume": 1477949.076, "trades": 11192, "taker_buy_base": 624118.3, "taker_buy_quote": 737706.525 }, { "timestamp": 1774641600000, "datetime": "2026-03-27T20:00:00", "open": 1.18, "high": 1.185, "low": 1.169, "close": 1.18, "volume": 695645.3, "close_time": 1774655999999, "quote_volume": 817944.1928, "trades": 6061, "taker_buy_base": 344399.3, "taker_buy_quote": 404959.2495 }, { "timestamp": 1774656000000, "datetime": "2026-03-28T00:00:00", "open": 1.181, "high": 1.182, "low": 1.162, "close": 1.166, "volume": 764341.5, "close_time": 1774670399999, "quote_volume": 893915.6578, "trades": 6783, "taker_buy_base": 364949.4, "taker_buy_quote": 427124.6026 }, { "timestamp": 1774670400000, "datetime": "2026-03-28T04:00:00", "open": 1.165, "high": 1.178, "low": 1.162, "close": 1.176, "volume": 530245.3, "close_time": 1774684799999, "quote_volume": 621157.2816, "trades": 4599, "taker_buy_base": 294381.8, "taker_buy_quote": 345124.6245 }, { "timestamp": 1774684800000, "datetime": "2026-03-28T08:00:00", "open": 1.176, "high": 1.179, "low": 1.161, "close": 1.171, "volume": 528205.6, "close_time": 1774699199999, "quote_volume": 616857.2019, "trades": 4084, "taker_buy_base": 342922.6, "taker_buy_quote": 400440.9957 }, { "timestamp": 1774699200000, "datetime": "2026-03-28T12:00:00", "open": 1.17, "high": 1.189, "low": 1.162, "close": 1.185, "volume": 1775590.0, "close_time": 1774713599999, "quote_volume": 2095104.5666, "trades": 11917, "taker_buy_base": 810312.2, "taker_buy_quote": 956113.3006 }, { "timestamp": 1774713600000, "datetime": "2026-03-28T16:00:00", "open": 1.185, "high": 1.19, "low": 1.178, "close": 1.188, "volume": 701003.2, "close_time": 1774727999999, "quote_volume": 831011.6113, "trades": 5541, "taker_buy_base": 344739.0, "taker_buy_quote": 408768.8891 }, { "timestamp": 1774728000000, "datetime": "2026-03-28T20:00:00", "open": 1.189, "high": 1.192, "low": 1.165, "close": 1.173, "volume": 1011988.0, "close_time": 1774742399999, "quote_volume": 1193902.1316, "trades": 7549, "taker_buy_base": 384288.3, "taker_buy_quote": 453723.7997 }, { "timestamp": 1774742400000, "datetime": "2026-03-29T00:00:00", "open": 1.173, "high": 1.177, "low": 1.161, "close": 1.171, "volume": 2597505.4, "close_time": 1774756799999, "quote_volume": 3034678.8681, "trades": 14685, "taker_buy_base": 1494641.1, "taker_buy_quote": 1746526.5287 }, { "timestamp": 1774756800000, "datetime": "2026-03-29T04:00:00", "open": 1.17, "high": 1.173, "low": 1.162, "close": 1.163, "volume": 756428.4, "close_time": 1774771199999, "quote_volume": 883658.4698, "trades": 5951, "taker_buy_base": 297709.8, "taker_buy_quote": 347980.7392 }, { "timestamp": 1774771200000, "datetime": "2026-03-29T08:00:00", "open": 1.162, "high": 1.167, "low": 1.154, "close": 1.164, "volume": 1366153.6, "close_time": 1774785599999, "quote_volume": 1587798.6952, "trades": 8073, "taker_buy_base": 642081.0, "taker_buy_quote": 746303.7876 }, { "timestamp": 1774785600000, "datetime": "2026-03-29T12:00:00", "open": 1.163, "high": 1.164, "low": 1.162, "close": 1.163, "volume": 18017.7, "close_time": 1774799999999, "quote_volume": 20956.1267, "trades": 76, "taker_buy_base": 14122.8, "taker_buy_quote": 16426.39 }, { "timestamp": 1774800000000, "datetime": "2026-03-29T16:00:00", "open": 1.159, "high": 1.162, "low": 1.155, "close": 1.158, "volume": 183491.7, "close_time": 1774814399999, "quote_volume": 212562.7898, "trades": 1267, "taker_buy_base": 69486.0, "taker_buy_quote": 80466.7295 }, { "timestamp": 1774814400000, "datetime": "2026-03-29T20:00:00", "open": 1.158, "high": 1.176, "low": 1.129, "close": 1.164, "volume": 1786095.8, "close_time": 1774828799999, "quote_volume": 2063771.8791, "trades": 19219, "taker_buy_base": 990347.1, "taker_buy_quote": 1145333.8656 }, { "timestamp": 1774828800000, "datetime": "2026-03-30T00:00:00", "open": 1.165, "high": 1.198, "low": 1.164, "close": 1.189, "volume": 1339908.6, "close_time": 1774843199999, "quote_volume": 1582257.5965, "trades": 15444, "taker_buy_base": 712663.6, "taker_buy_quote": 841642.6318 }, { "timestamp": 1774843200000, "datetime": "2026-03-30T04:00:00", "open": 1.19, "high": 1.207, "low": 1.186, "close": 1.205, "volume": 1452049.1, "close_time": 1774857599999, "quote_volume": 1739575.6725, "trades": 12234, "taker_buy_base": 804362.8, "taker_buy_quote": 963715.9342 }, { "timestamp": 1774857600000, "datetime": "2026-03-30T08:00:00", "open": 1.205, "high": 1.226, "low": 1.195, "close": 1.2, "volume": 1533282.3, "close_time": 1774871999999, "quote_volume": 1853438.8218, "trades": 13268, "taker_buy_base": 770260.4, "taker_buy_quote": 931243.7264 }, { "timestamp": 1774872000000, "datetime": "2026-03-30T12:00:00", "open": 1.201, "high": 1.208, "low": 1.176, "close": 1.18, "volume": 1413464.3, "close_time": 1774886399999, "quote_volume": 1685170.2727, "trades": 13536, "taker_buy_base": 701255.0, "taker_buy_quote": 836643.913 }, { "timestamp": 1774886400000, "datetime": "2026-03-30T16:00:00", "open": 1.181, "high": 1.181, "low": 1.148, "close": 1.154, "volume": 2663074.8, "close_time": 1774900799999, "quote_volume": 3093491.4578, "trades": 17052, "taker_buy_base": 1403035.3, "taker_buy_quote": 1631631.1836 }, { "timestamp": 1774900800000, "datetime": "2026-03-30T20:00:00", "open": 1.154, "high": 1.174, "low": 1.149, "close": 1.162, "volume": 1052384.4, "close_time": 1774915199999, "quote_volume": 1221864.4, "trades": 8358, "taker_buy_base": 505887.8, "taker_buy_quote": 587386.5344 }, { "timestamp": 1774915200000, "datetime": "2026-03-31T00:00:00", "open": 1.162, "high": 1.203, "low": 1.161, "close": 1.18, "volume": 1794251.8, "close_time": 1774929599999, "quote_volume": 2120243.3018, "trades": 13554, "taker_buy_base": 939684.8, "taker_buy_quote": 1110400.3326 }, { "timestamp": 1774929600000, "datetime": "2026-03-31T04:00:00", "open": 1.18, "high": 1.187, "low": 1.173, "close": 1.187, "volume": 997133.2, "close_time": 1774943999999, "quote_volume": 1176563.2094, "trades": 8174, "taker_buy_base": 444404.2, "taker_buy_quote": 524285.8317 }, { "timestamp": 1774944000000, "datetime": "2026-03-31T08:00:00", "open": 1.186, "high": 1.187, "low": 1.162, "close": 1.176, "volume": 1624917.2, "close_time": 1774958399999, "quote_volume": 1904563.1975, "trades": 11257, "taker_buy_base": 840045.4, "taker_buy_quote": 984978.8209 }, { "timestamp": 1774958400000, "datetime": "2026-03-31T12:00:00", "open": 1.175, "high": 1.2, "low": 1.172, "close": 1.174, "volume": 2484139.7, "close_time": 1774972799999, "quote_volume": 2945230.4608, "trades": 19153, "taker_buy_base": 1299367.9, "taker_buy_quote": 1541165.9123 }, { "timestamp": 1774972800000, "datetime": "2026-03-31T16:00:00", "open": 1.174, "high": 1.203, "low": 1.173, "close": 1.188, "volume": 2449824.9, "close_time": 1774987199999, "quote_volume": 2916673.528, "trades": 17319, "taker_buy_base": 1097782.4, "taker_buy_quote": 1306760.0151 }, { "timestamp": 1774987200000, "datetime": "2026-03-31T20:00:00", "open": 1.187, "high": 1.19, "low": 1.176, "close": 1.189, "volume": 1112768.5, "close_time": 1775001599999, "quote_volume": 1316866.7487, "trades": 8755, "taker_buy_base": 552182.7, "taker_buy_quote": 653411.0738 }, { "timestamp": 1775001600000, "datetime": "2026-04-01T00:00:00", "open": 1.188, "high": 1.193, "low": 1.178, "close": 1.193, "volume": 1063296.9, "close_time": 1775015999999, "quote_volume": 1261761.1843, "trades": 6958, "taker_buy_base": 596362.4, "taker_buy_quote": 707851.8685 }, { "timestamp": 1775016000000, "datetime": "2026-04-01T04:00:00", "open": 1.192, "high": 1.228, "low": 1.188, "close": 1.218, "volume": 1692203.0, "close_time": 1775030399999, "quote_volume": 2046946.6586, "trades": 11592, "taker_buy_base": 900364.9, "taker_buy_quote": 1088933.8782 }, { "timestamp": 1775030400000, "datetime": "2026-04-01T08:00:00", "open": 1.217, "high": 1.223, "low": 1.199, "close": 1.212, "volume": 1375253.6, "close_time": 1775044799999, "quote_volume": 1664196.4332, "trades": 9007, "taker_buy_base": 541720.5, "taker_buy_quote": 655833.0436 }, { "timestamp": 1775044800000, "datetime": "2026-04-01T12:00:00", "open": 1.213, "high": 1.23, "low": 1.201, "close": 1.207, "volume": 2371385.7, "close_time": 1775059199999, "quote_volume": 2876827.0082, "trades": 17863, "taker_buy_base": 1168223.1, "taker_buy_quote": 1417836.2273 }, { "timestamp": 1775059200000, "datetime": "2026-04-01T16:00:00", "open": 1.206, "high": 1.215, "low": 1.197, "close": 1.202, "volume": 1293379.3, "close_time": 1775073599999, "quote_volume": 1558363.6794, "trades": 9592, "taker_buy_base": 570893.7, "taker_buy_quote": 687963.2381 }, { "timestamp": 1775073600000, "datetime": "2026-04-01T20:00:00", "open": 1.201, "high": 1.206, "low": 1.186, "close": 1.191, "volume": 1146754.3, "close_time": 1775087999999, "quote_volume": 1370571.3382, "trades": 7305, "taker_buy_base": 643181.8, "taker_buy_quote": 768870.0953 }, { "timestamp": 1775088000000, "datetime": "2026-04-02T00:00:00", "open": 1.191, "high": 1.206, "low": 1.153, "close": 1.157, "volume": 2798865.4, "close_time": 1775102399999, "quote_volume": 3291865.4334, "trades": 24058, "taker_buy_base": 1389767.4, "taker_buy_quote": 1635411.0153 }, { "timestamp": 1775102400000, "datetime": "2026-04-02T04:00:00", "open": 1.156, "high": 1.168, "low": 1.145, "close": 1.166, "volume": 1837505.8, "close_time": 1775116799999, "quote_volume": 2125575.9407, "trades": 10551, "taker_buy_base": 908166.4, "taker_buy_quote": 1051335.8382 }, { "timestamp": 1775116800000, "datetime": "2026-04-02T08:00:00", "open": 1.166, "high": 1.166, "low": 1.146, "close": 1.153, "volume": 1315744.0, "close_time": 1775131199999, "quote_volume": 1520833.487, "trades": 8929, "taker_buy_base": 617605.0, "taker_buy_quote": 713762.1328 }, { "timestamp": 1775131200000, "datetime": "2026-04-02T12:00:00", "open": 1.153, "high": 1.17, "low": 1.14, "close": 1.158, "volume": 1887968.1, "close_time": 1775145599999, "quote_volume": 2182710.4658, "trades": 16854, "taker_buy_base": 1096305.7, "taker_buy_quote": 1268731.3803 }, { "timestamp": 1775145600000, "datetime": "2026-04-02T16:00:00", "open": 1.157, "high": 1.167, "low": 1.148, "close": 1.158, "volume": 988100.6, "close_time": 1775159999999, "quote_volume": 1142329.872, "trades": 8373, "taker_buy_base": 481029.7, "taker_buy_quote": 556486.5689 }, { "timestamp": 1775160000000, "datetime": "2026-04-02T20:00:00", "open": 1.158, "high": 1.164, "low": 1.153, "close": 1.162, "volume": 766995.3, "close_time": 1775174399999, "quote_volume": 889304.0537, "trades": 6480, "taker_buy_base": 426136.6, "taker_buy_quote": 494193.0732 }, { "timestamp": 1775174400000, "datetime": "2026-04-03T00:00:00", "open": 1.163, "high": 1.179, "low": 1.158, "close": 1.177, "volume": 866004.3, "close_time": 1775188799999, "quote_volume": 1010103.5531, "trades": 6773, "taker_buy_base": 456100.2, "taker_buy_quote": 532207.1375 }, { "timestamp": 1775188800000, "datetime": "2026-04-03T04:00:00", "open": 1.177, "high": 1.211, "low": 1.174, "close": 1.205, "volume": 1783393.2, "close_time": 1775203199999, "quote_volume": 2131141.112, "trades": 11980, "taker_buy_base": 1036892.6, "taker_buy_quote": 1239676.2918 }, { "timestamp": 1775203200000, "datetime": "2026-04-03T08:00:00", "open": 1.206, "high": 1.228, "low": 1.204, "close": 1.223, "volume": 2252929.6, "close_time": 1775217599999, "quote_volume": 2744740.0744, "trades": 13819, "taker_buy_base": 1205815.9, "taker_buy_quote": 1469102.0158 }, { "timestamp": 1775217600000, "datetime": "2026-04-03T12:00:00", "open": 1.224, "high": 1.23, "low": 1.203, "close": 1.205, "volume": 2381444.0, "close_time": 1775231999999, "quote_volume": 2895741.2801, "trades": 13624, "taker_buy_base": 1172515.9, "taker_buy_quote": 1427499.1846 }, { "timestamp": 1775232000000, "datetime": "2026-04-03T16:00:00", "open": 1.204, "high": 1.213, "low": 1.197, "close": 1.206, "volume": 962366.4, "close_time": 1775246399999, "quote_volume": 1160742.5014, "trades": 6763, "taker_buy_base": 530130.2, "taker_buy_quote": 639659.7564 }, { "timestamp": 1775246400000, "datetime": "2026-04-03T20:00:00", "open": 1.206, "high": 1.221, "low": 1.205, "close": 1.209, "volume": 816553.8, "close_time": 1775260799999, "quote_volume": 988505.1141, "trades": 5624, "taker_buy_base": 416541.6, "taker_buy_quote": 504196.7266 }, { "timestamp": 1775260800000, "datetime": "2026-04-04T00:00:00", "open": 1.209, "high": 1.225, "low": 1.207, "close": 1.223, "volume": 660168.8, "close_time": 1775275199999, "quote_volume": 800663.1379, "trades": 4657, "taker_buy_base": 375639.5, "taker_buy_quote": 455706.44 }, { "timestamp": 1775275200000, "datetime": "2026-04-04T04:00:00", "open": 1.222, "high": 1.234, "low": 1.218, "close": 1.231, "volume": 689063.7, "close_time": 1775289599999, "quote_volume": 844022.9192, "trades": 5689, "taker_buy_base": 379861.7, "taker_buy_quote": 465413.7014 }, { "timestamp": 1775289600000, "datetime": "2026-04-04T08:00:00", "open": 1.232, "high": 1.237, "low": 1.224, "close": 1.232, "volume": 960098.8, "close_time": 1775303999999, "quote_volume": 1182119.4854, "trades": 6115, "taker_buy_base": 482656.5, "taker_buy_quote": 594428.0814 }, { "timestamp": 1775304000000, "datetime": "2026-04-04T12:00:00", "open": 1.232, "high": 1.268, "low": 1.231, "close": 1.264, "volume": 3089193.6, "close_time": 1775318399999, "quote_volume": 3871209.8529, "trades": 18678, "taker_buy_base": 1678030.4, "taker_buy_quote": 2102904.2066 }, { "timestamp": 1775318400000, "datetime": "2026-04-04T16:00:00", "open": 1.265, "high": 1.288, "low": 1.252, "close": 1.27, "volume": 3960075.7, "close_time": 1775332799999, "quote_volume": 5038947.7643, "trades": 18247, "taker_buy_base": 1995700.1, "taker_buy_quote": 2540508.5656 }, { "timestamp": 1775332800000, "datetime": "2026-04-04T20:00:00", "open": 1.27, "high": 1.273, "low": 1.252, "close": 1.255, "volume": 989414.4, "close_time": 1775347199999, "quote_volume": 1249400.7335, "trades": 6590, "taker_buy_base": 485654.5, "taker_buy_quote": 613547.1538 }, { "timestamp": 1775347200000, "datetime": "2026-04-05T00:00:00", "open": 1.256, "high": 1.266, "low": 1.253, "close": 1.261, "volume": 1112168.9, "close_time": 1775361599999, "quote_volume": 1399702.7654, "trades": 5348, "taker_buy_base": 656646.2, "taker_buy_quote": 826748.2677 }, { "timestamp": 1775361600000, "datetime": "2026-04-05T04:00:00", "open": 1.261, "high": 1.271, "low": 1.238, "close": 1.24, "volume": 1624830.1, "close_time": 1775375999999, "quote_volume": 2033610.6228, "trades": 9590, "taker_buy_base": 749295.5, "taker_buy_quote": 938282.0513 }, { "timestamp": 1775376000000, "datetime": "2026-04-05T08:00:00", "open": 1.24, "high": 1.25, "low": 1.239, "close": 1.247, "volume": 709218.2, "close_time": 1775390399999, "quote_volume": 882777.536, "trades": 4873, "taker_buy_base": 315415.3, "taker_buy_quote": 392749.3375 }, { "timestamp": 1775390400000, "datetime": "2026-04-05T12:00:00", "open": 1.247, "high": 1.263, "low": 1.234, "close": 1.247, "volume": 1749275.7, "close_time": 1775404799999, "quote_volume": 2179989.673, "trades": 11170, "taker_buy_base": 788101.8, "taker_buy_quote": 982780.1938 }, { "timestamp": 1775404800000, "datetime": "2026-04-05T16:00:00", "open": 1.247, "high": 1.251, "low": 1.227, "close": 1.233, "volume": 635176.7, "close_time": 1775419199999, "quote_volume": 786169.913, "trades": 5759, "taker_buy_base": 305330.0, "taker_buy_quote": 378045.3484 }, { "timestamp": 1775419200000, "datetime": "2026-04-05T20:00:00", "open": 1.233, "high": 1.252, "low": 1.224, "close": 1.248, "volume": 1632897.1, "close_time": 1775433599999, "quote_volume": 2023164.6416, "trades": 10156, "taker_buy_base": 722550.3, "taker_buy_quote": 896489.3204 }, { "timestamp": 1775433600000, "datetime": "2026-04-06T00:00:00", "open": 1.248, "high": 1.277, "low": 1.247, "close": 1.274, "volume": 1742827.1, "close_time": 1775447999999, "quote_volume": 2201457.2216, "trades": 14754, "taker_buy_base": 1029311.2, "taker_buy_quote": 1300333.4309 }, { "timestamp": 1775448000000, "datetime": "2026-04-06T04:00:00", "open": 1.274, "high": 1.28, "low": 1.263, "close": 1.269, "volume": 1357553.8, "close_time": 1775462399999, "quote_volume": 1728422.3258, "trades": 9393, "taker_buy_base": 670329.0, "taker_buy_quote": 853512.5265 }, { "timestamp": 1775462400000, "datetime": "2026-04-06T08:00:00", "open": 1.268, "high": 1.301, "low": 1.268, "close": 1.295, "volume": 1895210.4, "close_time": 1775476799999, "quote_volume": 2438249.5224, "trades": 12775, "taker_buy_base": 1011161.7, "taker_buy_quote": 1300978.3754 }, { "timestamp": 1775476800000, "datetime": "2026-04-06T12:00:00", "open": 1.296, "high": 1.302, "low": 1.271, "close": 1.279, "volume": 1994074.0, "close_time": 1775491199999, "quote_volume": 2565317.3393, "trades": 12366, "taker_buy_base": 968729.6, "taker_buy_quote": 1246422.3833 }, { "timestamp": 1775491200000, "datetime": "2026-04-06T16:00:00", "open": 1.279, "high": 1.286, "low": 1.267, "close": 1.274, "volume": 1138977.0, "close_time": 1775505599999, "quote_volume": 1453285.7894, "trades": 7621, "taker_buy_base": 455333.4, "taker_buy_quote": 581349.7534 }, { "timestamp": 1775505600000, "datetime": "2026-04-06T20:00:00", "open": 1.273, "high": 1.28, "low": 1.237, "close": 1.248, "volume": 2293736.7, "close_time": 1775519999999, "quote_volume": 2889975.525, "trades": 12294, "taker_buy_base": 1054830.7, "taker_buy_quote": 1329065.0982 }, { "timestamp": 1775520000000, "datetime": "2026-04-07T00:00:00", "open": 1.248, "high": 1.25, "low": 1.23, "close": 1.24, "volume": 1304786.0, "close_time": 1775534399999, "quote_volume": 1615966.4396, "trades": 8152, "taker_buy_base": 721966.7, "taker_buy_quote": 894086.5084 }, { "timestamp": 1775534400000, "datetime": "2026-04-07T04:00:00", "open": 1.24, "high": 1.242, "low": 1.226, "close": 1.236, "volume": 1173137.3, "close_time": 1775548799999, "quote_volume": 1448424.8319, "trades": 6861, "taker_buy_base": 532697.9, "taker_buy_quote": 657808.616 }, { "timestamp": 1775548800000, "datetime": "2026-04-07T08:00:00", "open": 1.236, "high": 1.256, "low": 1.234, "close": 1.236, "volume": 1260979.5, "close_time": 1775563199999, "quote_volume": 1568681.751, "trades": 9664, "taker_buy_base": 594269.9, "taker_buy_quote": 739304.1319 }, { "timestamp": 1775563200000, "datetime": "2026-04-07T12:00:00", "open": 1.236, "high": 1.249, "low": 1.221, "close": 1.239, "volume": 1961094.0, "close_time": 1775577599999, "quote_volume": 2420988.4919, "trades": 14437, "taker_buy_base": 949937.7, "taker_buy_quote": 1173008.7054 }, { "timestamp": 1775577600000, "datetime": "2026-04-07T16:00:00", "open": 1.238, "high": 1.266, "low": 1.234, "close": 1.262, "volume": 2035254.1, "close_time": 1775591999999, "quote_volume": 2540600.3715, "trades": 12731, "taker_buy_base": 984465.1, "taker_buy_quote": 1229355.9523 }, { "timestamp": 1775592000000, "datetime": "2026-04-07T20:00:00", "open": 1.262, "high": 1.34, "low": 1.262, "close": 1.31, "volume": 6040573.2, "close_time": 1775606399999, "quote_volume": 7900027.887, "trades": 46085, "taker_buy_base": 3634445.7, "taker_buy_quote": 4748439.8613 }, { "timestamp": 1775606400000, "datetime": "2026-04-08T00:00:00", "open": 1.309, "high": 1.313, "low": 1.285, "close": 1.299, "volume": 2087163.9, "close_time": 1775620799999, "quote_volume": 2706752.91, "trades": 15601, "taker_buy_base": 1121255.4, "taker_buy_quote": 1453835.6943 }, { "timestamp": 1775620800000, "datetime": "2026-04-08T04:00:00", "open": 1.299, "high": 1.352, "low": 1.298, "close": 1.351, "volume": 4775917.1, "close_time": 1775635199999, "quote_volume": 6360663.5619, "trades": 23858, "taker_buy_base": 2452470.9, "taker_buy_quote": 3261890.2471 }, { "timestamp": 1775635200000, "datetime": "2026-04-08T08:00:00", "open": 1.351, "high": 1.378, "low": 1.34, "close": 1.36, "volume": 5543160.5, "close_time": 1775649599999, "quote_volume": 7540800.3195, "trades": 29943, "taker_buy_base": 2395679.1, "taker_buy_quote": 3260550.2636 }, { "timestamp": 1775649600000, "datetime": "2026-04-08T12:00:00", "open": 1.36, "high": 1.392, "low": 1.345, "close": 1.35, "volume": 5816561.9, "close_time": 1775663999999, "quote_volume": 7958489.5261, "trades": 32302, "taker_buy_base": 2520475.8, "taker_buy_quote": 3450133.6166 }, { "timestamp": 1775664000000, "datetime": "2026-04-08T16:00:00", "open": 1.35, "high": 1.368, "low": 1.34, "close": 1.345, "volume": 2196957.4, "close_time": 1775678399999, "quote_volume": 2967331.9596, "trades": 15705, "taker_buy_base": 964319.5, "taker_buy_quote": 1303283.4751 }, { "timestamp": 1775678400000, "datetime": "2026-04-08T20:00:00", "open": 1.345, "high": 1.355, "low": 1.328, "close": 1.33, "volume": 2650783.0, "close_time": 1775692799999, "quote_volume": 3557579.1088, "trades": 15807, "taker_buy_base": 1089545.8, "taker_buy_quote": 1464561.3944 }, { "timestamp": 1775692800000, "datetime": "2026-04-09T00:00:00", "open": 1.33, "high": 1.343, "low": 1.32, "close": 1.331, "volume": 3609829.8, "close_time": 1775707199999, "quote_volume": 4807531.5085, "trades": 21133, "taker_buy_base": 2059574.6, "taker_buy_quote": 2744700.6088 }, { "timestamp": 1775707200000, "datetime": "2026-04-09T04:00:00", "open": 1.33, "high": 1.356, "low": 1.327, "close": 1.35, "volume": 2327246.7, "close_time": 1775721599999, "quote_volume": 3119682.3183, "trades": 12178, "taker_buy_base": 1193974.9, "taker_buy_quote": 1600284.6471 }, { "timestamp": 1775721600000, "datetime": "2026-04-09T08:00:00", "open": 1.349, "high": 1.35, "low": 1.327, "close": 1.329, "volume": 1359087.7, "close_time": 1775735999999, "quote_volume": 1815087.3802, "trades": 9744, "taker_buy_base": 643107.2, "taker_buy_quote": 858833.6591 }, { "timestamp": 1775736000000, "datetime": "2026-04-09T12:00:00", "open": 1.33, "high": 1.392, "low": 1.324, "close": 1.38, "volume": 4305396.4, "close_time": 1775750399999, "quote_volume": 5839555.1173, "trades": 27539, "taker_buy_base": 1960781.9, "taker_buy_quote": 2662142.1744 }, { "timestamp": 1775750400000, "datetime": "2026-04-09T16:00:00", "open": 1.381, "high": 1.392, "low": 1.349, "close": 1.362, "volume": 3439641.7, "close_time": 1775764799999, "quote_volume": 4697280.769, "trades": 24273, "taker_buy_base": 1654859.4, "taker_buy_quote": 2261697.0025 }, { "timestamp": 1775764800000, "datetime": "2026-04-09T20:00:00", "open": 1.362, "high": 1.388, "low": 1.352, "close": 1.366, "volume": 2910640.6, "close_time": 1775779199999, "quote_volume": 3979595.8666, "trades": 19723, "taker_buy_base": 1555496.6, "taker_buy_quote": 2126267.6691 }, { "timestamp": 1775779200000, "datetime": "2026-04-10T00:00:00", "open": 1.366, "high": 1.378, "low": 1.352, "close": 1.357, "volume": 2754153.9, "close_time": 1775793599999, "quote_volume": 3755404.0892, "trades": 18797, "taker_buy_base": 1353274.9, "taker_buy_quote": 1845236.7279 }, { "timestamp": 1775793600000, "datetime": "2026-04-10T04:00:00", "open": 1.358, "high": 1.377, "low": 1.348, "close": 1.356, "volume": 1912927.9, "close_time": 1775807999999, "quote_volume": 2605114.0451, "trades": 13867, "taker_buy_base": 907075.8, "taker_buy_quote": 1235622.8387 }, { "timestamp": 1775808000000, "datetime": "2026-04-10T08:00:00", "open": 1.356, "high": 1.384, "low": 1.345, "close": 1.365, "volume": 2063517.5, "close_time": 1775822399999, "quote_volume": 2820831.1953, "trades": 16265, "taker_buy_base": 951417.6, "taker_buy_quote": 1300695.7887 }, { "timestamp": 1775822400000, "datetime": "2026-04-10T12:00:00", "open": 1.364, "high": 1.395, "low": 1.354, "close": 1.377, "volume": 3032491.1, "close_time": 1775836799999, "quote_volume": 4167714.7056, "trades": 22805, "taker_buy_base": 1525562.3, "taker_buy_quote": 2097142.5041 }, { "timestamp": 1775836800000, "datetime": "2026-04-10T16:00:00", "open": 1.376, "high": 1.381, "low": 1.36, "close": 1.378, "volume": 1396846.8, "close_time": 1775851199999, "quote_volume": 1915731.7257, "trades": 11799, "taker_buy_base": 736669.2, "taker_buy_quote": 1010515.0524 }, { "timestamp": 1775851200000, "datetime": "2026-04-10T20:00:00", "open": 1.378, "high": 1.38, "low": 1.347, "close": 1.361, "volume": 1774187.5, "close_time": 1775865599999, "quote_volume": 2409697.3352, "trades": 12513, "taker_buy_base": 821655.7, "taker_buy_quote": 1116404.5258 }, { "timestamp": 1775865600000, "datetime": "2026-04-11T00:00:00", "open": 1.361, "high": 1.365, "low": 1.339, "close": 1.353, "volume": 1271942.4, "close_time": 1775879999999, "quote_volume": 1721791.9788, "trades": 10659, "taker_buy_base": 629155.0, "taker_buy_quote": 851437.7422 }, { "timestamp": 1775880000000, "datetime": "2026-04-11T04:00:00", "open": 1.354, "high": 1.355, "low": 1.331, "close": 1.34, "volume": 1246755.0, "close_time": 1775894399999, "quote_volume": 1671428.9077, "trades": 8667, "taker_buy_base": 624090.1, "taker_buy_quote": 836916.3848 }, { "timestamp": 1775894400000, "datetime": "2026-04-11T08:00:00", "open": 1.34, "high": 1.353, "low": 1.339, "close": 1.352, "volume": 832921.9, "close_time": 1775908799999, "quote_volume": 1120661.2729, "trades": 6496, "taker_buy_base": 368089.6, "taker_buy_quote": 495340.1808 }, { "timestamp": 1775908800000, "datetime": "2026-04-11T12:00:00", "open": 1.352, "high": 1.369, "low": 1.348, "close": 1.367, "volume": 1084388.4, "close_time": 1775923199999, "quote_volume": 1471140.5274, "trades": 9405, "taker_buy_base": 588826.4, "taker_buy_quote": 798923.2771 }, { "timestamp": 1775923200000, "datetime": "2026-04-11T16:00:00", "open": 1.368, "high": 1.422, "low": 1.367, "close": 1.408, "volume": 4106679.5, "close_time": 1775937599999, "quote_volume": 5747369.3533, "trades": 27432, "taker_buy_base": 2218802.4, "taker_buy_quote": 3103972.9183 }, { "timestamp": 1775937600000, "datetime": "2026-04-11T20:00:00", "open": 1.408, "high": 1.425, "low": 1.394, "close": 1.402, "volume": 2646532.4, "close_time": 1775951999999, "quote_volume": 3720441.5234, "trades": 19229, "taker_buy_base": 1167137.0, "taker_buy_quote": 1641785.9864 }, { "timestamp": 1775952000000, "datetime": "2026-04-12T00:00:00", "open": 1.403, "high": 1.407, "low": 1.335, "close": 1.343, "volume": 2883017.4, "close_time": 1775966399999, "quote_volume": 3928216.2658, "trades": 22029, "taker_buy_base": 1372406.8, "taker_buy_quote": 1870844.2328 }, { "timestamp": 1775966400000, "datetime": "2026-04-12T04:00:00", "open": 1.343, "high": 1.345, "low": 1.33, "close": 1.336, "volume": 1108023.6, "close_time": 1775980799999, "quote_volume": 1482521.1136, "trades": 8546, "taker_buy_base": 472042.8, "taker_buy_quote": 631768.0605 }, { "timestamp": 1775980800000, "datetime": "2026-04-12T08:00:00", "open": 1.336, "high": 1.342, "low": 1.323, "close": 1.332, "volume": 1699511.1, "close_time": 1775995199999, "quote_volume": 2262356.5326, "trades": 10235, "taker_buy_base": 750599.9, "taker_buy_quote": 999217.458 }, { "timestamp": 1775995200000, "datetime": "2026-04-12T12:00:00", "open": 1.331, "high": 1.353, "low": 1.329, "close": 1.336, "volume": 2231779.8, "close_time": 1776009599999, "quote_volume": 2989044.0225, "trades": 17860, "taker_buy_base": 1273157.4, "taker_buy_quote": 1705264.666 }, { "timestamp": 1776009600000, "datetime": "2026-04-12T16:00:00", "open": 1.335, "high": 1.368, "low": 1.334, "close": 1.356, "volume": 1303975.7, "close_time": 1776023999999, "quote_volume": 1763277.5357, "trades": 11410, "taker_buy_base": 712266.7, "taker_buy_quote": 963195.6831 }, { "timestamp": 1776024000000, "datetime": "2026-04-12T20:00:00", "open": 1.357, "high": 1.369, "low": 1.343, "close": 1.346, "volume": 1770366.1, "close_time": 1776038399999, "quote_volume": 2401299.0428, "trades": 15122, "taker_buy_base": 871902.1, "taker_buy_quote": 1182881.4604 }, { "timestamp": 1776038400000, "datetime": "2026-04-13T00:00:00", "open": 1.347, "high": 1.388, "low": 1.345, "close": 1.368, "volume": 2979133.7, "close_time": 1776052799999, "quote_volume": 4077460.4945, "trades": 21695, "taker_buy_base": 1499573.0, "taker_buy_quote": 2052128.9535 }, { "timestamp": 1776052800000, "datetime": "2026-04-13T04:00:00", "open": 1.368, "high": 1.395, "low": 1.349, "close": 1.387, "volume": 2907659.9, "close_time": 1776067199999, "quote_volume": 3997756.4764, "trades": 20151, "taker_buy_base": 1492005.8, "taker_buy_quote": 2052318.6334 }, { "timestamp": 1776067200000, "datetime": "2026-04-13T08:00:00", "open": 1.387, "high": 1.395, "low": 1.37, "close": 1.376, "volume": 2242728.0, "close_time": 1776081599999, "quote_volume": 3104982.4569, "trades": 14107, "taker_buy_base": 1043610.9, "taker_buy_quote": 1445046.2135 }, { "timestamp": 1776081600000, "datetime": "2026-04-13T12:00:00", "open": 1.38, "high": 1.38, "low": 1.37, "close": 1.376, "volume": 472834.6, "close_time": 1776095999999, "quote_volume": 650271.6857, "trades": 1529, "taker_buy_base": 159777.6, "taker_buy_quote": 219916.4597 } ] }, "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": 6.974, "high": 7.322, "low": 6.909, "close": 6.938, "volume": 9475874.0, "close_time": 1711843199999, "quote_volume": 67472276.8115, "trades": 159967, "taker_buy_base": 4721061.5, "taker_buy_quote": 33619500.1399 }, { "timestamp": 1711843200000, "datetime": "2024-03-31T00:00:00", "open": 6.941, "high": 7.363, "low": 6.906, "close": 7.294, "volume": 9120382.0, "close_time": 1711929599999, "quote_volume": 65499328.3795, "trades": 157239, "taker_buy_base": 4538263.7, "taker_buy_quote": 32595137.463 }, { "timestamp": 1711929600000, "datetime": "2024-04-01T00:00:00", "open": 7.295, "high": 7.372, "low": 6.568, "close": 6.733, "volume": 14920750.6, "close_time": 1712015999999, "quote_volume": 102135368.3942, "trades": 237096, "taker_buy_base": 7005446.5, "taker_buy_quote": 47941547.393 }, { "timestamp": 1712016000000, "datetime": "2024-04-02T00:00:00", "open": 6.734, "high": 6.734, "low": 6.11, "close": 6.216, "volume": 14927903.3, "close_time": 1712102399999, "quote_volume": 94129734.771, "trades": 226639, "taker_buy_base": 7206882.8, "taker_buy_quote": 45405748.5169 }, { "timestamp": 1712102400000, "datetime": "2024-04-03T00:00:00", "open": 6.216, "high": 6.906, "low": 5.998, "close": 6.596, "volume": 22770253.1, "close_time": 1712188799999, "quote_volume": 150672804.3282, "trades": 338964, "taker_buy_base": 11190988.5, "taker_buy_quote": 74070517.29 }, { "timestamp": 1712188800000, "datetime": "2024-04-04T00:00:00", "open": 6.597, "high": 7.034, "low": 6.337, "close": 6.727, "volume": 20005528.5, "close_time": 1712275199999, "quote_volume": 135039650.4577, "trades": 254136, "taker_buy_base": 10588338.2, "taker_buy_quote": 71413289.7427 }, { "timestamp": 1712275200000, "datetime": "2024-04-05T00:00:00", "open": 6.729, "high": 7.5, "low": 6.459, "close": 7.222, "volume": 31705032.2, "close_time": 1712361599999, "quote_volume": 221568302.7503, "trades": 396331, "taker_buy_base": 15658583.0, "taker_buy_quote": 109489499.8002 }, { "timestamp": 1712361600000, "datetime": "2024-04-06T00:00:00", "open": 7.223, "high": 7.306, "low": 6.895, "close": 7.022, "volume": 12158018.5, "close_time": 1712447999999, "quote_volume": 85862252.2943, "trades": 153636, "taker_buy_base": 6092675.7, "taker_buy_quote": 43027584.2052 }, { "timestamp": 1712448000000, "datetime": "2024-04-07T00:00:00", "open": 7.022, "high": 7.143, "low": 6.818, "close": 6.916, "volume": 11123723.1, "close_time": 1712534399999, "quote_volume": 77632649.56, "trades": 142589, "taker_buy_base": 5689905.4, "taker_buy_quote": 39720979.7941 }, { "timestamp": 1712534400000, "datetime": "2024-04-08T00:00:00", "open": 6.916, "high": 7.579, "low": 6.836, "close": 7.358, "volume": 20252957.9, "close_time": 1712620799999, "quote_volume": 148152449.8108, "trades": 283691, "taker_buy_base": 10424524.6, "taker_buy_quote": 76260778.5666 }, { "timestamp": 1712620800000, "datetime": "2024-04-09T00:00:00", "open": 7.358, "high": 7.7, "low": 7.17, "close": 7.227, "volume": 24017668.3, "close_time": 1712707199999, "quote_volume": 178054819.0688, "trades": 347103, "taker_buy_base": 11843944.3, "taker_buy_quote": 87833379.8978 }, { "timestamp": 1712707200000, "datetime": "2024-04-10T00:00:00", "open": 7.224, "high": 7.318, "low": 6.643, "close": 6.983, "volume": 16655855.9, "close_time": 1712793599999, "quote_volume": 115487494.8304, "trades": 244015, "taker_buy_base": 7900546.3, "taker_buy_quote": 54751070.704 }, { "timestamp": 1712793600000, "datetime": "2024-04-11T00:00:00", "open": 6.983, "high": 7.334, "low": 6.733, "close": 6.795, "volume": 13418253.9, "close_time": 1712879999999, "quote_volume": 93977969.037, "trades": 205962, "taker_buy_base": 6551800.8, "taker_buy_quote": 45865950.4515 }, { "timestamp": 1712880000000, "datetime": "2024-04-12T00:00:00", "open": 6.795, "high": 6.918, "low": 5.2, "close": 5.788, "volume": 26311169.0, "close_time": 1712966399999, "quote_volume": 159991004.2441, "trades": 390287, "taker_buy_base": 12331567.7, "taker_buy_quote": 74977812.4909 }, { "timestamp": 1712966400000, "datetime": "2024-04-13T00:00:00", "open": 5.787, "high": 5.858, "low": 4.279, "close": 5.215, "volume": 48296291.9, "close_time": 1713052799999, "quote_volume": 247076531.043, "trades": 612873, "taker_buy_base": 23434428.8, "taker_buy_quote": 120049212.3861 }, { "timestamp": 1713052800000, "datetime": "2024-04-14T00:00:00", "open": 5.215, "high": 5.733, "low": 4.92, "close": 5.721, "volume": 34929534.8, "close_time": 1713139199999, "quote_volume": 186808498.4272, "trades": 482649, "taker_buy_base": 17463404.2, "taker_buy_quote": 93471701.0512 }, { "timestamp": 1713139200000, "datetime": "2024-04-15T00:00:00", "open": 5.72, "high": 5.859, "low": 4.987, "close": 5.221, "volume": 26263402.5, "close_time": 1713225599999, "quote_volume": 142743878.0221, "trades": 346364, "taker_buy_base": 13075715.7, "taker_buy_quote": 71068431.2242 }, { "timestamp": 1713225600000, "datetime": "2024-04-16T00:00:00", "open": 5.222, "high": 5.544, "low": 4.902, "close": 5.493, "volume": 22049664.4, "close_time": 1713311999999, "quote_volume": 114076749.1182, "trades": 278671, "taker_buy_base": 11105521.9, "taker_buy_quote": 57490626.0322 }, { "timestamp": 1713312000000, "datetime": "2024-04-17T00:00:00", "open": 5.493, "high": 5.66, "low": 5.185, "close": 5.407, "volume": 22060810.4, "close_time": 1713398399999, "quote_volume": 119401215.7309, "trades": 297906, "taker_buy_base": 11288679.2, "taker_buy_quote": 61130712.1649 }, { "timestamp": 1713398400000, "datetime": "2024-04-18T00:00:00", "open": 5.408, "high": 5.887, "low": 5.222, "close": 5.705, "volume": 20547323.7, "close_time": 1713484799999, "quote_volume": 114511977.6636, "trades": 263153, "taker_buy_base": 10358345.9, "taker_buy_quote": 57758692.2593 }, { "timestamp": 1713484800000, "datetime": "2024-04-19T00:00:00", "open": 5.705, "high": 5.864, "low": 5.226, "close": 5.586, "volume": 21142036.2, "close_time": 1713571199999, "quote_volume": 118146817.7773, "trades": 252333, "taker_buy_base": 10433185.6, "taker_buy_quote": 58317951.9893 }, { "timestamp": 1713571200000, "datetime": "2024-04-20T00:00:00", "open": 5.587, "high": 6.256, "low": 5.505, "close": 6.218, "volume": 14385126.9, "close_time": 1713657599999, "quote_volume": 84232604.0419, "trades": 177187, "taker_buy_base": 7349048.1, "taker_buy_quote": 43076502.7982 }, { "timestamp": 1713657600000, "datetime": "2024-04-21T00:00:00", "open": 6.218, "high": 6.487, "low": 6.052, "close": 6.446, "volume": 11442555.6, "close_time": 1713743999999, "quote_volume": 71782439.1783, "trades": 173705, "taker_buy_base": 5893689.2, "taker_buy_quote": 36989619.2406 }, { "timestamp": 1713744000000, "datetime": "2024-04-22T00:00:00", "open": 6.447, "high": 7.25, "low": 6.342, "close": 7.028, "volume": 20064917.4, "close_time": 1713830399999, "quote_volume": 138134330.2275, "trades": 306740, "taker_buy_base": 10267051.4, "taker_buy_quote": 70713586.7862 }, { "timestamp": 1713830400000, "datetime": "2024-04-23T00:00:00", "open": 7.028, "high": 7.273, "low": 6.837, "close": 6.893, "volume": 16521718.6, "close_time": 1713916799999, "quote_volume": 116451141.6984, "trades": 261738, "taker_buy_base": 8276923.3, "taker_buy_quote": 58380258.0213 }, { "timestamp": 1713916800000, "datetime": "2024-04-24T00:00:00", "open": 6.892, "high": 7.341, "low": 6.709, "close": 6.86, "volume": 22268770.9, "close_time": 1714003199999, "quote_volume": 155934998.8125, "trades": 361991, "taker_buy_base": 11183940.0, "taker_buy_quote": 78357353.5182 }, { "timestamp": 1714003200000, "datetime": "2024-04-25T00:00:00", "open": 6.861, "high": 7.235, "low": 6.607, "close": 7.131, "volume": 20465117.8, "close_time": 1714089599999, "quote_volume": 141660647.0322, "trades": 328104, "taker_buy_base": 10321243.2, "taker_buy_quote": 71483348.8073 }, { "timestamp": 1714089600000, "datetime": "2024-04-26T00:00:00", "open": 7.13, "high": 7.531, "low": 6.896, "close": 6.93, "volume": 21553151.8, "close_time": 1714175999999, "quote_volume": 155541710.7437, "trades": 331025, "taker_buy_base": 10966125.9, "taker_buy_quote": 79201429.8117 }, { "timestamp": 1714176000000, "datetime": "2024-04-27T00:00:00", "open": 6.929, "high": 7.643, "low": 6.7, "close": 7.14, "volume": 24669762.0, "close_time": 1714262399999, "quote_volume": 176874276.4433, "trades": 385632, "taker_buy_base": 12120971.4, "taker_buy_quote": 86953136.6064 }, { "timestamp": 1714262400000, "datetime": "2024-04-28T00:00:00", "open": 7.141, "high": 7.459, "low": 7.03, "close": 7.047, "volume": 13228061.5, "close_time": 1714348799999, "quote_volume": 96061262.7416, "trades": 196489, "taker_buy_base": 6893884.7, "taker_buy_quote": 50084736.6296 }, { "timestamp": 1714348800000, "datetime": "2024-04-29T00:00:00", "open": 7.046, "high": 7.112, "low": 6.675, "close": 6.865, "volume": 11798917.6, "close_time": 1714435199999, "quote_volume": 81030629.3836, "trades": 179069, "taker_buy_base": 5849402.9, "taker_buy_quote": 40195111.434 }, { "timestamp": 1714435200000, "datetime": "2024-04-30T00:00:00", "open": 6.867, "high": 6.952, "low": 5.847, "close": 6.194, "volume": 15935654.0, "close_time": 1714521599999, "quote_volume": 101104290.1248, "trades": 269766, "taker_buy_base": 7449240.8, "taker_buy_quote": 47308928.285 }, { "timestamp": 1714521600000, "datetime": "2024-05-01T00:00:00", "open": 6.192, "high": 6.436, "low": 5.726, "close": 6.14, "volume": 22941718.7, "close_time": 1714607999999, "quote_volume": 139130885.0169, "trades": 335046, "taker_buy_base": 11816692.1, "taker_buy_quote": 71698341.0685 }, { "timestamp": 1714608000000, "datetime": "2024-05-02T00:00:00", "open": 6.142, "high": 6.214, "low": 5.868, "close": 6.087, "volume": 15485993.3, "close_time": 1714694399999, "quote_volume": 93599723.7834, "trades": 199625, "taker_buy_base": 7771676.4, "taker_buy_quote": 46990032.9386 }, { "timestamp": 1714694400000, "datetime": "2024-05-03T00:00:00", "open": 6.086, "high": 6.935, "low": 6.026, "close": 6.874, "volume": 14772704.3, "close_time": 1714780799999, "quote_volume": 96311836.6832, "trades": 244035, "taker_buy_base": 7731634.4, "taker_buy_quote": 50389015.9121 }, { "timestamp": 1714780800000, "datetime": "2024-05-04T00:00:00", "open": 6.874, "high": 6.99, "low": 6.753, "close": 6.864, "volume": 9953022.4, "close_time": 1714867199999, "quote_volume": 68278432.9867, "trades": 149099, "taker_buy_base": 5204811.8, "taker_buy_quote": 35728949.8658 }, { "timestamp": 1714867200000, "datetime": "2024-05-05T00:00:00", "open": 6.864, "high": 7.532, "low": 6.682, "close": 7.49, "volume": 14953255.5, "close_time": 1714953599999, "quote_volume": 107384249.3548, "trades": 252407, "taker_buy_base": 7831180.1, "taker_buy_quote": 56263834.4946 }, { "timestamp": 1714953600000, "datetime": "2024-05-06T00:00:00", "open": 7.49, "high": 7.598, "low": 7.163, "close": 7.311, "volume": 16883213.3, "close_time": 1715039999999, "quote_volume": 124513721.7737, "trades": 272186, "taker_buy_base": 8541359.0, "taker_buy_quote": 63025671.1274 }, { "timestamp": 1715040000000, "datetime": "2024-05-07T00:00:00", "open": 7.312, "high": 7.915, "low": 7.113, "close": 7.118, "volume": 18373768.2, "close_time": 1715126399999, "quote_volume": 137696154.4366, "trades": 326511, "taker_buy_base": 9517783.7, "taker_buy_quote": 71402314.5876 }, { "timestamp": 1715126400000, "datetime": "2024-05-08T00:00:00", "open": 7.119, "high": 7.298, "low": 6.788, "close": 6.809, "volume": 11283383.6, "close_time": 1715212799999, "quote_volume": 79802775.9279, "trades": 197711, "taker_buy_base": 5573680.4, "taker_buy_quote": 39443227.6752 }, { "timestamp": 1715212800000, "datetime": "2024-05-09T00:00:00", "open": 6.808, "high": 7.498, "low": 6.805, "close": 7.479, "volume": 14067797.4, "close_time": 1715299199999, "quote_volume": 101306204.6091, "trades": 235271, "taker_buy_base": 7437581.0, "taker_buy_quote": 53580452.1267 }, { "timestamp": 1715299200000, "datetime": "2024-05-10T00:00:00", "open": 7.479, "high": 7.648, "low": 7.122, "close": 7.253, "volume": 14082787.0, "close_time": 1715385599999, "quote_volume": 104030358.766, "trades": 225185, "taker_buy_base": 7010241.7, "taker_buy_quote": 51804404.4281 }, { "timestamp": 1715385600000, "datetime": "2024-05-11T00:00:00", "open": 7.256, "high": 7.334, "low": 7.0, "close": 7.021, "volume": 8534518.1, "close_time": 1715471999999, "quote_volume": 61042319.5981, "trades": 138079, "taker_buy_base": 4031920.0, "taker_buy_quote": 28855817.0622 }, { "timestamp": 1715472000000, "datetime": "2024-05-12T00:00:00", "open": 7.021, "high": 7.07, "low": 6.833, "close": 6.887, "volume": 5610582.1, "close_time": 1715558399999, "quote_volume": 39100467.8073, "trades": 95765, "taker_buy_base": 2662710.0, "taker_buy_quote": 18555881.2037 }, { "timestamp": 1715558400000, "datetime": "2024-05-13T00:00:00", "open": 6.887, "high": 7.375, "low": 6.538, "close": 7.292, "volume": 15212635.0, "close_time": 1715644799999, "quote_volume": 107099165.0913, "trades": 237522, "taker_buy_base": 7268087.5, "taker_buy_quote": 51192052.9119 }, { "timestamp": 1715644800000, "datetime": "2024-05-14T00:00:00", "open": 7.292, "high": 7.39, "low": 6.929, "close": 7.022, "volume": 13097923.9, "close_time": 1715731199999, "quote_volume": 93798677.4699, "trades": 211975, "taker_buy_base": 6271138.4, "taker_buy_quote": 44926369.2343 }, { "timestamp": 1715731200000, "datetime": "2024-05-15T00:00:00", "open": 7.022, "high": 8.092, "low": 6.89, "close": 8.052, "volume": 24516188.9, "close_time": 1715817599999, "quote_volume": 185181642.8844, "trades": 389755, "taker_buy_base": 12891107.9, "taker_buy_quote": 97577965.6242 }, { "timestamp": 1715817600000, "datetime": "2024-05-16T00:00:00", "open": 8.05, "high": 8.296, "low": 7.853, "close": 8.021, "volume": 17978429.7, "close_time": 1715903999999, "quote_volume": 145338440.3403, "trades": 300685, "taker_buy_base": 9055651.1, "taker_buy_quote": 73205869.6644 }, { "timestamp": 1715904000000, "datetime": "2024-05-17T00:00:00", "open": 8.022, "high": 8.52, "low": 7.913, "close": 8.037, "volume": 17172562.3, "close_time": 1715990399999, "quote_volume": 140352682.8962, "trades": 269085, "taker_buy_base": 8936224.0, "taker_buy_quote": 73055803.3682 }, { "timestamp": 1715990400000, "datetime": "2024-05-18T00:00:00", "open": 8.039, "high": 8.121, "low": 7.81, "close": 7.921, "volume": 7152308.6, "close_time": 1716076799999, "quote_volume": 56985001.8012, "trades": 126895, "taker_buy_base": 3371285.1, "taker_buy_quote": 26865629.3712 }, { "timestamp": 1716076800000, "datetime": "2024-05-19T00:00:00", "open": 7.921, "high": 7.998, "low": 7.666, "close": 7.777, "volume": 7233168.1, "close_time": 1716163199999, "quote_volume": 56645526.7301, "trades": 125206, "taker_buy_base": 3451555.4, "taker_buy_quote": 27039402.0558 }, { "timestamp": 1716163200000, "datetime": "2024-05-20T00:00:00", "open": 7.776, "high": 8.34, "low": 7.706, "close": 8.291, "volume": 16668785.7, "close_time": 1716249599999, "quote_volume": 134094167.7265, "trades": 317598, "taker_buy_base": 8320069.2, "taker_buy_quote": 66981347.0058 }, { "timestamp": 1716249600000, "datetime": "2024-05-21T00:00:00", "open": 8.291, "high": 8.333, "low": 7.759, "close": 7.819, "volume": 15159657.8, "close_time": 1716335999999, "quote_volume": 121764245.8407, "trades": 252870, "taker_buy_base": 7317929.4, "taker_buy_quote": 58767203.4728 }, { "timestamp": 1716336000000, "datetime": "2024-05-22T00:00:00", "open": 7.819, "high": 8.264, "low": 7.7, "close": 7.986, "volume": 14404688.6, "close_time": 1716422399999, "quote_volume": 114236700.7837, "trades": 239775, "taker_buy_base": 7313605.8, "taker_buy_quote": 58046119.7988 }, { "timestamp": 1716422400000, "datetime": "2024-05-23T00:00:00", "open": 7.986, "high": 8.179, "low": 7.332, "close": 7.695, "volume": 18629607.4, "close_time": 1716508799999, "quote_volume": 145070008.8007, "trades": 288706, "taker_buy_base": 9124621.8, "taker_buy_quote": 71059916.5631 }, { "timestamp": 1716508800000, "datetime": "2024-05-24T00:00:00", "open": 7.694, "high": 8.07, "low": 7.586, "close": 7.909, "volume": 9728547.6, "close_time": 1716595199999, "quote_volume": 75981906.2327, "trades": 180533, "taker_buy_base": 4732649.9, "taker_buy_quote": 36950549.8224 }, { "timestamp": 1716595200000, "datetime": "2024-05-25T00:00:00", "open": 7.909, "high": 8.257, "low": 7.858, "close": 8.23, "volume": 8533867.5, "close_time": 1716681599999, "quote_volume": 68649703.2178, "trades": 163809, "taker_buy_base": 4438335.3, "taker_buy_quote": 35711186.4881 }, { "timestamp": 1716681600000, "datetime": "2024-05-26T00:00:00", "open": 8.229, "high": 8.376, "low": 7.783, "close": 7.814, "volume": 8214093.5, "close_time": 1716767999999, "quote_volume": 66259303.3314, "trades": 160672, "taker_buy_base": 3970026.3, "taker_buy_quote": 32069749.5853 }, { "timestamp": 1716768000000, "datetime": "2024-05-27T00:00:00", "open": 7.813, "high": 7.974, "low": 7.689, "close": 7.827, "volume": 10158272.6, "close_time": 1716854399999, "quote_volume": 79529058.0913, "trades": 171762, "taker_buy_base": 4986685.2, "taker_buy_quote": 39064392.3197 }, { "timestamp": 1716854400000, "datetime": "2024-05-28T00:00:00", "open": 7.828, "high": 7.99, "low": 7.523, "close": 7.707, "volume": 13656301.1, "close_time": 1716940799999, "quote_volume": 105862329.6415, "trades": 219775, "taker_buy_base": 6771834.8, "taker_buy_quote": 52509223.0332 }, { "timestamp": 1716940800000, "datetime": "2024-05-29T00:00:00", "open": 7.708, "high": 7.829, "low": 7.55, "close": 7.586, "volume": 6785209.4, "close_time": 1717027199999, "quote_volume": 52238440.9093, "trades": 125478, "taker_buy_base": 3270030.3, "taker_buy_quote": 25189115.4686 }, { "timestamp": 1717027200000, "datetime": "2024-05-30T00:00:00", "open": 7.585, "high": 7.655, "low": 7.219, "close": 7.285, "volume": 7937700.0, "close_time": 1717113599999, "quote_volume": 58873948.6188, "trades": 134534, "taker_buy_base": 3945189.2, "taker_buy_quote": 29257692.9876 }, { "timestamp": 1717113600000, "datetime": "2024-05-31T00:00:00", "open": 7.286, "high": 7.439, "low": 7.082, "close": 7.246, "volume": 8203670.1, "close_time": 1717199999999, "quote_volume": 59545338.1814, "trades": 118259, "taker_buy_base": 3891651.5, "taker_buy_quote": 28256561.9813 }, { "timestamp": 1717200000000, "datetime": "2024-06-01T00:00:00", "open": 7.247, "high": 7.468, "low": 7.174, "close": 7.375, "volume": 3603043.0, "close_time": 1717286399999, "quote_volume": 26265281.2165, "trades": 64178, "taker_buy_base": 1846681.8, "taker_buy_quote": 13467119.4148 }, { "timestamp": 1717286400000, "datetime": "2024-06-02T00:00:00", "open": 7.374, "high": 7.503, "low": 7.12, "close": 7.192, "volume": 5566926.7, "close_time": 1717372799999, "quote_volume": 40814306.106, "trades": 88714, "taker_buy_base": 2749632.2, "taker_buy_quote": 20175610.3943 }, { "timestamp": 1717372800000, "datetime": "2024-06-03T00:00:00", "open": 7.191, "high": 7.385, "low": 7.087, "close": 7.121, "volume": 6526876.7, "close_time": 1717459199999, "quote_volume": 47324523.3535, "trades": 112820, "taker_buy_base": 3228082.5, "taker_buy_quote": 23414164.5617 }, { "timestamp": 1717459200000, "datetime": "2024-06-04T00:00:00", "open": 7.12, "high": 7.472, "low": 7.006, "close": 7.42, "volume": 7252843.4, "close_time": 1717545599999, "quote_volume": 52473776.6347, "trades": 122595, "taker_buy_base": 3652282.3, "taker_buy_quote": 26448080.841 }, { "timestamp": 1717545600000, "datetime": "2024-06-05T00:00:00", "open": 7.423, "high": 7.709, "low": 7.42, "close": 7.658, "volume": 5946225.0, "close_time": 1717631999999, "quote_volume": 45031861.1086, "trades": 106504, "taker_buy_base": 3134495.6, "taker_buy_quote": 23739037.3892 }, { "timestamp": 1717632000000, "datetime": "2024-06-06T00:00:00", "open": 7.659, "high": 7.681, "low": 7.235, "close": 7.33, "volume": 4900753.4, "close_time": 1717718399999, "quote_volume": 36594471.1765, "trades": 84226, "taker_buy_base": 2057274.5, "taker_buy_quote": 15365287.916 }, { "timestamp": 1717718400000, "datetime": "2024-06-07T00:00:00", "open": 7.33, "high": 7.455, "low": 6.08, "close": 6.875, "volume": 13407678.9, "close_time": 1717804799999, "quote_volume": 92010060.7007, "trades": 217990, "taker_buy_base": 6758055.5, "taker_buy_quote": 46248537.9552 }, { "timestamp": 1717804800000, "datetime": "2024-06-08T00:00:00", "open": 6.876, "high": 6.908, "low": 6.478, "close": 6.569, "volume": 5578968.9, "close_time": 1717891199999, "quote_volume": 37360520.7541, "trades": 94044, "taker_buy_base": 2729612.8, "taker_buy_quote": 18294480.9745 }, { "timestamp": 1717891200000, "datetime": "2024-06-09T00:00:00", "open": 6.568, "high": 6.692, "low": 6.514, "close": 6.588, "volume": 4405834.1, "close_time": 1717977599999, "quote_volume": 29057741.6253, "trades": 77408, "taker_buy_base": 2339597.7, "taker_buy_quote": 15428187.2678 }, { "timestamp": 1717977600000, "datetime": "2024-06-10T00:00:00", "open": 6.588, "high": 6.639, "low": 6.338, "close": 6.397, "volume": 7178403.8, "close_time": 1718063999999, "quote_volume": 46415764.7228, "trades": 107033, "taker_buy_base": 3426334.0, "taker_buy_quote": 22157023.8943 }, { "timestamp": 1718064000000, "datetime": "2024-06-11T00:00:00", "open": 6.396, "high": 6.408, "low": 6.001, "close": 6.064, "volume": 10343818.3, "close_time": 1718150399999, "quote_volume": 63792506.8723, "trades": 146603, "taker_buy_base": 4891536.4, "taker_buy_quote": 30174352.4092 }, { "timestamp": 1718150400000, "datetime": "2024-06-12T00:00:00", "open": 6.064, "high": 6.716, "low": 5.869, "close": 6.402, "volume": 11882875.0, "close_time": 1718236799999, "quote_volume": 75562519.6551, "trades": 172157, "taker_buy_base": 5983948.4, "taker_buy_quote": 38052843.1792 }, { "timestamp": 1718236800000, "datetime": "2024-06-13T00:00:00", "open": 6.402, "high": 6.406, "low": 5.85, "close": 5.921, "volume": 8276887.4, "close_time": 1718323199999, "quote_volume": 50676147.5891, "trades": 141356, "taker_buy_base": 4029053.9, "taker_buy_quote": 24689736.146 }, { "timestamp": 1718323200000, "datetime": "2024-06-14T00:00:00", "open": 5.922, "high": 6.009, "low": 5.41, "close": 5.588, "volume": 12795226.9, "close_time": 1718409599999, "quote_volume": 73280471.2294, "trades": 203882, "taker_buy_base": 6507741.3, "taker_buy_quote": 37271339.1759 }, { "timestamp": 1718409600000, "datetime": "2024-06-15T00:00:00", "open": 5.589, "high": 5.7, "low": 5.508, "close": 5.606, "volume": 4470912.0, "close_time": 1718495999999, "quote_volume": 25125697.0921, "trades": 60149, "taker_buy_base": 2227111.6, "taker_buy_quote": 12514337.2529 }, { "timestamp": 1718496000000, "datetime": "2024-06-16T00:00:00", "open": 5.607, "high": 5.738, "low": 5.495, "close": 5.64, "volume": 3960468.6, "close_time": 1718582399999, "quote_volume": 22262873.1351, "trades": 76545, "taker_buy_base": 2054097.1, "taker_buy_quote": 11549664.7168 }, { "timestamp": 1718582400000, "datetime": "2024-06-17T00:00:00", "open": 5.641, "high": 5.734, "low": 4.98, "close": 5.167, "volume": 14998727.2, "close_time": 1718668799999, "quote_volume": 79365638.1272, "trades": 185009, "taker_buy_base": 7892996.1, "taker_buy_quote": 41706023.7896 }, { "timestamp": 1718668800000, "datetime": "2024-06-18T00:00:00", "open": 5.167, "high": 5.191, "low": 4.441, "close": 4.727, "volume": 23474910.0, "close_time": 1718755199999, "quote_volume": 110377687.7925, "trades": 319946, "taker_buy_base": 11924705.8, "taker_buy_quote": 56075757.7396 }, { "timestamp": 1718755200000, "datetime": "2024-06-19T00:00:00", "open": 4.727, "high": 5.109, "low": 4.662, "close": 4.962, "volume": 13059637.2, "close_time": 1718841599999, "quote_volume": 64762514.0533, "trades": 182192, "taker_buy_base": 6867066.3, "taker_buy_quote": 34069030.9486 }, { "timestamp": 1718841600000, "datetime": "2024-06-20T00:00:00", "open": 4.963, "high": 5.499, "low": 4.919, "close": 5.162, "volume": 18626793.2, "close_time": 1718927999999, "quote_volume": 97675902.0769, "trades": 254589, "taker_buy_base": 9838118.3, "taker_buy_quote": 51557148.42 }, { "timestamp": 1718928000000, "datetime": "2024-06-21T00:00:00", "open": 5.162, "high": 5.441, "low": 5.091, "close": 5.406, "volume": 14409324.1, "close_time": 1719014399999, "quote_volume": 76235699.0175, "trades": 228760, "taker_buy_base": 7677831.7, "taker_buy_quote": 40632860.6012 }, { "timestamp": 1719014400000, "datetime": "2024-06-22T00:00:00", "open": 5.407, "high": 5.429, "low": 5.113, "close": 5.184, "volume": 5684191.6, "close_time": 1719100799999, "quote_volume": 29828927.4536, "trades": 99932, "taker_buy_base": 2912146.4, "taker_buy_quote": 15269491.1503 }, { "timestamp": 1719100800000, "datetime": "2024-06-23T00:00:00", "open": 5.185, "high": 5.45, "low": 5.101, "close": 5.195, "volume": 7363991.8, "close_time": 1719187199999, "quote_volume": 38896633.5576, "trades": 117888, "taker_buy_base": 3655320.8, "taker_buy_quote": 19325300.6273 }, { "timestamp": 1719187200000, "datetime": "2024-06-24T00:00:00", "open": 5.194, "high": 5.6, "low": 5.027, "close": 5.371, "volume": 24220154.9, "close_time": 1719273599999, "quote_volume": 128388063.5999, "trades": 391182, "taker_buy_base": 12545861.3, "taker_buy_quote": 66524953.3595 }, { "timestamp": 1719273600000, "datetime": "2024-06-25T00:00:00", "open": 5.373, "high": 5.636, "low": 5.311, "close": 5.425, "volume": 9991564.4, "close_time": 1719359999999, "quote_volume": 55149546.3061, "trades": 174597, "taker_buy_base": 5140965.3, "taker_buy_quote": 28389263.9531 }, { "timestamp": 1719360000000, "datetime": "2024-06-26T00:00:00", "open": 5.425, "high": 5.517, "low": 5.156, "close": 5.177, "volume": 7449189.2, "close_time": 1719446399999, "quote_volume": 39339661.14, "trades": 117814, "taker_buy_base": 3656629.5, "taker_buy_quote": 19321506.82 }, { "timestamp": 1719446400000, "datetime": "2024-06-27T00:00:00", "open": 5.177, "high": 5.372, "low": 5.075, "close": 5.223, "volume": 7382073.1, "close_time": 1719532799999, "quote_volume": 38468855.8887, "trades": 119995, "taker_buy_base": 3521441.7, "taker_buy_quote": 18362006.3363 }, { "timestamp": 1719532800000, "datetime": "2024-06-28T00:00:00", "open": 5.223, "high": 5.246, "low": 4.858, "close": 4.962, "volume": 7994176.4, "close_time": 1719619199999, "quote_volume": 40478473.7292, "trades": 114678, "taker_buy_base": 3983252.5, "taker_buy_quote": 20162238.2594 }, { "timestamp": 1719619200000, "datetime": "2024-06-29T00:00:00", "open": 4.962, "high": 5.05, "low": 4.922, "close": 4.964, "volume": 2936292.9, "close_time": 1719705599999, "quote_volume": 14644208.5108, "trades": 45730, "taker_buy_base": 1398314.0, "taker_buy_quote": 6974712.1889 }, { "timestamp": 1719705600000, "datetime": "2024-06-30T00:00:00", "open": 4.965, "high": 5.367, "low": 4.876, "close": 5.304, "volume": 5969503.3, "close_time": 1719791999999, "quote_volume": 30620685.1559, "trades": 85747, "taker_buy_base": 2965423.9, "taker_buy_quote": 15228707.7534 }, { "timestamp": 1719792000000, "datetime": "2024-07-01T00:00:00", "open": 5.304, "high": 5.399, "low": 5.209, "close": 5.267, "volume": 5227641.1, "close_time": 1719878399999, "quote_volume": 27772423.7947, "trades": 86707, "taker_buy_base": 2613962.8, "taker_buy_quote": 13889734.6293 }, { "timestamp": 1719878400000, "datetime": "2024-07-02T00:00:00", "open": 5.267, "high": 5.599, "low": 5.236, "close": 5.522, "volume": 7736809.1, "close_time": 1719964799999, "quote_volume": 42077784.9208, "trades": 119567, "taker_buy_base": 3920555.5, "taker_buy_quote": 21328990.8667 }, { "timestamp": 1719964800000, "datetime": "2024-07-03T00:00:00", "open": 5.522, "high": 5.583, "low": 4.991, "close": 5.034, "volume": 8395679.9, "close_time": 1720051199999, "quote_volume": 43771196.4646, "trades": 145018, "taker_buy_base": 4070789.8, "taker_buy_quote": 21239267.7118 }, { "timestamp": 1720051200000, "datetime": "2024-07-04T00:00:00", "open": 5.034, "high": 5.094, "low": 4.606, "close": 4.623, "volume": 12975813.8, "close_time": 1720137599999, "quote_volume": 62798354.9408, "trades": 208845, "taker_buy_base": 6548995.2, "taker_buy_quote": 31687305.8288 }, { "timestamp": 1720137600000, "datetime": "2024-07-05T00:00:00", "open": 4.622, "high": 4.629, "low": 4.0, "close": 4.425, "volume": 26683298.8, "close_time": 1720223999999, "quote_volume": 115059741.1313, "trades": 360462, "taker_buy_base": 12857500.7, "taker_buy_quote": 55438830.8536 }, { "timestamp": 1720224000000, "datetime": "2024-07-06T00:00:00", "open": 4.425, "high": 4.852, "low": 4.37, "close": 4.811, "volume": 6760934.0, "close_time": 1720310399999, "quote_volume": 30971558.3666, "trades": 99130, "taker_buy_base": 3598211.4, "taker_buy_quote": 16480509.5595 }, { "timestamp": 1720310400000, "datetime": "2024-07-07T00:00:00", "open": 4.81, "high": 4.83, "low": 4.379, "close": 4.401, "volume": 7016883.0, "close_time": 1720396799999, "quote_volume": 32478766.5958, "trades": 108107, "taker_buy_base": 3296227.7, "taker_buy_quote": 15265775.9213 }, { "timestamp": 1720396800000, "datetime": "2024-07-08T00:00:00", "open": 4.401, "high": 4.787, "low": 4.165, "close": 4.467, "volume": 14620554.6, "close_time": 1720483199999, "quote_volume": 65676994.4872, "trades": 209652, "taker_buy_base": 7496426.2, "taker_buy_quote": 33698593.0361 }, { "timestamp": 1720483200000, "datetime": "2024-07-09T00:00:00", "open": 4.467, "high": 4.606, "low": 4.372, "close": 4.533, "volume": 10959115.5, "close_time": 1720569599999, "quote_volume": 49335627.9424, "trades": 150516, "taker_buy_base": 5507580.6, "taker_buy_quote": 24798361.9639 }, { "timestamp": 1720569600000, "datetime": "2024-07-10T00:00:00", "open": 4.534, "high": 4.748, "low": 4.46, "close": 4.625, "volume": 7779685.0, "close_time": 1720655999999, "quote_volume": 36012769.6149, "trades": 123072, "taker_buy_base": 3964347.5, "taker_buy_quote": 18359430.5019 }, { "timestamp": 1720656000000, "datetime": "2024-07-11T00:00:00", "open": 4.626, "high": 5.06, "low": 4.544, "close": 4.93, "volume": 11064506.2, "close_time": 1720742399999, "quote_volume": 53781287.1367, "trades": 232995, "taker_buy_base": 5694013.5, "taker_buy_quote": 27665906.5326 }, { "timestamp": 1720742400000, "datetime": "2024-07-12T00:00:00", "open": 4.93, "high": 5.188, "low": 4.745, "close": 5.186, "volume": 10047881.0, "close_time": 1720828799999, "quote_volume": 49629935.4503, "trades": 200223, "taker_buy_base": 5056968.4, "taker_buy_quote": 24975955.4875 }, { "timestamp": 1720828800000, "datetime": "2024-07-13T00:00:00", "open": 5.186, "high": 5.334, "low": 5.101, "close": 5.202, "volume": 4420298.0, "close_time": 1720915199999, "quote_volume": 22926885.1601, "trades": 105575, "taker_buy_base": 2236515.9, "taker_buy_quote": 11603360.548 }, { "timestamp": 1720915200000, "datetime": "2024-07-14T00:00:00", "open": 5.202, "high": 5.491, "low": 5.195, "close": 5.401, "volume": 6605269.1, "close_time": 1721001599999, "quote_volume": 35390542.6038, "trades": 149512, "taker_buy_base": 3337651.7, "taker_buy_quote": 17891021.9038 }, { "timestamp": 1721001600000, "datetime": "2024-07-15T00:00:00", "open": 5.399, "high": 5.999, "low": 5.362, "close": 5.915, "volume": 10822925.0, "close_time": 1721087999999, "quote_volume": 61135956.5442, "trades": 224998, "taker_buy_base": 5854078.1, "taker_buy_quote": 33072267.775 }, { "timestamp": 1721088000000, "datetime": "2024-07-16T00:00:00", "open": 5.917, "high": 6.275, "low": 5.862, "close": 6.246, "volume": 17150216.0, "close_time": 1721174399999, "quote_volume": 104446328.2793, "trades": 383219, "taker_buy_base": 8656909.1, "taker_buy_quote": 52754714.6393 }, { "timestamp": 1721174400000, "datetime": "2024-07-17T00:00:00", "open": 6.246, "high": 6.489, "low": 6.007, "close": 6.068, "volume": 11258431.9, "close_time": 1721260799999, "quote_volume": 70060759.8341, "trades": 260979, "taker_buy_base": 5399779.2, "taker_buy_quote": 33617394.1683 }, { "timestamp": 1721260800000, "datetime": "2024-07-18T00:00:00", "open": 6.068, "high": 6.237, "low": 5.869, "close": 6.04, "volume": 7153372.9, "close_time": 1721347199999, "quote_volume": 43521005.6202, "trades": 193565, "taker_buy_base": 3552981.9, "taker_buy_quote": 21625310.743 }, { "timestamp": 1721347200000, "datetime": "2024-07-19T00:00:00", "open": 6.042, "high": 6.445, "low": 5.86, "close": 6.435, "volume": 10112955.2, "close_time": 1721433599999, "quote_volume": 62649333.9627, "trades": 247758, "taker_buy_base": 5254260.9, "taker_buy_quote": 32583266.8119 }, { "timestamp": 1721433600000, "datetime": "2024-07-20T00:00:00", "open": 6.435, "high": 6.444, "low": 6.236, "close": 6.287, "volume": 4527564.1, "close_time": 1721519999999, "quote_volume": 28640250.5168, "trades": 99715, "taker_buy_base": 2146703.5, "taker_buy_quote": 13581860.2 }, { "timestamp": 1721520000000, "datetime": "2024-07-21T00:00:00", "open": 6.288, "high": 6.38, "low": 5.915, "close": 6.34, "volume": 7534364.5, "close_time": 1721606399999, "quote_volume": 46606294.9166, "trades": 183365, "taker_buy_base": 3843589.8, "taker_buy_quote": 23792546.7697 }, { "timestamp": 1721606400000, "datetime": "2024-07-22T00:00:00", "open": 6.34, "high": 6.46, "low": 5.99, "close": 6.034, "volume": 7102785.3, "close_time": 1721692799999, "quote_volume": 44109192.2011, "trades": 173449, "taker_buy_base": 3581393.8, "taker_buy_quote": 22251140.4561 }, { "timestamp": 1721692800000, "datetime": "2024-07-23T00:00:00", "open": 6.034, "high": 6.092, "low": 5.691, "close": 5.763, "volume": 6958690.2, "close_time": 1721779199999, "quote_volume": 40800788.2833, "trades": 162954, "taker_buy_base": 3230027.8, "taker_buy_quote": 18951225.6217 }, { "timestamp": 1721779200000, "datetime": "2024-07-24T00:00:00", "open": 5.762, "high": 6.003, "low": 5.543, "close": 5.62, "volume": 6988865.5, "close_time": 1721865599999, "quote_volume": 40421522.0882, "trades": 152634, "taker_buy_base": 3447512.4, "taker_buy_quote": 19969374.4498 }, { "timestamp": 1721865600000, "datetime": "2024-07-25T00:00:00", "open": 5.62, "high": 5.731, "low": 5.133, "close": 5.415, "volume": 12486535.1, "close_time": 1721951999999, "quote_volume": 68186936.2943, "trades": 263739, "taker_buy_base": 5291705.0, "taker_buy_quote": 28883799.7142 }, { "timestamp": 1721952000000, "datetime": "2024-07-26T00:00:00", "open": 5.414, "high": 5.82, "low": 5.392, "close": 5.717, "volume": 6635365.7, "close_time": 1722038399999, "quote_volume": 37434618.5371, "trades": 138929, "taker_buy_base": 3264836.9, "taker_buy_quote": 18412956.63 }, { "timestamp": 1722038400000, "datetime": "2024-07-27T00:00:00", "open": 5.717, "high": 5.939, "low": 5.524, "close": 5.679, "volume": 6841074.4, "close_time": 1722124799999, "quote_volume": 39293274.8596, "trades": 148061, "taker_buy_base": 3346461.4, "taker_buy_quote": 19231613.4233 }, { "timestamp": 1722124800000, "datetime": "2024-07-28T00:00:00", "open": 5.678, "high": 5.679, "low": 5.395, "close": 5.445, "volume": 3982303.3, "close_time": 1722211199999, "quote_volume": 21975180.775, "trades": 84057, "taker_buy_base": 1846368.0, "taker_buy_quote": 10195023.0268 }, { "timestamp": 1722211200000, "datetime": "2024-07-29T00:00:00", "open": 5.445, "high": 5.713, "low": 5.261, "close": 5.272, "volume": 8618145.0, "close_time": 1722297599999, "quote_volume": 47310730.7538, "trades": 159609, "taker_buy_base": 4263585.1, "taker_buy_quote": 23418318.5578 }, { "timestamp": 1722297600000, "datetime": "2024-07-30T00:00:00", "open": 5.272, "high": 5.373, "low": 5.067, "close": 5.151, "volume": 4876199.0, "close_time": 1722383999999, "quote_volume": 25505125.9598, "trades": 110617, "taker_buy_base": 2183977.0, "taker_buy_quote": 11436791.1184 }, { "timestamp": 1722384000000, "datetime": "2024-07-31T00:00:00", "open": 5.15, "high": 5.297, "low": 4.968, "close": 4.99, "volume": 5816656.5, "close_time": 1722470399999, "quote_volume": 29919671.9482, "trades": 128642, "taker_buy_base": 3082780.1, "taker_buy_quote": 15883197.0355 }, { "timestamp": 1722470400000, "datetime": "2024-08-01T00:00:00", "open": 4.991, "high": 5.133, "low": 4.635, "close": 4.981, "volume": 10617886.9, "close_time": 1722556799999, "quote_volume": 52112617.4814, "trades": 226247, "taker_buy_base": 5214812.6, "taker_buy_quote": 25590661.1209 }, { "timestamp": 1722556800000, "datetime": "2024-08-02T00:00:00", "open": 4.98, "high": 5.049, "low": 4.572, "close": 4.604, "volume": 10237953.7, "close_time": 1722643199999, "quote_volume": 49085150.3834, "trades": 278125, "taker_buy_base": 5206758.8, "taker_buy_quote": 24995185.7915 }, { "timestamp": 1722643200000, "datetime": "2024-08-03T00:00:00", "open": 4.604, "high": 4.727, "low": 4.236, "close": 4.365, "volume": 9663916.4, "close_time": 1722729599999, "quote_volume": 43162623.3393, "trades": 205426, "taker_buy_base": 4739670.1, "taker_buy_quote": 21194264.5451 }, { "timestamp": 1722729600000, "datetime": "2024-08-04T00:00:00", "open": 4.366, "high": 4.45, "low": 3.994, "close": 4.133, "volume": 11954895.6, "close_time": 1722815999999, "quote_volume": 50110632.7597, "trades": 191541, "taker_buy_base": 6000872.1, "taker_buy_quote": 25140848.134 }, { "timestamp": 1722816000000, "datetime": "2024-08-05T00:00:00", "open": 4.134, "high": 4.189, "low": 3.076, "close": 3.525, "volume": 59167551.5, "close_time": 1722902399999, "quote_volume": 205214027.0391, "trades": 861416, "taker_buy_base": 29514933.9, "taker_buy_quote": 102315012.5665 }, { "timestamp": 1722902400000, "datetime": "2024-08-06T00:00:00", "open": 3.525, "high": 3.809, "low": 3.494, "close": 3.678, "volume": 17862736.1, "close_time": 1722988799999, "quote_volume": 65739727.3259, "trades": 267862, "taker_buy_base": 8651680.1, "taker_buy_quote": 31859697.0709 }, { "timestamp": 1722988800000, "datetime": "2024-08-07T00:00:00", "open": 3.678, "high": 3.88, "low": 3.505, "close": 3.57, "volume": 13239132.6, "close_time": 1723075199999, "quote_volume": 48924882.3296, "trades": 247140, "taker_buy_base": 6379860.7, "taker_buy_quote": 23590540.5416 }, { "timestamp": 1723075200000, "datetime": "2024-08-08T00:00:00", "open": 3.571, "high": 4.087, "low": 3.47, "close": 4.064, "volume": 12491361.4, "close_time": 1723161599999, "quote_volume": 47606924.086, "trades": 226562, "taker_buy_base": 6545135.3, "taker_buy_quote": 24971804.2553 }, { "timestamp": 1723161600000, "datetime": "2024-08-09T00:00:00", "open": 4.065, "high": 4.171, "low": 3.913, "close": 4.056, "volume": 9216589.1, "close_time": 1723247999999, "quote_volume": 37214126.9701, "trades": 182831, "taker_buy_base": 4698602.3, "taker_buy_quote": 18979315.2638 }, { "timestamp": 1723248000000, "datetime": "2024-08-10T00:00:00", "open": 4.057, "high": 4.258, "low": 3.96, "close": 4.161, "volume": 6118137.0, "close_time": 1723334399999, "quote_volume": 25061297.5465, "trades": 120211, "taker_buy_base": 3230959.5, "taker_buy_quote": 13244381.1607 }, { "timestamp": 1723334400000, "datetime": "2024-08-11T00:00:00", "open": 4.161, "high": 4.222, "low": 3.833, "close": 3.868, "volume": 7516938.1, "close_time": 1723420799999, "quote_volume": 30074863.0672, "trades": 138069, "taker_buy_base": 3500936.9, "taker_buy_quote": 14001499.2688 }, { "timestamp": 1723420800000, "datetime": "2024-08-12T00:00:00", "open": 3.867, "high": 4.134, "low": 3.83, "close": 4.111, "volume": 9357880.4, "close_time": 1723507199999, "quote_volume": 37571637.3876, "trades": 184802, "taker_buy_base": 4366617.2, "taker_buy_quote": 17533156.6598 }, { "timestamp": 1723507200000, "datetime": "2024-08-13T00:00:00", "open": 4.112, "high": 4.413, "low": 3.936, "close": 4.304, "volume": 8288436.4, "close_time": 1723593599999, "quote_volume": 34551950.8121, "trades": 196923, "taker_buy_base": 4207214.1, "taker_buy_quote": 17567936.7968 }, { "timestamp": 1723593600000, "datetime": "2024-08-14T00:00:00", "open": 4.305, "high": 4.331, "low": 4.106, "close": 4.17, "volume": 7052113.9, "close_time": 1723679999999, "quote_volume": 29728079.4648, "trades": 135882, "taker_buy_base": 3384367.3, "taker_buy_quote": 14270615.3979 }, { "timestamp": 1723680000000, "datetime": "2024-08-15T00:00:00", "open": 4.17, "high": 4.249, "low": 3.934, "close": 4.027, "volume": 7568104.1, "close_time": 1723766399999, "quote_volume": 31038000.7734, "trades": 140770, "taker_buy_base": 3585693.5, "taker_buy_quote": 14716840.403 }, { "timestamp": 1723766400000, "datetime": "2024-08-16T00:00:00", "open": 4.027, "high": 4.073, "low": 3.824, "close": 3.968, "volume": 5996873.6, "close_time": 1723852799999, "quote_volume": 23714698.909, "trades": 151794, "taker_buy_base": 2804408.5, "taker_buy_quote": 11090036.8612 }, { "timestamp": 1723852800000, "datetime": "2024-08-17T00:00:00", "open": 3.968, "high": 4.023, "low": 3.927, "close": 3.992, "volume": 2658656.4, "close_time": 1723939199999, "quote_volume": 10573417.3536, "trades": 71584, "taker_buy_base": 1296506.4, "taker_buy_quote": 5158913.2778 }, { "timestamp": 1723939200000, "datetime": "2024-08-18T00:00:00", "open": 3.992, "high": 4.066, "low": 3.893, "close": 3.9, "volume": 3807083.5, "close_time": 1724025599999, "quote_volume": 15226382.8042, "trades": 98921, "taker_buy_base": 1847899.8, "taker_buy_quote": 7395502.4378 }, { "timestamp": 1724025600000, "datetime": "2024-08-19T00:00:00", "open": 3.901, "high": 4.007, "low": 3.833, "close": 4.002, "volume": 5111782.3, "close_time": 1724111999999, "quote_volume": 19932490.4168, "trades": 120829, "taker_buy_base": 2504408.3, "taker_buy_quote": 9772442.3668 }, { "timestamp": 1724112000000, "datetime": "2024-08-20T00:00:00", "open": 4.002, "high": 4.15, "low": 3.946, "close": 4.001, "volume": 6062190.4, "close_time": 1724198399999, "quote_volume": 24644256.635, "trades": 151232, "taker_buy_base": 2969695.1, "taker_buy_quote": 12080841.9319 }, { "timestamp": 1724198400000, "datetime": "2024-08-21T00:00:00", "open": 4.0, "high": 4.302, "low": 3.959, "close": 4.247, "volume": 9242388.4, "close_time": 1724284799999, "quote_volume": 38078750.9693, "trades": 285755, "taker_buy_base": 4758474.7, "taker_buy_quote": 19627996.9953 }, { "timestamp": 1724284800000, "datetime": "2024-08-22T00:00:00", "open": 4.247, "high": 4.391, "low": 4.166, "close": 4.304, "volume": 7101798.7, "close_time": 1724371199999, "quote_volume": 30367914.1208, "trades": 197907, "taker_buy_base": 3675583.9, "taker_buy_quote": 15727491.9401 }, { "timestamp": 1724371200000, "datetime": "2024-08-23T00:00:00", "open": 4.305, "high": 4.851, "low": 4.304, "close": 4.838, "volume": 13126575.1, "close_time": 1724457599999, "quote_volume": 60698628.3935, "trades": 414370, "taker_buy_base": 7016375.6, "taker_buy_quote": 32395014.9495 }, { "timestamp": 1724457600000, "datetime": "2024-08-24T00:00:00", "open": 4.838, "high": 5.256, "low": 4.738, "close": 5.041, "volume": 9182015.0, "close_time": 1724543999999, "quote_volume": 45750053.3533, "trades": 322663, "taker_buy_base": 4690291.6, "taker_buy_quote": 23395428.1554 }, { "timestamp": 1724544000000, "datetime": "2024-08-25T00:00:00", "open": 5.042, "high": 5.077, "low": 4.78, "close": 4.919, "volume": 8108287.4, "close_time": 1724630399999, "quote_volume": 39951695.4129, "trades": 322006, "taker_buy_base": 4015402.3, "taker_buy_quote": 19789438.6955 }, { "timestamp": 1724630400000, "datetime": "2024-08-26T00:00:00", "open": 4.92, "high": 5.005, "low": 4.704, "close": 4.782, "volume": 8353644.3, "close_time": 1724716799999, "quote_volume": 40535628.9265, "trades": 295044, "taker_buy_base": 4015324.4, "taker_buy_quote": 19486559.264 }, { "timestamp": 1724716800000, "datetime": "2024-08-27T00:00:00", "open": 4.782, "high": 5.014, "low": 4.431, "close": 4.528, "volume": 13722042.6, "close_time": 1724803199999, "quote_volume": 64985334.616, "trades": 431231, "taker_buy_base": 6898103.8, "taker_buy_quote": 32660176.5556 }, { "timestamp": 1724803200000, "datetime": "2024-08-28T00:00:00", "open": 4.526, "high": 4.604, "low": 4.217, "close": 4.345, "volume": 15730320.1, "close_time": 1724889599999, "quote_volume": 69841912.3686, "trades": 484813, "taker_buy_base": 7827056.5, "taker_buy_quote": 34768288.3295 }, { "timestamp": 1724889600000, "datetime": "2024-08-29T00:00:00", "open": 4.345, "high": 4.544, "low": 4.122, "close": 4.211, "volume": 9515024.9, "close_time": 1724975999999, "quote_volume": 41523602.5488, "trades": 294649, "taker_buy_base": 4732892.0, "taker_buy_quote": 20646689.7288 }, { "timestamp": 1724976000000, "datetime": "2024-08-30T00:00:00", "open": 4.211, "high": 4.308, "low": 3.937, "close": 4.113, "volume": 10049866.4, "close_time": 1725062399999, "quote_volume": 41465714.8531, "trades": 300532, "taker_buy_base": 4978739.4, "taker_buy_quote": 20567871.3882 }, { "timestamp": 1725062400000, "datetime": "2024-08-31T00:00:00", "open": 4.113, "high": 4.164, "low": 3.975, "close": 4.032, "volume": 5389196.2, "close_time": 1725148799999, "quote_volume": 21885055.8922, "trades": 118629, "taker_buy_base": 2585425.4, "taker_buy_quote": 10499886.4669 }, { "timestamp": 1725148800000, "datetime": "2024-09-01T00:00:00", "open": 4.032, "high": 4.075, "low": 3.81, "close": 3.849, "volume": 7207255.2, "close_time": 1725235199999, "quote_volume": 28444091.89, "trades": 195298, "taker_buy_base": 3439101.7, "taker_buy_quote": 13579549.3588 }, { "timestamp": 1725235200000, "datetime": "2024-09-02T00:00:00", "open": 3.848, "high": 4.031, "low": 3.836, "close": 3.99, "volume": 8999096.4, "close_time": 1725321599999, "quote_volume": 35378717.3031, "trades": 268416, "taker_buy_base": 4497713.3, "taker_buy_quote": 17685701.1568 }, { "timestamp": 1725321600000, "datetime": "2024-09-03T00:00:00", "open": 3.989, "high": 4.076, "low": 3.709, "close": 3.725, "volume": 9057003.3, "close_time": 1725407999999, "quote_volume": 35114573.5034, "trades": 298328, "taker_buy_base": 4170829.9, "taker_buy_quote": 16156087.9086 }, { "timestamp": 1725408000000, "datetime": "2024-09-04T00:00:00", "open": 3.726, "high": 3.942, "low": 3.551, "close": 3.888, "volume": 9580107.5, "close_time": 1725494399999, "quote_volume": 36071811.8192, "trades": 237713, "taker_buy_base": 4534135.6, "taker_buy_quote": 17064271.4073 }, { "timestamp": 1725494400000, "datetime": "2024-09-05T00:00:00", "open": 3.888, "high": 3.927, "low": 3.696, "close": 3.712, "volume": 7148531.4, "close_time": 1725580799999, "quote_volume": 27255933.0958, "trades": 161993, "taker_buy_base": 3445286.6, "taker_buy_quote": 13148385.6225 }, { "timestamp": 1725580800000, "datetime": "2024-09-06T00:00:00", "open": 3.712, "high": 3.813, "low": 3.423, "close": 3.55, "volume": 12155714.1, "close_time": 1725667199999, "quote_volume": 44163004.2611, "trades": 247134, "taker_buy_base": 5737703.8, "taker_buy_quote": 20882809.5456 }, { "timestamp": 1725667200000, "datetime": "2024-09-07T00:00:00", "open": 3.551, "high": 3.755, "low": 3.544, "close": 3.667, "volume": 5911989.6, "close_time": 1725753599999, "quote_volume": 21581057.5356, "trades": 111278, "taker_buy_base": 2890499.7, "taker_buy_quote": 10552430.6734 }, { "timestamp": 1725753600000, "datetime": "2024-09-08T00:00:00", "open": 3.667, "high": 3.819, "low": 3.643, "close": 3.756, "volume": 6985906.5, "close_time": 1725839999999, "quote_volume": 26037963.5074, "trades": 110846, "taker_buy_base": 3372954.5, "taker_buy_quote": 12572714.0732 }, { "timestamp": 1725840000000, "datetime": "2024-09-09T00:00:00", "open": 3.756, "high": 4.106, "low": 3.751, "close": 4.014, "volume": 10088162.5, "close_time": 1725926399999, "quote_volume": 39558684.5379, "trades": 175353, "taker_buy_base": 5103782.0, "taker_buy_quote": 20019709.4973 }, { "timestamp": 1725926400000, "datetime": "2024-09-10T00:00:00", "open": 4.015, "high": 4.083, "low": 3.937, "close": 4.033, "volume": 6183639.3, "close_time": 1726012799999, "quote_volume": 24813741.324, "trades": 115817, "taker_buy_base": 3026204.0, "taker_buy_quote": 12146338.2201 }, { "timestamp": 1726012800000, "datetime": "2024-09-11T00:00:00", "open": 4.033, "high": 4.054, "low": 3.816, "close": 3.968, "volume": 9988582.0, "close_time": 1726099199999, "quote_volume": 39391031.5415, "trades": 186150, "taker_buy_base": 4721324.3, "taker_buy_quote": 18620265.7064 }, { "timestamp": 1726099200000, "datetime": "2024-09-12T00:00:00", "open": 3.968, "high": 4.302, "low": 3.966, "close": 4.248, "volume": 12006482.4, "close_time": 1726185599999, "quote_volume": 50166374.6051, "trades": 274574, "taker_buy_base": 6195434.5, "taker_buy_quote": 25891478.8014 }, { "timestamp": 1726185600000, "datetime": "2024-09-13T00:00:00", "open": 4.248, "high": 4.366, "low": 4.116, "close": 4.287, "volume": 9189736.4, "close_time": 1726271999999, "quote_volume": 38908067.309, "trades": 220297, "taker_buy_base": 4595280.2, "taker_buy_quote": 19464717.8688 }, { "timestamp": 1726272000000, "datetime": "2024-09-14T00:00:00", "open": 4.288, "high": 4.306, "low": 4.154, "close": 4.193, "volume": 4639385.9, "close_time": 1726358399999, "quote_volume": 19514236.5314, "trades": 111350, "taker_buy_base": 2226419.6, "taker_buy_quote": 9364049.36 }, { "timestamp": 1726358400000, "datetime": "2024-09-15T00:00:00", "open": 4.193, "high": 4.263, "low": 3.999, "close": 4.016, "volume": 6709316.8, "close_time": 1726444799999, "quote_volume": 27894281.8992, "trades": 144138, "taker_buy_base": 3075329.9, "taker_buy_quote": 12796536.172 }, { "timestamp": 1726444800000, "datetime": "2024-09-16T00:00:00", "open": 4.017, "high": 4.032, "low": 3.849, "close": 3.879, "volume": 7546179.2, "close_time": 1726531199999, "quote_volume": 29668821.4258, "trades": 151727, "taker_buy_base": 3565959.2, "taker_buy_quote": 14015857.8604 }, { "timestamp": 1726531200000, "datetime": "2024-09-17T00:00:00", "open": 3.88, "high": 4.305, "low": 3.832, "close": 4.134, "volume": 11660498.3, "close_time": 1726617599999, "quote_volume": 47909228.2978, "trades": 285029, "taker_buy_base": 6066495.0, "taker_buy_quote": 24921486.8681 }, { "timestamp": 1726617600000, "datetime": "2024-09-18T00:00:00", "open": 4.134, "high": 4.257, "low": 3.935, "close": 4.253, "volume": 12050902.7, "close_time": 1726703999999, "quote_volume": 49008107.7982, "trades": 225328, "taker_buy_base": 6144693.5, "taker_buy_quote": 25009627.6749 }, { "timestamp": 1726704000000, "datetime": "2024-09-19T00:00:00", "open": 4.253, "high": 4.585, "low": 4.253, "close": 4.363, "volume": 18642626.1, "close_time": 1726790399999, "quote_volume": 83335683.9779, "trades": 281469, "taker_buy_base": 9699822.6, "taker_buy_quote": 43374963.3196 }, { "timestamp": 1726790400000, "datetime": "2024-09-20T00:00:00", "open": 4.364, "high": 4.511, "low": 4.256, "close": 4.386, "volume": 14666623.0, "close_time": 1726876799999, "quote_volume": 64518385.1296, "trades": 266607, "taker_buy_base": 7835985.7, "taker_buy_quote": 34471953.225 }, { "timestamp": 1726876800000, "datetime": "2024-09-21T00:00:00", "open": 4.386, "high": 4.692, "low": 4.286, "close": 4.666, "volume": 9815495.1, "close_time": 1726963199999, "quote_volume": 43873779.0514, "trades": 207611, "taker_buy_base": 5332040.9, "taker_buy_quote": 23842325.2055 }, { "timestamp": 1726963200000, "datetime": "2024-09-22T00:00:00", "open": 4.666, "high": 4.686, "low": 4.382, "close": 4.524, "volume": 11244659.5, "close_time": 1727049599999, "quote_volume": 50886057.0236, "trades": 253897, "taker_buy_base": 5568443.1, "taker_buy_quote": 25180458.4434 }, { "timestamp": 1727049600000, "datetime": "2024-09-23T00:00:00", "open": 4.525, "high": 5.277, "low": 4.398, "close": 5.177, "volume": 27906349.7, "close_time": 1727135999999, "quote_volume": 137320077.6647, "trades": 684947, "taker_buy_base": 14731456.4, "taker_buy_quote": 72563392.3959 }, { "timestamp": 1727136000000, "datetime": "2024-09-24T00:00:00", "open": 5.177, "high": 5.399, "low": 5.055, "close": 5.346, "volume": 15683352.9, "close_time": 1727222399999, "quote_volume": 81954801.2855, "trades": 407482, "taker_buy_base": 7958866.5, "taker_buy_quote": 41610844.3572 }, { "timestamp": 1727222400000, "datetime": "2024-09-25T00:00:00", "open": 5.346, "high": 5.46, "low": 5.108, "close": 5.144, "volume": 10455830.7, "close_time": 1727308799999, "quote_volume": 55099695.6786, "trades": 294478, "taker_buy_base": 4954562.0, "taker_buy_quote": 26137373.5191 }, { "timestamp": 1727308800000, "datetime": "2024-09-26T00:00:00", "open": 5.144, "high": 5.871, "low": 5.117, "close": 5.547, "volume": 21618348.1, "close_time": 1727395199999, "quote_volume": 120032408.7376, "trades": 610043, "taker_buy_base": 10349249.5, "taker_buy_quote": 57460634.0562 }, { "timestamp": 1727395200000, "datetime": "2024-09-27T00:00:00", "open": 5.548, "high": 5.755, "low": 5.36, "close": 5.457, "volume": 15082575.5, "close_time": 1727481599999, "quote_volume": 83451702.5882, "trades": 417897, "taker_buy_base": 7573310.9, "taker_buy_quote": 41922507.8309 }, { "timestamp": 1727481600000, "datetime": "2024-09-28T00:00:00", "open": 5.457, "high": 5.578, "low": 5.333, "close": 5.561, "volume": 7851563.8, "close_time": 1727567999999, "quote_volume": 42954529.2869, "trades": 265645, "taker_buy_base": 3827875.3, "taker_buy_quote": 20947812.6289 }, { "timestamp": 1727568000000, "datetime": "2024-09-29T00:00:00", "open": 5.562, "high": 5.628, "low": 5.352, "close": 5.504, "volume": 8040873.7, "close_time": 1727654399999, "quote_volume": 44079079.0066, "trades": 274758, "taker_buy_base": 3874612.5, "taker_buy_quote": 21247018.9208 }, { "timestamp": 1727654400000, "datetime": "2024-09-30T00:00:00", "open": 5.504, "high": 5.516, "low": 5.22, "close": 5.288, "volume": 12703934.8, "close_time": 1727740799999, "quote_volume": 67988724.2348, "trades": 741643, "taker_buy_base": 6790129.7, "taker_buy_quote": 36350563.002 }, { "timestamp": 1727740800000, "datetime": "2024-10-01T00:00:00", "open": 5.287, "high": 5.565, "low": 4.594, "close": 4.839, "volume": 21076537.6, "close_time": 1727827199999, "quote_volume": 107003710.715, "trades": 611481, "taker_buy_base": 10178955.9, "taker_buy_quote": 51724100.1859 }, { "timestamp": 1727827200000, "datetime": "2024-10-02T00:00:00", "open": 4.839, "high": 5.005, "low": 4.522, "close": 4.626, "volume": 14261015.6, "close_time": 1727913599999, "quote_volume": 68232244.745, "trades": 440871, "taker_buy_base": 6618798.7, "taker_buy_quote": 31685996.6551 }, { "timestamp": 1727913600000, "datetime": "2024-10-03T00:00:00", "open": 4.626, "high": 4.771, "low": 4.418, "close": 4.641, "volume": 11191187.2, "close_time": 1727999999999, "quote_volume": 51222090.308, "trades": 370595, "taker_buy_base": 5762814.4, "taker_buy_quote": 26375455.7523 }, { "timestamp": 1728000000000, "datetime": "2024-10-04T00:00:00", "open": 4.642, "high": 4.862, "low": 4.591, "close": 4.831, "volume": 10144358.1, "close_time": 1728086399999, "quote_volume": 48023568.5159, "trades": 292748, "taker_buy_base": 4970257.7, "taker_buy_quote": 23531642.8299 }, { "timestamp": 1728086400000, "datetime": "2024-10-05T00:00:00", "open": 4.83, "high": 4.869, "low": 4.634, "close": 4.777, "volume": 7439096.1, "close_time": 1728172799999, "quote_volume": 35267379.9539, "trades": 170827, "taker_buy_base": 3566458.7, "taker_buy_quote": 16902218.0749 }, { "timestamp": 1728172800000, "datetime": "2024-10-06T00:00:00", "open": 4.778, "high": 4.968, "low": 4.716, "close": 4.95, "volume": 5151207.3, "close_time": 1728259199999, "quote_volume": 24889602.1473, "trades": 150506, "taker_buy_base": 2539905.8, "taker_buy_quote": 12274967.4364 }, { "timestamp": 1728259200000, "datetime": "2024-10-07T00:00:00", "open": 4.95, "high": 5.327, "low": 4.917, "close": 5.046, "volume": 15311582.6, "close_time": 1728345599999, "quote_volume": 79296733.8972, "trades": 400268, "taker_buy_base": 7267277.6, "taker_buy_quote": 37636117.4015 }, { "timestamp": 1728345600000, "datetime": "2024-10-08T00:00:00", "open": 5.046, "high": 5.161, "low": 4.855, "close": 4.894, "volume": 9675865.2, "close_time": 1728431999999, "quote_volume": 48375817.0251, "trades": 203376, "taker_buy_base": 4834790.1, "taker_buy_quote": 24179502.1554 }, { "timestamp": 1728432000000, "datetime": "2024-10-09T00:00:00", "open": 4.893, "high": 4.987, "low": 4.552, "close": 4.609, "volume": 9417638.1, "close_time": 1728518399999, "quote_volume": 44930023.4202, "trades": 130521, "taker_buy_base": 4780997.7, "taker_buy_quote": 22787286.44 }, { "timestamp": 1728518400000, "datetime": "2024-10-10T00:00:00", "open": 4.609, "high": 4.684, "low": 4.423, "close": 4.594, "volume": 7949110.7, "close_time": 1728604799999, "quote_volume": 36219102.4168, "trades": 119845, "taker_buy_base": 3716726.1, "taker_buy_quote": 16939384.3382 }, { "timestamp": 1728604800000, "datetime": "2024-10-11T00:00:00", "open": 4.595, "high": 4.808, "low": 4.545, "close": 4.737, "volume": 9795820.0, "close_time": 1728691199999, "quote_volume": 46211927.6507, "trades": 221263, "taker_buy_base": 5201080.1, "taker_buy_quote": 24544240.3851 }, { "timestamp": 1728691200000, "datetime": "2024-10-12T00:00:00", "open": 4.737, "high": 4.922, "low": 4.677, "close": 4.846, "volume": 8456267.1, "close_time": 1728777599999, "quote_volume": 40730179.5756, "trades": 121367, "taker_buy_base": 4256234.9, "taker_buy_quote": 20497975.6216 }, { "timestamp": 1728777600000, "datetime": "2024-10-13T00:00:00", "open": 4.846, "high": 4.875, "low": 4.561, "close": 4.704, "volume": 8045364.5, "close_time": 1728863999999, "quote_volume": 37865781.9956, "trades": 119336, "taker_buy_base": 3625990.8, "taker_buy_quote": 17060205.4235 }, { "timestamp": 1728864000000, "datetime": "2024-10-14T00:00:00", "open": 4.704, "high": 5.079, "low": 4.626, "close": 5.026, "volume": 13263598.6, "close_time": 1728950399999, "quote_volume": 64782686.9612, "trades": 192944, "taker_buy_base": 6968785.1, "taker_buy_quote": 34072869.1258 }, { "timestamp": 1728950400000, "datetime": "2024-10-15T00:00:00", "open": 5.026, "high": 5.282, "low": 4.865, "close": 5.065, "volume": 20120073.0, "close_time": 1729036799999, "quote_volume": 101374196.1662, "trades": 297583, "taker_buy_base": 10048605.1, "taker_buy_quote": 50658191.9799 }, { "timestamp": 1729036800000, "datetime": "2024-10-16T00:00:00", "open": 5.065, "high": 5.081, "low": 4.885, "close": 4.945, "volume": 10887686.2, "close_time": 1729123199999, "quote_volume": 54145498.4273, "trades": 135797, "taker_buy_base": 5260846.0, "taker_buy_quote": 26177878.0394 }, { "timestamp": 1729123200000, "datetime": "2024-10-17T00:00:00", "open": 4.946, "high": 5.037, "low": 4.651, "close": 4.769, "volume": 9548768.2, "close_time": 1729209599999, "quote_volume": 46020210.78, "trades": 121117, "taker_buy_base": 4740981.7, "taker_buy_quote": 22842126.2153 }, { "timestamp": 1729209600000, "datetime": "2024-10-18T00:00:00", "open": 4.769, "high": 4.945, "low": 4.729, "close": 4.894, "volume": 7755289.6, "close_time": 1729295999999, "quote_volume": 37489340.1378, "trades": 93756, "taker_buy_base": 3937337.6, "taker_buy_quote": 19032638.1099 }, { "timestamp": 1729296000000, "datetime": "2024-10-19T00:00:00", "open": 4.896, "high": 4.944, "low": 4.759, "close": 4.818, "volume": 4603652.9, "close_time": 1729382399999, "quote_volume": 22361979.3097, "trades": 70432, "taker_buy_base": 2237820.9, "taker_buy_quote": 10867299.0402 }, { "timestamp": 1729382400000, "datetime": "2024-10-20T00:00:00", "open": 4.817, "high": 5.017, "low": 4.711, "close": 4.979, "volume": 6928687.5, "close_time": 1729468799999, "quote_volume": 33614410.658, "trades": 102712, "taker_buy_base": 3604288.7, "taker_buy_quote": 17477831.6971 }, { "timestamp": 1729468800000, "datetime": "2024-10-21T00:00:00", "open": 4.98, "high": 5.06, "low": 4.753, "close": 4.782, "volume": 7660342.6, "close_time": 1729555199999, "quote_volume": 37653058.021, "trades": 122461, "taker_buy_base": 3755588.9, "taker_buy_quote": 18468307.9686 }, { "timestamp": 1729555200000, "datetime": "2024-10-22T00:00:00", "open": 4.782, "high": 4.844, "low": 4.621, "close": 4.682, "volume": 8983774.1, "close_time": 1729641599999, "quote_volume": 42329053.5746, "trades": 117760, "taker_buy_base": 4622228.6, "taker_buy_quote": 21784671.6937 }, { "timestamp": 1729641600000, "datetime": "2024-10-23T00:00:00", "open": 4.682, "high": 4.692, "low": 4.447, "close": 4.652, "volume": 6722652.7, "close_time": 1729727999999, "quote_volume": 30854886.9981, "trades": 114143, "taker_buy_base": 3210603.7, "taker_buy_quote": 14743431.5317 }, { "timestamp": 1729728000000, "datetime": "2024-10-24T00:00:00", "open": 4.652, "high": 4.78, "low": 4.541, "close": 4.719, "volume": 5902466.4, "close_time": 1729814399999, "quote_volume": 27533087.5809, "trades": 98778, "taker_buy_base": 2851658.7, "taker_buy_quote": 13305953.6828 }, { "timestamp": 1729814400000, "datetime": "2024-10-25T00:00:00", "open": 4.719, "high": 4.739, "low": 3.97, "close": 4.172, "volume": 15306071.3, "close_time": 1729900799999, "quote_volume": 67225876.8463, "trades": 222543, "taker_buy_base": 7369087.7, "taker_buy_quote": 32361501.7808 }, { "timestamp": 1729900800000, "datetime": "2024-10-26T00:00:00", "open": 4.172, "high": 4.276, "low": 4.099, "close": 4.237, "volume": 9209428.4, "close_time": 1729987199999, "quote_volume": 38709460.4797, "trades": 114552, "taker_buy_base": 4853658.7, "taker_buy_quote": 20405930.2357 }, { "timestamp": 1729987200000, "datetime": "2024-10-27T00:00:00", "open": 4.237, "high": 4.382, "low": 4.188, "close": 4.308, "volume": 3958252.6, "close_time": 1730073599999, "quote_volume": 16893538.5286, "trades": 66527, "taker_buy_base": 1921112.1, "taker_buy_quote": 8199766.9437 }, { "timestamp": 1730073600000, "datetime": "2024-10-28T00:00:00", "open": 4.308, "high": 4.359, "low": 4.072, "close": 4.297, "volume": 8012576.4, "close_time": 1730159999999, "quote_volume": 33841755.8535, "trades": 112295, "taker_buy_base": 3946080.7, "taker_buy_quote": 16669303.7823 }, { "timestamp": 1730160000000, "datetime": "2024-10-29T00:00:00", "open": 4.298, "high": 4.519, "low": 4.287, "close": 4.438, "volume": 9853036.6, "close_time": 1730246399999, "quote_volume": 43727773.8715, "trades": 143132, "taker_buy_base": 4982201.5, "taker_buy_quote": 22115674.9063 }, { "timestamp": 1730246400000, "datetime": "2024-10-30T00:00:00", "open": 4.438, "high": 4.44, "low": 4.266, "close": 4.31, "volume": 8690766.6, "close_time": 1730332799999, "quote_volume": 37868086.1554, "trades": 132321, "taker_buy_base": 4595910.2, "taker_buy_quote": 20024615.408 }, { "timestamp": 1730332800000, "datetime": "2024-10-31T00:00:00", "open": 4.31, "high": 4.332, "low": 4.019, "close": 4.054, "volume": 9182088.3, "close_time": 1730419199999, "quote_volume": 38305142.5982, "trades": 114268, "taker_buy_base": 4445947.6, "taker_buy_quote": 18532666.5572 }, { "timestamp": 1730419200000, "datetime": "2024-11-01T00:00:00", "open": 4.054, "high": 4.162, "low": 3.86, "close": 3.93, "volume": 10892960.1, "close_time": 1730505599999, "quote_volume": 43682213.3071, "trades": 122202, "taker_buy_base": 5307241.5, "taker_buy_quote": 21276978.2986 }, { "timestamp": 1730505600000, "datetime": "2024-11-02T00:00:00", "open": 3.93, "high": 3.989, "low": 3.768, "close": 3.809, "volume": 5644166.6, "close_time": 1730591999999, "quote_volume": 21928065.6751, "trades": 73111, "taker_buy_base": 2757994.5, "taker_buy_quote": 10724606.4499 }, { "timestamp": 1730592000000, "datetime": "2024-11-03T00:00:00", "open": 3.81, "high": 3.839, "low": 3.554, "close": 3.688, "volume": 10892724.8, "close_time": 1730678399999, "quote_volume": 39927614.8136, "trades": 133950, "taker_buy_base": 5210751.5, "taker_buy_quote": 19092270.9905 }, { "timestamp": 1730678400000, "datetime": "2024-11-04T00:00:00", "open": 3.688, "high": 3.758, "low": 3.506, "close": 3.619, "volume": 9450378.2, "close_time": 1730764799999, "quote_volume": 34466910.1625, "trades": 99107, "taker_buy_base": 4694742.8, "taker_buy_quote": 17127391.6145 }, { "timestamp": 1730764800000, "datetime": "2024-11-05T00:00:00", "open": 3.62, "high": 3.938, "low": 3.61, "close": 3.81, "volume": 7911670.7, "close_time": 1730851199999, "quote_volume": 30007866.8179, "trades": 101704, "taker_buy_base": 3945547.3, "taker_buy_quote": 14961398.993 }, { "timestamp": 1730851200000, "datetime": "2024-11-06T00:00:00", "open": 3.81, "high": 4.29, "low": 3.808, "close": 4.233, "volume": 18677712.1, "close_time": 1730937599999, "quote_volume": 76983172.1832, "trades": 218324, "taker_buy_base": 9328032.0, "taker_buy_quote": 38453419.2235 }, { "timestamp": 1730937600000, "datetime": "2024-11-07T00:00:00", "open": 4.233, "high": 4.351, "low": 4.084, "close": 4.231, "volume": 11220555.7, "close_time": 1731023999999, "quote_volume": 47299929.9742, "trades": 153022, "taker_buy_base": 5618951.0, "taker_buy_quote": 23706347.484 }, { "timestamp": 1731024000000, "datetime": "2024-11-08T00:00:00", "open": 4.231, "high": 4.393, "low": 4.152, "close": 4.332, "volume": 14150062.7, "close_time": 1731110399999, "quote_volume": 60295654.6544, "trades": 162263, "taker_buy_base": 7204768.3, "taker_buy_quote": 30713268.2219 }, { "timestamp": 1731110400000, "datetime": "2024-11-09T00:00:00", "open": 4.332, "high": 4.694, "low": 4.24, "close": 4.639, "volume": 13389510.3, "close_time": 1731196799999, "quote_volume": 59253773.775, "trades": 192504, "taker_buy_base": 7019242.8, "taker_buy_quote": 31053570.0792 }, { "timestamp": 1731196800000, "datetime": "2024-11-10T00:00:00", "open": 4.641, "high": 4.949, "low": 4.437, "close": 4.723, "volume": 24307076.2, "close_time": 1731283199999, "quote_volume": 115344536.8848, "trades": 364040, "taker_buy_base": 12309386.9, "taker_buy_quote": 58456659.1043 }, { "timestamp": 1731283200000, "datetime": "2024-11-11T00:00:00", "open": 4.723, "high": 5.583, "low": 4.699, "close": 5.562, "volume": 40642954.2, "close_time": 1731369599999, "quote_volume": 213973344.1696, "trades": 685581, "taker_buy_base": 20885777.0, "taker_buy_quote": 109965002.8955 }, { "timestamp": 1731369600000, "datetime": "2024-11-12T00:00:00", "open": 5.561, "high": 5.756, "low": 4.945, "close": 5.338, "volume": 41496973.5, "close_time": 1731455999999, "quote_volume": 222202022.3463, "trades": 654622, "taker_buy_base": 20397536.7, "taker_buy_quote": 109287040.4175 }, { "timestamp": 1731456000000, "datetime": "2024-11-13T00:00:00", "open": 5.34, "high": 5.547, "low": 4.96, "close": 5.169, "volume": 32524801.9, "close_time": 1731542399999, "quote_volume": 170937565.2691, "trades": 493120, "taker_buy_base": 16045608.2, "taker_buy_quote": 84312783.9277 }, { "timestamp": 1731542400000, "datetime": "2024-11-14T00:00:00", "open": 5.171, "high": 5.651, "low": 5.013, "close": 5.415, "volume": 26483365.0, "close_time": 1731628799999, "quote_volume": 140950096.9863, "trades": 408767, "taker_buy_base": 13391726.4, "taker_buy_quote": 71348937.5251 }, { "timestamp": 1731628800000, "datetime": "2024-11-15T00:00:00", "open": 5.415, "high": 5.678, "low": 5.173, "close": 5.558, "volume": 24531488.0, "close_time": 1731715199999, "quote_volume": 134159212.3681, "trades": 348081, "taker_buy_base": 12477209.8, "taker_buy_quote": 68259562.1395 }, { "timestamp": 1731715200000, "datetime": "2024-11-16T00:00:00", "open": 5.558, "high": 6.389, "low": 5.455, "close": 5.945, "volume": 31037180.2, "close_time": 1731801599999, "quote_volume": 186771850.1654, "trades": 465090, "taker_buy_base": 15586279.2, "taker_buy_quote": 93829354.1137 }, { "timestamp": 1731801600000, "datetime": "2024-11-17T00:00:00", "open": 5.947, "high": 6.157, "low": 5.604, "close": 5.705, "volume": 20411166.9, "close_time": 1731887999999, "quote_volume": 120461735.899, "trades": 324869, "taker_buy_base": 9621818.7, "taker_buy_quote": 56829470.527 }, { "timestamp": 1731888000000, "datetime": "2024-11-18T00:00:00", "open": 5.705, "high": 6.306, "low": 5.648, "close": 6.021, "volume": 20607194.5, "close_time": 1731974399999, "quote_volume": 122883662.731, "trades": 329886, "taker_buy_base": 10357942.5, "taker_buy_quote": 61815831.8575 }, { "timestamp": 1731974400000, "datetime": "2024-11-19T00:00:00", "open": 6.021, "high": 6.102, "low": 5.613, "close": 5.783, "volume": 17167730.7, "close_time": 1732060799999, "quote_volume": 100374608.6075, "trades": 279414, "taker_buy_base": 8135651.7, "taker_buy_quote": 47573738.5749 }, { "timestamp": 1732060800000, "datetime": "2024-11-20T00:00:00", "open": 5.782, "high": 5.847, "low": 5.336, "close": 5.477, "volume": 16319400.9, "close_time": 1732147199999, "quote_volume": 91611637.2846, "trades": 274767, "taker_buy_base": 7636373.6, "taker_buy_quote": 42876263.9456 }, { "timestamp": 1732147200000, "datetime": "2024-11-21T00:00:00", "open": 5.477, "high": 5.86, "low": 5.3, "close": 5.79, "volume": 22046172.1, "close_time": 1732233599999, "quote_volume": 123844395.5049, "trades": 384634, "taker_buy_base": 10831173.4, "taker_buy_quote": 60946063.5269 }, { "timestamp": 1732233600000, "datetime": "2024-11-22T00:00:00", "open": 5.79, "high": 6.183, "low": 5.484, "close": 6.136, "volume": 23941761.2, "close_time": 1732319999999, "quote_volume": 137556617.3977, "trades": 422760, "taker_buy_base": 12375244.9, "taker_buy_quote": 71176859.3887 }, { "timestamp": 1732320000000, "datetime": "2024-11-23T00:00:00", "open": 6.136, "high": 6.579, "low": 6.014, "close": 6.191, "volume": 33032970.6, "close_time": 1732406399999, "quote_volume": 206297812.4949, "trades": 569262, "taker_buy_base": 16188619.1, "taker_buy_quote": 101179650.2437 }, { "timestamp": 1732406400000, "datetime": "2024-11-24T00:00:00", "open": 6.192, "high": 7.004, "low": 6.007, "close": 6.873, "volume": 35291880.8, "close_time": 1732492799999, "quote_volume": 228883682.4903, "trades": 601762, "taker_buy_base": 17518061.4, "taker_buy_quote": 113836335.61 }, { "timestamp": 1732492800000, "datetime": "2024-11-25T00:00:00", "open": 6.873, "high": 7.251, "low": 6.351, "close": 6.46, "volume": 32364140.4, "close_time": 1732579199999, "quote_volume": 220358305.2879, "trades": 564226, "taker_buy_base": 14842279.0, "taker_buy_quote": 101323866.1101 }, { "timestamp": 1732579200000, "datetime": "2024-11-26T00:00:00", "open": 6.459, "high": 6.669, "low": 5.956, "close": 6.518, "volume": 26485869.4, "close_time": 1732665599999, "quote_volume": 165664654.9249, "trades": 399093, "taker_buy_base": 12022743.4, "taker_buy_quote": 75268323.2835 }, { "timestamp": 1732665600000, "datetime": "2024-11-27T00:00:00", "open": 6.518, "high": 6.881, "low": 6.393, "close": 6.817, "volume": 18576207.9, "close_time": 1732751999999, "quote_volume": 124146200.9275, "trades": 337893, "taker_buy_base": 9116787.9, "taker_buy_quote": 60973895.9922 }, { "timestamp": 1732752000000, "datetime": "2024-11-28T00:00:00", "open": 6.816, "high": 7.17, "low": 6.46, "close": 7.015, "volume": 15395042.7, "close_time": 1732838399999, "quote_volume": 104024650.1369, "trades": 288408, "taker_buy_base": 7711210.3, "taker_buy_quote": 52211907.1344 }, { "timestamp": 1732838400000, "datetime": "2024-11-29T00:00:00", "open": 7.015, "high": 7.041, "low": 6.778, "close": 6.963, "volume": 11539336.3, "close_time": 1732924799999, "quote_volume": 79653569.6085, "trades": 222009, "taker_buy_base": 5982360.5, "taker_buy_quote": 41298462.7796 }, { "timestamp": 1732924800000, "datetime": "2024-11-30T00:00:00", "open": 6.962, "high": 7.237, "low": 6.782, "close": 7.007, "volume": 15870378.0, "close_time": 1733011199999, "quote_volume": 111303157.2935, "trades": 251487, "taker_buy_base": 7685122.5, "taker_buy_quote": 53937083.8699 }, { "timestamp": 1733011200000, "datetime": "2024-12-01T00:00:00", "open": 7.007, "high": 7.164, "low": 6.772, "close": 6.915, "volume": 12250046.2, "close_time": 1733097599999, "quote_volume": 84910052.5983, "trades": 242119, "taker_buy_base": 6208341.6, "taker_buy_quote": 43060335.1577 }, { "timestamp": 1733097600000, "datetime": "2024-12-02T00:00:00", "open": 6.915, "high": 7.5, "low": 6.413, "close": 7.48, "volume": 27186869.4, "close_time": 1733183999999, "quote_volume": 186921703.2524, "trades": 440950, "taker_buy_base": 13668910.0, "taker_buy_quote": 94358377.6439 }, { "timestamp": 1733184000000, "datetime": "2024-12-03T00:00:00", "open": 7.48, "high": 7.627, "low": 6.736, "close": 7.387, "volume": 32513551.2, "close_time": 1733270399999, "quote_volume": 235253514.9306, "trades": 598788, "taker_buy_base": 15512156.6, "taker_buy_quote": 112244906.4015 }, { "timestamp": 1733270400000, "datetime": "2024-12-04T00:00:00", "open": 7.388, "high": 7.71, "low": 7.153, "close": 7.47, "volume": 24592321.2, "close_time": 1733356799999, "quote_volume": 183446249.3939, "trades": 468294, "taker_buy_base": 12451712.7, "taker_buy_quote": 92959464.1921 }, { "timestamp": 1733356800000, "datetime": "2024-12-05T00:00:00", "open": 7.471, "high": 8.025, "low": 7.033, "close": 7.617, "volume": 27609202.5, "close_time": 1733443199999, "quote_volume": 210832238.0718, "trades": 582028, "taker_buy_base": 13630861.8, "taker_buy_quote": 104282785.0824 }, { "timestamp": 1733443200000, "datetime": "2024-12-06T00:00:00", "open": 7.617, "high": 8.244, "low": 7.516, "close": 8.02, "volume": 21439811.5, "close_time": 1733529599999, "quote_volume": 169743696.5814, "trades": 493675, "taker_buy_base": 10439266.7, "taker_buy_quote": 82654362.4768 }, { "timestamp": 1733529600000, "datetime": "2024-12-07T00:00:00", "open": 8.021, "high": 8.055, "low": 7.656, "close": 7.723, "volume": 11484036.5, "close_time": 1733615999999, "quote_volume": 89640477.6668, "trades": 248548, "taker_buy_base": 5352861.2, "taker_buy_quote": 41795396.8948 }, { "timestamp": 1733616000000, "datetime": "2024-12-08T00:00:00", "open": 7.724, "high": 7.863, "low": 7.454, "close": 7.824, "volume": 11619577.4, "close_time": 1733702399999, "quote_volume": 88829819.978, "trades": 227732, "taker_buy_base": 5609182.4, "taker_buy_quote": 42902343.9722 }, { "timestamp": 1733702400000, "datetime": "2024-12-09T00:00:00", "open": 7.825, "high": 7.84, "low": 5.901, "close": 6.503, "volume": 29091894.6, "close_time": 1733788799999, "quote_volume": 197837940.4274, "trades": 634051, "taker_buy_base": 14589052.1, "taker_buy_quote": 98968724.5339 }, { "timestamp": 1733788800000, "datetime": "2024-12-10T00:00:00", "open": 6.504, "high": 6.83, "low": 5.933, "close": 6.423, "volume": 30837652.6, "close_time": 1733875199999, "quote_volume": 196394842.4073, "trades": 590554, "taker_buy_base": 15498250.7, "taker_buy_quote": 98645661.401 }, { "timestamp": 1733875200000, "datetime": "2024-12-11T00:00:00", "open": 6.425, "high": 6.928, "low": 6.148, "close": 6.85, "volume": 12535582.7, "close_time": 1733961599999, "quote_volume": 83065428.4395, "trades": 200304, "taker_buy_base": 6258255.3, "taker_buy_quote": 41434569.071 }, { "timestamp": 1733961600000, "datetime": "2024-12-12T00:00:00", "open": 6.849, "high": 7.325, "low": 6.779, "close": 6.913, "volume": 15609721.7, "close_time": 1734047999999, "quote_volume": 110367787.2068, "trades": 291362, "taker_buy_base": 7691631.5, "taker_buy_quote": 54425700.5594 }, { "timestamp": 1734048000000, "datetime": "2024-12-13T00:00:00", "open": 6.913, "high": 7.077, "low": 6.727, "close": 6.936, "volume": 11007149.1, "close_time": 1734134399999, "quote_volume": 75921845.2628, "trades": 200742, "taker_buy_base": 5309478.5, "taker_buy_quote": 36628271.1932 }, { "timestamp": 1734134400000, "datetime": "2024-12-14T00:00:00", "open": 6.938, "high": 7.042, "low": 6.494, "close": 6.684, "volume": 8149872.1, "close_time": 1734220799999, "quote_volume": 54876046.638, "trades": 145267, "taker_buy_base": 3823521.5, "taker_buy_quote": 25760211.7752 }, { "timestamp": 1734220800000, "datetime": "2024-12-15T00:00:00", "open": 6.684, "high": 6.907, "low": 6.467, "close": 6.859, "volume": 6675687.8, "close_time": 1734307199999, "quote_volume": 44838495.6075, "trades": 140154, "taker_buy_base": 3356724.5, "taker_buy_quote": 22545243.1793 }, { "timestamp": 1734307200000, "datetime": "2024-12-16T00:00:00", "open": 6.86, "high": 7.054, "low": 6.525, "close": 6.616, "volume": 9933167.2, "close_time": 1734393599999, "quote_volume": 67107393.3319, "trades": 206946, "taker_buy_base": 5008708.6, "taker_buy_quote": 33849041.2894 }, { "timestamp": 1734393600000, "datetime": "2024-12-17T00:00:00", "open": 6.616, "high": 7.01, "low": 6.329, "close": 6.384, "volume": 19119594.2, "close_time": 1734479999999, "quote_volume": 127864784.644, "trades": 313811, "taker_buy_base": 9468545.8, "taker_buy_quote": 63350530.3835 }, { "timestamp": 1734480000000, "datetime": "2024-12-18T00:00:00", "open": 6.384, "high": 6.43, "low": 5.672, "close": 5.687, "volume": 23573355.9, "close_time": 1734566399999, "quote_volume": 143302378.2437, "trades": 356279, "taker_buy_base": 11993181.7, "taker_buy_quote": 72885243.1606 }, { "timestamp": 1734566400000, "datetime": "2024-12-19T00:00:00", "open": 5.687, "high": 5.874, "low": 4.99, "close": 5.201, "volume": 37100381.3, "close_time": 1734652799999, "quote_volume": 201559388.0383, "trades": 571990, "taker_buy_base": 18114658.4, "taker_buy_quote": 98549597.8997 }, { "timestamp": 1734652800000, "datetime": "2024-12-20T00:00:00", "open": 5.201, "high": 5.462, "low": 4.536, "close": 5.354, "volume": 41119697.3, "close_time": 1734739199999, "quote_volume": 204354131.1398, "trades": 485443, "taker_buy_base": 20108720.4, "taker_buy_quote": 99906794.8201 }, { "timestamp": 1734739200000, "datetime": "2024-12-21T00:00:00", "open": 5.353, "high": 5.661, "low": 4.928, "close": 5.024, "volume": 16609392.1, "close_time": 1734825599999, "quote_volume": 87168426.8911, "trades": 211587, "taker_buy_base": 8122003.1, "taker_buy_quote": 42648968.1344 }, { "timestamp": 1734825600000, "datetime": "2024-12-22T00:00:00", "open": 5.024, "high": 5.14, "low": 4.837, "close": 5.038, "volume": 14809904.1, "close_time": 1734911999999, "quote_volume": 74318726.4052, "trades": 232942, "taker_buy_base": 6742776.5, "taker_buy_quote": 33879216.535 }, { "timestamp": 1734912000000, "datetime": "2024-12-23T00:00:00", "open": 5.039, "high": 5.703, "low": 4.914, "close": 5.439, "volume": 15810699.7, "close_time": 1734998399999, "quote_volume": 82655966.3608, "trades": 252107, "taker_buy_base": 8129711.2, "taker_buy_quote": 42572163.8538 }, { "timestamp": 1734998400000, "datetime": "2024-12-24T00:00:00", "open": 5.44, "high": 5.662, "low": 5.288, "close": 5.552, "volume": 12441713.1, "close_time": 1735084799999, "quote_volume": 68329601.9398, "trades": 185648, "taker_buy_base": 6108017.3, "taker_buy_quote": 33543083.6716 }, { "timestamp": 1735084800000, "datetime": "2024-12-25T00:00:00", "open": 5.552, "high": 5.648, "low": 5.357, "close": 5.447, "volume": 8010692.4, "close_time": 1735171199999, "quote_volume": 44123505.2767, "trades": 127405, "taker_buy_base": 4033089.6, "taker_buy_quote": 22217870.5431 }, { "timestamp": 1735171200000, "datetime": "2024-12-26T00:00:00", "open": 5.447, "high": 5.499, "low": 5.0, "close": 5.086, "volume": 8348417.2, "close_time": 1735257599999, "quote_volume": 43115171.6832, "trades": 152869, "taker_buy_base": 3811273.5, "taker_buy_quote": 19696754.5913 }, { "timestamp": 1735257600000, "datetime": "2024-12-27T00:00:00", "open": 5.087, "high": 5.314, "low": 5.032, "close": 5.116, "volume": 9079087.4, "close_time": 1735343999999, "quote_volume": 46854118.252, "trades": 147363, "taker_buy_base": 4427531.9, "taker_buy_quote": 22859609.6465 }, { "timestamp": 1735344000000, "datetime": "2024-12-28T00:00:00", "open": 5.116, "high": 5.369, "low": 5.069, "close": 5.343, "volume": 4741621.0, "close_time": 1735430399999, "quote_volume": 24672813.0118, "trades": 85583, "taker_buy_base": 2397916.8, "taker_buy_quote": 12479849.217 }, { "timestamp": 1735430400000, "datetime": "2024-12-29T00:00:00", "open": 5.344, "high": 5.479, "low": 5.088, "close": 5.129, "volume": 6367777.8, "close_time": 1735516799999, "quote_volume": 33712952.4455, "trades": 101503, "taker_buy_base": 3148535.3, "taker_buy_quote": 16685345.3514 }, { "timestamp": 1735516800000, "datetime": "2024-12-30T00:00:00", "open": 5.13, "high": 5.284, "low": 4.953, "close": 5.047, "volume": 8772296.7, "close_time": 1735603199999, "quote_volume": 44816152.198, "trades": 114774, "taker_buy_base": 4538800.1, "taker_buy_quote": 23173153.2447 }, { "timestamp": 1735603200000, "datetime": "2024-12-31T00:00:00", "open": 5.048, "high": 5.16, "low": 4.87, "close": 4.913, "volume": 8243724.5, "close_time": 1735689599999, "quote_volume": 41397431.4032, "trades": 102165, "taker_buy_base": 3920415.9, "taker_buy_quote": 19700142.4483 }, { "timestamp": 1735689600000, "datetime": "2025-01-01T00:00:00", "open": 4.912, "high": 5.334, "low": 4.878, "close": 5.286, "volume": 7686625.8, "close_time": 1735775999999, "quote_volume": 39105852.6874, "trades": 99344, "taker_buy_base": 3866158.9, "taker_buy_quote": 19656793.0006 }, { "timestamp": 1735776000000, "datetime": "2025-01-02T00:00:00", "open": 5.286, "high": 5.57, "low": 5.281, "close": 5.447, "volume": 9048617.6, "close_time": 1735862399999, "quote_volume": 49142199.5141, "trades": 121569, "taker_buy_base": 4298721.2, "taker_buy_quote": 23345499.7348 }, { "timestamp": 1735862400000, "datetime": "2025-01-03T00:00:00", "open": 5.448, "high": 5.829, "low": 5.392, "close": 5.818, "volume": 9731887.5, "close_time": 1735948799999, "quote_volume": 55048248.3296, "trades": 142138, "taker_buy_base": 4843492.3, "taker_buy_quote": 27387144.3546 }, { "timestamp": 1735948800000, "datetime": "2025-01-04T00:00:00", "open": 5.818, "high": 5.933, "low": 5.732, "close": 5.788, "volume": 6602086.7, "close_time": 1736035199999, "quote_volume": 38378387.9779, "trades": 102559, "taker_buy_base": 3227397.9, "taker_buy_quote": 18767762.8879 }, { "timestamp": 1736035200000, "datetime": "2025-01-05T00:00:00", "open": 5.79, "high": 5.984, "low": 5.622, "close": 5.908, "volume": 5780578.1, "close_time": 1736121599999, "quote_volume": 33415692.9147, "trades": 97948, "taker_buy_base": 2893436.8, "taker_buy_quote": 16733464.5147 }, { "timestamp": 1736121600000, "datetime": "2025-01-06T00:00:00", "open": 5.907, "high": 6.232, "low": 5.782, "close": 6.016, "volume": 9177393.0, "close_time": 1736207999999, "quote_volume": 54855044.4519, "trades": 128528, "taker_buy_base": 4992654.5, "taker_buy_quote": 29831316.7663 }, { "timestamp": 1736208000000, "datetime": "2025-01-07T00:00:00", "open": 6.015, "high": 6.026, "low": 5.346, "close": 5.365, "volume": 10982703.4, "close_time": 1736294399999, "quote_volume": 62393673.6414, "trades": 147212, "taker_buy_base": 4981821.1, "taker_buy_quote": 28278757.7295 }, { "timestamp": 1736294400000, "datetime": "2025-01-08T00:00:00", "open": 5.364, "high": 5.45, "low": 4.865, "close": 5.153, "volume": 13555949.8, "close_time": 1736380799999, "quote_volume": 69567267.8299, "trades": 138294, "taker_buy_base": 6239708.1, "taker_buy_quote": 32042933.5477 }, { "timestamp": 1736380800000, "datetime": "2025-01-09T00:00:00", "open": 5.154, "high": 5.22, "low": 4.838, "close": 4.978, "volume": 10277336.9, "close_time": 1736467199999, "quote_volume": 51470440.2427, "trades": 118309, "taker_buy_base": 4865272.4, "taker_buy_quote": 24362585.287 }, { "timestamp": 1736467200000, "datetime": "2025-01-10T00:00:00", "open": 4.977, "high": 5.151, "low": 4.882, "close": 5.085, "volume": 8946117.4, "close_time": 1736553599999, "quote_volume": 45110575.8278, "trades": 101207, "taker_buy_base": 4368195.2, "taker_buy_quote": 22039588.1565 }, { "timestamp": 1736553600000, "datetime": "2025-01-11T00:00:00", "open": 5.085, "high": 5.167, "low": 4.988, "close": 5.087, "volume": 4433326.2, "close_time": 1736639999999, "quote_volume": 22426320.305, "trades": 51753, "taker_buy_base": 2159442.9, "taker_buy_quote": 10925783.3079 }, { "timestamp": 1736640000000, "datetime": "2025-01-12T00:00:00", "open": 5.087, "high": 5.126, "low": 4.91, "close": 4.973, "volume": 4003452.3, "close_time": 1736726399999, "quote_volume": 20148041.6948, "trades": 51709, "taker_buy_base": 1902771.6, "taker_buy_quote": 9579937.6974 }, { "timestamp": 1736726400000, "datetime": "2025-01-13T00:00:00", "open": 4.973, "high": 5.095, "low": 4.413, "close": 4.751, "volume": 18199407.3, "close_time": 1736812799999, "quote_volume": 84557027.4502, "trades": 377332, "taker_buy_base": 8544599.4, "taker_buy_quote": 39677116.0772 }, { "timestamp": 1736812800000, "datetime": "2025-01-14T00:00:00", "open": 4.752, "high": 5.059, "low": 4.702, "close": 5.054, "volume": 8203892.3, "close_time": 1736899199999, "quote_volume": 40161354.8142, "trades": 187434, "taker_buy_base": 4046177.6, "taker_buy_quote": 19830707.2723 }, { "timestamp": 1736899200000, "datetime": "2025-01-15T00:00:00", "open": 5.054, "high": 5.338, "low": 4.862, "close": 5.317, "volume": 12699897.3, "close_time": 1736985599999, "quote_volume": 64948189.7924, "trades": 256720, "taker_buy_base": 6309976.8, "taker_buy_quote": 32273992.6836 }, { "timestamp": 1736985600000, "datetime": "2025-01-16T00:00:00", "open": 5.317, "high": 5.36, "low": 5.088, "close": 5.16, "volume": 11852177.6, "close_time": 1737071999999, "quote_volume": 61907395.6313, "trades": 268259, "taker_buy_base": 5754395.0, "taker_buy_quote": 30078816.7222 }, { "timestamp": 1737072000000, "datetime": "2025-01-17T00:00:00", "open": 5.161, "high": 5.796, "low": 5.161, "close": 5.754, "volume": 12294229.1, "close_time": 1737158399999, "quote_volume": 67500012.96, "trades": 275287, "taker_buy_base": 6402762.0, "taker_buy_quote": 35153825.0725 }, { "timestamp": 1737158400000, "datetime": "2025-01-18T00:00:00", "open": 5.755, "high": 5.884, "low": 5.3, "close": 5.445, "volume": 12168542.8, "close_time": 1737244799999, "quote_volume": 66722292.3, "trades": 315812, "taker_buy_base": 5832743.0, "taker_buy_quote": 31981460.3338 }, { "timestamp": 1737244800000, "datetime": "2025-01-19T00:00:00", "open": 5.445, "high": 5.654, "low": 4.886, "close": 4.981, "volume": 22864412.4, "close_time": 1737331199999, "quote_volume": 119279186.243, "trades": 621111, "taker_buy_base": 11146440.1, "taker_buy_quote": 58141681.5649 }, { "timestamp": 1737331200000, "datetime": "2025-01-20T00:00:00", "open": 4.981, "high": 5.637, "low": 4.756, "close": 5.1, "volume": 30964143.1, "close_time": 1737417599999, "quote_volume": 160747367.5617, "trades": 871959, "taker_buy_base": 15516516.9, "taker_buy_quote": 80564906.4914 }, { "timestamp": 1737417600000, "datetime": "2025-01-21T00:00:00", "open": 5.1, "high": 5.349, "low": 4.881, "close": 5.251, "volume": 15168956.6, "close_time": 1737503999999, "quote_volume": 77550225.5432, "trades": 400249, "taker_buy_base": 7290375.6, "taker_buy_quote": 37280364.7972 }, { "timestamp": 1737504000000, "datetime": "2025-01-22T00:00:00", "open": 5.251, "high": 5.299, "low": 5.068, "close": 5.096, "volume": 8805483.9, "close_time": 1737590399999, "quote_volume": 45560875.3536, "trades": 239411, "taker_buy_base": 4301957.2, "taker_buy_quote": 22261424.5125 }, { "timestamp": 1737590400000, "datetime": "2025-01-23T00:00:00", "open": 5.097, "high": 5.126, "low": 4.857, "close": 4.98, "volume": 13231440.0, "close_time": 1737676799999, "quote_volume": 65918351.8456, "trades": 324104, "taker_buy_base": 6725521.1, "taker_buy_quote": 33506329.2817 }, { "timestamp": 1737676800000, "datetime": "2025-01-24T00:00:00", "open": 4.981, "high": 5.18, "low": 4.844, "close": 5.003, "volume": 11210637.7, "close_time": 1737763199999, "quote_volume": 56593858.8495, "trades": 250182, "taker_buy_base": 5547729.4, "taker_buy_quote": 28007235.2278 }, { "timestamp": 1737763200000, "datetime": "2025-01-25T00:00:00", "open": 5.002, "high": 5.027, "low": 4.866, "close": 4.928, "volume": 5608693.1, "close_time": 1737849599999, "quote_volume": 27679482.7719, "trades": 142397, "taker_buy_base": 2687902.2, "taker_buy_quote": 13267331.6019 }, { "timestamp": 1737849600000, "datetime": "2025-01-26T00:00:00", "open": 4.928, "high": 5.145, "low": 4.748, "close": 4.759, "volume": 7728818.5, "close_time": 1737935999999, "quote_volume": 38638204.8488, "trades": 184272, "taker_buy_base": 3658017.4, "taker_buy_quote": 18306940.5931 }, { "timestamp": 1737936000000, "datetime": "2025-01-27T00:00:00", "open": 4.758, "high": 4.773, "low": 4.358, "close": 4.639, "volume": 16685938.8, "close_time": 1738022399999, "quote_volume": 76040348.188, "trades": 393474, "taker_buy_base": 8092049.3, "taker_buy_quote": 36893330.2759 }, { "timestamp": 1738022400000, "datetime": "2025-01-28T00:00:00", "open": 4.64, "high": 4.683, "low": 4.253, "close": 4.284, "volume": 7250173.1, "close_time": 1738108799999, "quote_volume": 32689693.4781, "trades": 184601, "taker_buy_base": 3673481.5, "taker_buy_quote": 16563288.2003 }, { "timestamp": 1738108800000, "datetime": "2025-01-29T00:00:00", "open": 4.283, "high": 4.582, "low": 4.265, "close": 4.418, "volume": 9278108.3, "close_time": 1738195199999, "quote_volume": 41209582.9779, "trades": 216071, "taker_buy_base": 4607210.7, "taker_buy_quote": 20464306.3995 }, { "timestamp": 1738195200000, "datetime": "2025-01-30T00:00:00", "open": 4.419, "high": 4.677, "low": 4.369, "close": 4.603, "volume": 7477915.1, "close_time": 1738281599999, "quote_volume": 34182621.1506, "trades": 156281, "taker_buy_base": 3798965.9, "taker_buy_quote": 17362310.7732 }, { "timestamp": 1738281600000, "datetime": "2025-01-31T00:00:00", "open": 4.603, "high": 4.847, "low": 4.533, "close": 4.619, "volume": 8849664.3, "close_time": 1738367999999, "quote_volume": 41393943.3018, "trades": 186127, "taker_buy_base": 4603652.9, "taker_buy_quote": 21526747.7801 }, { "timestamp": 1738368000000, "datetime": "2025-02-01T00:00:00", "open": 4.619, "high": 4.686, "low": 4.224, "close": 4.258, "volume": 7442363.1, "close_time": 1738454399999, "quote_volume": 33137191.71, "trades": 155710, "taker_buy_base": 3651439.8, "taker_buy_quote": 16277020.5347 }, { "timestamp": 1738454400000, "datetime": "2025-02-02T00:00:00", "open": 4.258, "high": 4.343, "low": 3.51, "close": 3.75, "volume": 24154343.8, "close_time": 1738540799999, "quote_volume": 94445978.1884, "trades": 423465, "taker_buy_base": 11224414.9, "taker_buy_quote": 43885098.3889 }, { "timestamp": 1738540800000, "datetime": "2025-02-03T00:00:00", "open": 3.751, "high": 3.797, "low": 2.701, "close": 3.775, "volume": 54994450.6, "close_time": 1738627199999, "quote_volume": 184090818.3927, "trades": 876157, "taker_buy_base": 26565274.9, "taker_buy_quote": 89064181.2182 }, { "timestamp": 1738627200000, "datetime": "2025-02-04T00:00:00", "open": 3.775, "high": 3.799, "low": 3.275, "close": 3.394, "volume": 20812122.7, "close_time": 1738713599999, "quote_volume": 71946144.5838, "trades": 418340, "taker_buy_base": 10155554.6, "taker_buy_quote": 35118203.7171 }, { "timestamp": 1738713600000, "datetime": "2025-02-05T00:00:00", "open": 3.394, "high": 3.479, "low": 3.237, "close": 3.279, "volume": 11024426.7, "close_time": 1738799999999, "quote_volume": 37184784.4393, "trades": 236439, "taker_buy_base": 5268006.9, "taker_buy_quote": 17765420.3964 }, { "timestamp": 1738800000000, "datetime": "2025-02-06T00:00:00", "open": 3.279, "high": 3.384, "low": 3.116, "close": 3.143, "volume": 16871742.9, "close_time": 1738886399999, "quote_volume": 54618274.7433, "trades": 278806, "taker_buy_base": 8166666.6, "taker_buy_quote": 26454366.0636 }, { "timestamp": 1738886400000, "datetime": "2025-02-07T00:00:00", "open": 3.144, "high": 3.409, "low": 3.108, "close": 3.206, "volume": 10983379.0, "close_time": 1738972799999, "quote_volume": 35828388.5983, "trades": 228179, "taker_buy_base": 5632539.5, "taker_buy_quote": 18381423.1891 }, { "timestamp": 1738972800000, "datetime": "2025-02-08T00:00:00", "open": 3.206, "high": 3.317, "low": 3.159, "close": 3.286, "volume": 12148627.6, "close_time": 1739059199999, "quote_volume": 39110418.1975, "trades": 157108, "taker_buy_base": 6420227.9, "taker_buy_quote": 20665577.626 }, { "timestamp": 1739059200000, "datetime": "2025-02-09T00:00:00", "open": 3.286, "high": 3.476, "low": 3.033, "close": 3.178, "volume": 13952407.1, "close_time": 1739145599999, "quote_volume": 45757805.9166, "trades": 192687, "taker_buy_base": 6998775.2, "taker_buy_quote": 22963059.9247 }, { "timestamp": 1739145600000, "datetime": "2025-02-10T00:00:00", "open": 3.179, "high": 3.307, "low": 3.065, "close": 3.208, "volume": 16743439.7, "close_time": 1739231999999, "quote_volume": 53695012.6545, "trades": 242554, "taker_buy_base": 9494354.9, "taker_buy_quote": 30484971.7332 }, { "timestamp": 1739232000000, "datetime": "2025-02-11T00:00:00", "open": 3.208, "high": 3.389, "low": 3.129, "close": 3.202, "volume": 12931531.6, "close_time": 1739318399999, "quote_volume": 42434091.9987, "trades": 217889, "taker_buy_base": 6361739.9, "taker_buy_quote": 20860018.157 }, { "timestamp": 1739318400000, "datetime": "2025-02-12T00:00:00", "open": 3.202, "high": 3.471, "low": 3.099, "close": 3.43, "volume": 21124116.7, "close_time": 1739404799999, "quote_volume": 68346750.3867, "trades": 307178, "taker_buy_base": 10475181.8, "taker_buy_quote": 33907037.5494 }, { "timestamp": 1739404800000, "datetime": "2025-02-13T00:00:00", "open": 3.431, "high": 3.445, "low": 3.252, "close": 3.376, "volume": 10781292.4, "close_time": 1739491199999, "quote_volume": 35998800.6492, "trades": 176168, "taker_buy_base": 5166254.6, "taker_buy_quote": 17252091.7552 }, { "timestamp": 1739491200000, "datetime": "2025-02-14T00:00:00", "open": 3.377, "high": 3.632, "low": 3.339, "close": 3.551, "volume": 13087406.9, "close_time": 1739577599999, "quote_volume": 45837872.3618, "trades": 206395, "taker_buy_base": 6454383.2, "taker_buy_quote": 22597305.8715 }, { "timestamp": 1739577600000, "datetime": "2025-02-15T00:00:00", "open": 3.552, "high": 3.609, "low": 3.375, "close": 3.405, "volume": 7524714.6, "close_time": 1739663999999, "quote_volume": 26221250.3072, "trades": 116061, "taker_buy_base": 3299248.9, "taker_buy_quote": 11492085.3026 }, { "timestamp": 1739664000000, "datetime": "2025-02-16T00:00:00", "open": 3.405, "high": 3.555, "low": 3.36, "close": 3.416, "volume": 8008571.8, "close_time": 1739750399999, "quote_volume": 27572189.3611, "trades": 118002, "taker_buy_base": 3554129.7, "taker_buy_quote": 12233288.5464 }, { "timestamp": 1739750400000, "datetime": "2025-02-17T00:00:00", "open": 3.416, "high": 3.507, "low": 3.218, "close": 3.259, "volume": 13533071.2, "close_time": 1739836799999, "quote_volume": 45628456.263, "trades": 219385, "taker_buy_base": 6816750.5, "taker_buy_quote": 22969065.1984 }, { "timestamp": 1739836800000, "datetime": "2025-02-18T00:00:00", "open": 3.258, "high": 3.313, "low": 3.026, "close": 3.14, "volume": 11113792.7, "close_time": 1739923199999, "quote_volume": 35084461.5733, "trades": 189430, "taker_buy_base": 5612910.7, "taker_buy_quote": 17731129.2055 }, { "timestamp": 1739923200000, "datetime": "2025-02-19T00:00:00", "open": 3.139, "high": 3.194, "low": 3.059, "close": 3.158, "volume": 8513485.8, "close_time": 1740009599999, "quote_volume": 26696535.6328, "trades": 148718, "taker_buy_base": 4303387.8, "taker_buy_quote": 13501178.6084 }, { "timestamp": 1740009600000, "datetime": "2025-02-20T00:00:00", "open": 3.158, "high": 3.507, "low": 3.144, "close": 3.467, "volume": 16272462.9, "close_time": 1740095999999, "quote_volume": 53506089.464, "trades": 219754, "taker_buy_base": 8113369.0, "taker_buy_quote": 26669240.1911 }, { "timestamp": 1740096000000, "datetime": "2025-02-21T00:00:00", "open": 3.468, "high": 3.634, "low": 3.219, "close": 3.31, "volume": 15100783.0, "close_time": 1740182399999, "quote_volume": 52403064.2773, "trades": 278724, "taker_buy_base": 7598145.0, "taker_buy_quote": 26382090.0677 }, { "timestamp": 1740182400000, "datetime": "2025-02-22T00:00:00", "open": 3.311, "high": 3.644, "low": 3.294, "close": 3.468, "volume": 12079979.1, "close_time": 1740268799999, "quote_volume": 42302997.737, "trades": 201263, "taker_buy_base": 6065935.2, "taker_buy_quote": 21241363.9103 }, { "timestamp": 1740268800000, "datetime": "2025-02-23T00:00:00", "open": 3.469, "high": 3.5, "low": 3.351, "close": 3.433, "volume": 6395525.0, "close_time": 1740355199999, "quote_volume": 21906680.5224, "trades": 115243, "taker_buy_base": 3178109.2, "taker_buy_quote": 10889111.5638 }, { "timestamp": 1740355200000, "datetime": "2025-02-24T00:00:00", "open": 3.433, "high": 3.461, "low": 3.027, "close": 3.065, "volume": 14656133.2, "close_time": 1740441599999, "quote_volume": 47967594.9635, "trades": 274904, "taker_buy_base": 7247472.7, "taker_buy_quote": 23747348.2709 }, { "timestamp": 1740441600000, "datetime": "2025-02-25T00:00:00", "open": 3.065, "high": 3.094, "low": 2.753, "close": 3.009, "volume": 26052023.5, "close_time": 1740527999999, "quote_volume": 76022831.8364, "trades": 473443, "taker_buy_base": 12924471.6, "taker_buy_quote": 37761222.7416 }, { "timestamp": 1740528000000, "datetime": "2025-02-26T00:00:00", "open": 3.009, "high": 3.107, "low": 2.882, "close": 3.023, "volume": 13035036.2, "close_time": 1740614399999, "quote_volume": 39216199.2435, "trades": 251320, "taker_buy_base": 6150515.1, "taker_buy_quote": 18514003.1704 }, { "timestamp": 1740614400000, "datetime": "2025-02-27T00:00:00", "open": 3.024, "high": 3.179, "low": 3.001, "close": 3.058, "volume": 11695670.2, "close_time": 1740700799999, "quote_volume": 36013175.7659, "trades": 202391, "taker_buy_base": 5676490.8, "taker_buy_quote": 17481712.238 }, { "timestamp": 1740700800000, "datetime": "2025-02-28T00:00:00", "open": 3.059, "high": 3.102, "low": 2.766, "close": 3.066, "volume": 19795609.0, "close_time": 1740787199999, "quote_volume": 58084888.9285, "trades": 338494, "taker_buy_base": 9560013.4, "taker_buy_quote": 28040842.8412 }, { "timestamp": 1740787200000, "datetime": "2025-03-01T00:00:00", "open": 3.067, "high": 3.324, "low": 3.05, "close": 3.272, "volume": 11690024.2, "close_time": 1740873599999, "quote_volume": 36905995.9401, "trades": 179437, "taker_buy_base": 5961479.9, "taker_buy_quote": 18805579.7847 }, { "timestamp": 1740873600000, "datetime": "2025-03-02T00:00:00", "open": 3.271, "high": 3.563, "low": 3.174, "close": 3.554, "volume": 21230700.0, "close_time": 1740959999999, "quote_volume": 71535398.1507, "trades": 392791, "taker_buy_base": 10564843.9, "taker_buy_quote": 35641150.6031 }, { "timestamp": 1740960000000, "datetime": "2025-03-03T00:00:00", "open": 3.554, "high": 3.565, "low": 2.916, "close": 2.972, "volume": 23605185.2, "close_time": 1741046399999, "quote_volume": 75527702.373, "trades": 434907, "taker_buy_base": 11173334.3, "taker_buy_quote": 35710871.0681 }, { "timestamp": 1741046400000, "datetime": "2025-03-04T00:00:00", "open": 2.973, "high": 2.981, "low": 2.559, "close": 2.811, "volume": 32591186.3, "close_time": 1741132799999, "quote_volume": 91030696.3377, "trades": 480910, "taker_buy_base": 16329306.5, "taker_buy_quote": 45617778.1908 }, { "timestamp": 1741132800000, "datetime": "2025-03-05T00:00:00", "open": 2.812, "high": 3.048, "low": 2.776, "close": 2.989, "volume": 16303167.1, "close_time": 1741219199999, "quote_volume": 47052055.9739, "trades": 249886, "taker_buy_base": 8260369.7, "taker_buy_quote": 23833870.8492 }, { "timestamp": 1741219200000, "datetime": "2025-03-06T00:00:00", "open": 2.99, "high": 3.249, "low": 2.953, "close": 3.056, "volume": 16892047.8, "close_time": 1741305599999, "quote_volume": 52521099.3541, "trades": 270684, "taker_buy_base": 8169279.0, "taker_buy_quote": 25395612.1571 }, { "timestamp": 1741305600000, "datetime": "2025-03-07T00:00:00", "open": 3.055, "high": 3.098, "low": 2.884, "close": 2.942, "volume": 27725970.0, "close_time": 1741391999999, "quote_volume": 83032010.4715, "trades": 387567, "taker_buy_base": 13422310.6, "taker_buy_quote": 40189547.7445 }, { "timestamp": 1741392000000, "datetime": "2025-03-08T00:00:00", "open": 2.942, "high": 2.974, "low": 2.828, "close": 2.885, "volume": 8638683.2, "close_time": 1741478399999, "quote_volume": 25023707.2753, "trades": 139198, "taker_buy_base": 4126948.5, "taker_buy_quote": 11955536.5647 }, { "timestamp": 1741478400000, "datetime": "2025-03-09T00:00:00", "open": 2.886, "high": 2.902, "low": 2.495, "close": 2.553, "volume": 13580313.4, "close_time": 1741564799999, "quote_volume": 36186611.0332, "trades": 179965, "taker_buy_base": 6356827.0, "taker_buy_quote": 16964283.7105 }, { "timestamp": 1741564800000, "datetime": "2025-03-10T00:00:00", "open": 2.554, "high": 2.676, "low": 2.24, "close": 2.285, "volume": 24749691.6, "close_time": 1741651199999, "quote_volume": 61330181.8018, "trades": 305560, "taker_buy_base": 11983031.6, "taker_buy_quote": 29723425.8522 }, { "timestamp": 1741651200000, "datetime": "2025-03-11T00:00:00", "open": 2.286, "high": 2.565, "low": 2.14, "close": 2.449, "volume": 24945681.3, "close_time": 1741737599999, "quote_volume": 59647554.1329, "trades": 300916, "taker_buy_base": 12397085.0, "taker_buy_quote": 29666357.6826 }, { "timestamp": 1741737600000, "datetime": "2025-03-12T00:00:00", "open": 2.45, "high": 2.575, "low": 2.347, "close": 2.556, "volume": 16458135.2, "close_time": 1741823999999, "quote_volume": 40721309.4756, "trades": 205248, "taker_buy_base": 8131186.7, "taker_buy_quote": 20125743.7565 }, { "timestamp": 1741824000000, "datetime": "2025-03-13T00:00:00", "open": 2.556, "high": 2.657, "low": 2.479, "close": 2.572, "volume": 13184773.0, "close_time": 1741910399999, "quote_volume": 33917156.2278, "trades": 170866, "taker_buy_base": 6531773.1, "taker_buy_quote": 16810455.3463 }, { "timestamp": 1741910400000, "datetime": "2025-03-14T00:00:00", "open": 2.572, "high": 2.715, "low": 2.553, "close": 2.608, "volume": 21538337.9, "close_time": 1741996799999, "quote_volume": 57177233.1971, "trades": 199710, "taker_buy_base": 10921809.4, "taker_buy_quote": 28992362.9923 }, { "timestamp": 1741996800000, "datetime": "2025-03-15T00:00:00", "open": 2.608, "high": 2.696, "low": 2.602, "close": 2.642, "volume": 7406681.3, "close_time": 1742083199999, "quote_volume": 19604568.6539, "trades": 100794, "taker_buy_base": 3809396.3, "taker_buy_quote": 10081640.7853 }, { "timestamp": 1742083200000, "datetime": "2025-03-16T00:00:00", "open": 2.643, "high": 2.668, "low": 2.486, "close": 2.516, "volume": 10074418.1, "close_time": 1742169599999, "quote_volume": 25949275.9869, "trades": 146353, "taker_buy_base": 5492398.9, "taker_buy_quote": 14139097.2219 }, { "timestamp": 1742169600000, "datetime": "2025-03-17T00:00:00", "open": 2.516, "high": 2.685, "low": 2.507, "close": 2.637, "volume": 10201123.2, "close_time": 1742255999999, "quote_volume": 26397673.0368, "trades": 140629, "taker_buy_base": 5100432.9, "taker_buy_quote": 13188085.8928 }, { "timestamp": 1742256000000, "datetime": "2025-03-18T00:00:00", "open": 2.637, "high": 2.654, "low": 2.503, "close": 2.586, "volume": 8117448.9, "close_time": 1742342399999, "quote_volume": 20769677.9443, "trades": 129082, "taker_buy_base": 3951411.0, "taker_buy_quote": 10105640.3885 }, { "timestamp": 1742342400000, "datetime": "2025-03-19T00:00:00", "open": 2.585, "high": 2.823, "low": 2.56, "close": 2.791, "volume": 19158508.7, "close_time": 1742428799999, "quote_volume": 51659350.6191, "trades": 226386, "taker_buy_base": 9557404.5, "taker_buy_quote": 25756529.5988 }, { "timestamp": 1742428800000, "datetime": "2025-03-20T00:00:00", "open": 2.79, "high": 2.814, "low": 2.676, "close": 2.741, "volume": 7588148.7, "close_time": 1742515199999, "quote_volume": 20701422.6615, "trades": 106995, "taker_buy_base": 3706170.5, "taker_buy_quote": 10114908.4071 }, { "timestamp": 1742515200000, "datetime": "2025-03-21T00:00:00", "open": 2.742, "high": 2.782, "low": 2.684, "close": 2.715, "volume": 5268081.8, "close_time": 1742601599999, "quote_volume": 14379887.2226, "trades": 86467, "taker_buy_base": 2630733.8, "taker_buy_quote": 7184212.7849 }, { "timestamp": 1742601600000, "datetime": "2025-03-22T00:00:00", "open": 2.715, "high": 2.795, "low": 2.712, "close": 2.732, "volume": 4215364.7, "close_time": 1742687999999, "quote_volume": 11608381.464, "trades": 68511, "taker_buy_base": 2202569.5, "taker_buy_quote": 6064977.4202 }, { "timestamp": 1742688000000, "datetime": "2025-03-23T00:00:00", "open": 2.732, "high": 2.796, "low": 2.714, "close": 2.778, "volume": 3697250.5, "close_time": 1742774399999, "quote_volume": 10217435.4371, "trades": 63650, "taker_buy_base": 1782739.5, "taker_buy_quote": 4926590.1544 }, { "timestamp": 1742774400000, "datetime": "2025-03-24T00:00:00", "open": 2.778, "high": 3.032, "low": 2.759, "close": 2.921, "volume": 11247182.6, "close_time": 1742860799999, "quote_volume": 32827697.5612, "trades": 151887, "taker_buy_base": 5569332.3, "taker_buy_quote": 16256303.8721 }, { "timestamp": 1742860800000, "datetime": "2025-03-25T00:00:00", "open": 2.922, "high": 3.076, "low": 2.897, "close": 3.026, "volume": 7612237.4, "close_time": 1742947199999, "quote_volume": 22782603.0077, "trades": 114125, "taker_buy_base": 3805334.6, "taker_buy_quote": 11383842.6017 }, { "timestamp": 1742947200000, "datetime": "2025-03-26T00:00:00", "open": 3.026, "high": 3.074, "low": 2.934, "close": 2.984, "volume": 7249113.6, "close_time": 1743033599999, "quote_volume": 21839052.7299, "trades": 113927, "taker_buy_base": 3572165.0, "taker_buy_quote": 10763878.8451 }, { "timestamp": 1743033600000, "datetime": "2025-03-27T00:00:00", "open": 2.985, "high": 3.093, "low": 2.938, "close": 3.013, "volume": 7397400.7, "close_time": 1743119999999, "quote_volume": 22278302.1605, "trades": 109710, "taker_buy_base": 3665768.8, "taker_buy_quote": 11048255.7997 }, { "timestamp": 1743120000000, "datetime": "2025-03-28T00:00:00", "open": 3.013, "high": 3.041, "low": 2.667, "close": 2.734, "volume": 12064452.9, "close_time": 1743206399999, "quote_volume": 34056919.066, "trades": 134877, "taker_buy_base": 5484290.1, "taker_buy_quote": 15465896.8053 }, { "timestamp": 1743206400000, "datetime": "2025-03-29T00:00:00", "open": 2.733, "high": 2.772, "low": 2.521, "close": 2.566, "volume": 9038715.3, "close_time": 1743292799999, "quote_volume": 23740437.3445, "trades": 102914, "taker_buy_base": 4338415.2, "taker_buy_quote": 11386112.2043 }, { "timestamp": 1743292800000, "datetime": "2025-03-30T00:00:00", "open": 2.567, "high": 2.776, "low": 2.546, "close": 2.593, "volume": 9516724.2, "close_time": 1743379199999, "quote_volume": 25251224.5867, "trades": 113794, "taker_buy_base": 4697501.3, "taker_buy_quote": 12463728.3938 }, { "timestamp": 1743379200000, "datetime": "2025-03-31T00:00:00", "open": 2.594, "high": 2.632, "low": 2.468, "close": 2.509, "volume": 13149021.6, "close_time": 1743465599999, "quote_volume": 33588393.2099, "trades": 158320, "taker_buy_base": 6197254.7, "taker_buy_quote": 15836003.1431 }, { "timestamp": 1743465600000, "datetime": "2025-04-01T00:00:00", "open": 2.509, "high": 2.699, "low": 2.482, "close": 2.649, "volume": 9740987.7, "close_time": 1743551999999, "quote_volume": 25537472.9016, "trades": 123548, "taker_buy_base": 4663787.3, "taker_buy_quote": 12209726.4867 }, { "timestamp": 1743552000000, "datetime": "2025-04-02T00:00:00", "open": 2.65, "high": 2.74, "low": 2.404, "close": 2.449, "volume": 15529658.7, "close_time": 1743638399999, "quote_volume": 40433662.651, "trades": 203711, "taker_buy_base": 7419862.6, "taker_buy_quote": 19326991.6985 }, { "timestamp": 1743638400000, "datetime": "2025-04-03T00:00:00", "open": 2.45, "high": 2.55, "low": 2.363, "close": 2.509, "volume": 12259455.3, "close_time": 1743724799999, "quote_volume": 29948877.317, "trades": 152042, "taker_buy_base": 5920237.4, "taker_buy_quote": 14471553.2966 }, { "timestamp": 1743724800000, "datetime": "2025-04-04T00:00:00", "open": 2.51, "high": 2.573, "low": 2.4, "close": 2.508, "volume": 12334383.9, "close_time": 1743811199999, "quote_volume": 30604562.6652, "trades": 173079, "taker_buy_base": 5910051.8, "taker_buy_quote": 14668355.5976 }, { "timestamp": 1743811200000, "datetime": "2025-04-05T00:00:00", "open": 2.507, "high": 2.533, "low": 2.403, "close": 2.443, "volume": 4194841.7, "close_time": 1743897599999, "quote_volume": 10329041.3596, "trades": 59323, "taker_buy_base": 1939650.1, "taker_buy_quote": 4776699.4783 }, { "timestamp": 1743897600000, "datetime": "2025-04-06T00:00:00", "open": 2.443, "high": 2.454, "low": 2.11, "close": 2.162, "volume": 11697095.9, "close_time": 1743983999999, "quote_volume": 26082576.869, "trades": 135434, "taker_buy_base": 5092852.5, "taker_buy_quote": 11379235.0019 }, { "timestamp": 1743984000000, "datetime": "2025-04-07T00:00:00", "open": 2.162, "high": 2.26, "low": 1.978, "close": 2.118, "volume": 34486508.5, "close_time": 1744070399999, "quote_volume": 72340739.1972, "trades": 383740, "taker_buy_base": 16989522.6, "taker_buy_quote": 35660839.0126 }, { "timestamp": 1744070400000, "datetime": "2025-04-08T00:00:00", "open": 2.119, "high": 2.17, "low": 1.876, "close": 1.908, "volume": 21930944.4, "close_time": 1744156799999, "quote_volume": 44397899.8005, "trades": 216438, "taker_buy_base": 10627565.4, "taker_buy_quote": 21546912.4216 }, { "timestamp": 1744156800000, "datetime": "2025-04-09T00:00:00", "open": 1.908, "high": 2.147, "low": 1.821, "close": 2.102, "volume": 35529338.7, "close_time": 1744243199999, "quote_volume": 70295890.1059, "trades": 294399, "taker_buy_base": 17662237.5, "taker_buy_quote": 34913355.9258 }, { "timestamp": 1744243200000, "datetime": "2025-04-10T00:00:00", "open": 2.102, "high": 2.106, "low": 1.932, "close": 2.004, "volume": 15220642.7, "close_time": 1744329599999, "quote_volume": 30895879.5102, "trades": 149933, "taker_buy_base": 7413796.2, "taker_buy_quote": 15046983.872 }, { "timestamp": 1744329600000, "datetime": "2025-04-11T00:00:00", "open": 2.003, "high": 2.122, "low": 2.0, "close": 2.089, "volume": 11273271.4, "close_time": 1744415999999, "quote_volume": 23240052.8269, "trades": 102737, "taker_buy_base": 5550942.6, "taker_buy_quote": 11447047.578 }, { "timestamp": 1744416000000, "datetime": "2025-04-12T00:00:00", "open": 2.089, "high": 2.236, "low": 2.06, "close": 2.212, "volume": 9627141.3, "close_time": 1744502399999, "quote_volume": 20769425.7219, "trades": 92657, "taker_buy_base": 4876021.6, "taker_buy_quote": 10519622.4743 }, { "timestamp": 1744502400000, "datetime": "2025-04-13T00:00:00", "open": 2.213, "high": 2.247, "low": 2.077, "close": 2.094, "volume": 9819656.9, "close_time": 1744588799999, "quote_volume": 21268602.1631, "trades": 130095, "taker_buy_base": 4836607.5, "taker_buy_quote": 10488661.1282 }, { "timestamp": 1744588800000, "datetime": "2025-04-14T00:00:00", "open": 2.095, "high": 2.21, "low": 2.076, "close": 2.115, "volume": 16040456.4, "close_time": 1744675199999, "quote_volume": 34436816.1713, "trades": 188584, "taker_buy_base": 8188834.0, "taker_buy_quote": 17588976.2636 }, { "timestamp": 1744675200000, "datetime": "2025-04-15T00:00:00", "open": 2.116, "high": 2.144, "low": 2.015, "close": 2.039, "volume": 10866643.2, "close_time": 1744761599999, "quote_volume": 22632296.2558, "trades": 133495, "taker_buy_base": 5304353.2, "taker_buy_quote": 11047163.1333 }, { "timestamp": 1744761600000, "datetime": "2025-04-16T00:00:00", "open": 2.038, "high": 2.062, "low": 1.912, "close": 1.967, "volume": 17036810.8, "close_time": 1744847999999, "quote_volume": 33895838.1378, "trades": 173564, "taker_buy_base": 9328211.1, "taker_buy_quote": 18553820.5584 }, { "timestamp": 1744848000000, "datetime": "2025-04-17T00:00:00", "open": 1.967, "high": 2.096, "low": 1.958, "close": 2.052, "volume": 10071392.0, "close_time": 1744934399999, "quote_volume": 20485834.0512, "trades": 109401, "taker_buy_base": 5011245.3, "taker_buy_quote": 10189876.1388 }, { "timestamp": 1744934400000, "datetime": "2025-04-18T00:00:00", "open": 2.052, "high": 2.091, "low": 2.025, "close": 2.056, "volume": 9013703.9, "close_time": 1745020799999, "quote_volume": 18552896.638, "trades": 81499, "taker_buy_base": 4581545.2, "taker_buy_quote": 9429184.2463 }, { "timestamp": 1745020800000, "datetime": "2025-04-19T00:00:00", "open": 2.055, "high": 2.199, "low": 2.049, "close": 2.182, "volume": 6724401.1, "close_time": 1745107199999, "quote_volume": 14251753.767, "trades": 69673, "taker_buy_base": 3418487.6, "taker_buy_quote": 7241588.5263 }, { "timestamp": 1745107200000, "datetime": "2025-04-20T00:00:00", "open": 2.183, "high": 2.276, "low": 2.143, "close": 2.243, "volume": 6603317.9, "close_time": 1745193599999, "quote_volume": 14492401.8406, "trades": 83794, "taker_buy_base": 3230356.3, "taker_buy_quote": 7092271.201 }, { "timestamp": 1745193600000, "datetime": "2025-04-21T00:00:00", "open": 2.244, "high": 2.332, "low": 2.2, "close": 2.217, "volume": 10896036.2, "close_time": 1745279999999, "quote_volume": 24843200.6038, "trades": 135294, "taker_buy_base": 5463083.3, "taker_buy_quote": 12460319.9908 }, { "timestamp": 1745280000000, "datetime": "2025-04-22T00:00:00", "open": 2.216, "high": 2.427, "low": 2.149, "close": 2.404, "volume": 12111883.1, "close_time": 1745366399999, "quote_volume": 27439662.7891, "trades": 160418, "taker_buy_base": 6269219.8, "taker_buy_quote": 14200513.6569 }, { "timestamp": 1745366400000, "datetime": "2025-04-23T00:00:00", "open": 2.404, "high": 2.549, "low": 2.391, "close": 2.47, "volume": 13889872.1, "close_time": 1745452799999, "quote_volume": 34417878.3411, "trades": 218349, "taker_buy_base": 6856537.1, "taker_buy_quote": 16997260.6923 }, { "timestamp": 1745452800000, "datetime": "2025-04-24T00:00:00", "open": 2.47, "high": 2.589, "low": 2.359, "close": 2.544, "volume": 12377761.6, "close_time": 1745539199999, "quote_volume": 30502768.3772, "trades": 188714, "taker_buy_base": 6174197.3, "taker_buy_quote": 15215881.6045 }, { "timestamp": 1745539200000, "datetime": "2025-04-25T00:00:00", "open": 2.543, "high": 2.649, "low": 2.485, "close": 2.619, "volume": 10952969.4, "close_time": 1745625599999, "quote_volume": 28412956.2504, "trades": 194542, "taker_buy_base": 5543496.6, "taker_buy_quote": 14387395.9123 }, { "timestamp": 1745625600000, "datetime": "2025-04-26T00:00:00", "open": 2.62, "high": 2.729, "low": 2.549, "close": 2.623, "volume": 9129696.9, "close_time": 1745711999999, "quote_volume": 24045518.2733, "trades": 152167, "taker_buy_base": 4481342.2, "taker_buy_quote": 11806036.4125 }, { "timestamp": 1745712000000, "datetime": "2025-04-27T00:00:00", "open": 2.623, "high": 2.658, "low": 2.487, "close": 2.488, "volume": 6959687.3, "close_time": 1745798399999, "quote_volume": 17838590.7868, "trades": 126658, "taker_buy_base": 3358623.6, "taker_buy_quote": 8607821.9941 }, { "timestamp": 1745798400000, "datetime": "2025-04-28T00:00:00", "open": 2.489, "high": 2.63, "low": 2.419, "close": 2.584, "volume": 12141763.8, "close_time": 1745884799999, "quote_volume": 30865998.6067, "trades": 190682, "taker_buy_base": 6100102.0, "taker_buy_quote": 15509419.0872 }, { "timestamp": 1745884800000, "datetime": "2025-04-29T00:00:00", "open": 2.585, "high": 2.62, "low": 2.486, "close": 2.529, "volume": 9866365.0, "close_time": 1745971199999, "quote_volume": 25289356.8873, "trades": 144717, "taker_buy_base": 4926540.0, "taker_buy_quote": 12632519.8479 }, { "timestamp": 1745971200000, "datetime": "2025-04-30T00:00:00", "open": 2.528, "high": 2.55, "low": 2.375, "close": 2.463, "volume": 7918908.3, "close_time": 1746057599999, "quote_volume": 19570780.2538, "trades": 131503, "taker_buy_base": 3744115.6, "taker_buy_quote": 9254403.8386 }, { "timestamp": 1746057600000, "datetime": "2025-05-01T00:00:00", "open": 2.464, "high": 2.606, "low": 2.459, "close": 2.542, "volume": 7959029.6, "close_time": 1746143999999, "quote_volume": 20286091.5455, "trades": 113515, "taker_buy_base": 3928215.6, "taker_buy_quote": 10014157.6456 }, { "timestamp": 1746144000000, "datetime": "2025-05-02T00:00:00", "open": 2.542, "high": 2.635, "low": 2.486, "close": 2.51, "volume": 7291529.0, "close_time": 1746230399999, "quote_volume": 18656638.7657, "trades": 123255, "taker_buy_base": 3492870.6, "taker_buy_quote": 8943762.8714 }, { "timestamp": 1746230400000, "datetime": "2025-05-03T00:00:00", "open": 2.511, "high": 2.516, "low": 2.399, "close": 2.422, "volume": 6812115.1, "close_time": 1746316799999, "quote_volume": 16838814.9677, "trades": 88725, "taker_buy_base": 3353459.4, "taker_buy_quote": 8290586.2263 }, { "timestamp": 1746316800000, "datetime": "2025-05-04T00:00:00", "open": 2.422, "high": 2.454, "low": 2.304, "close": 2.322, "volume": 6257302.2, "close_time": 1746403199999, "quote_volume": 14848545.1808, "trades": 85329, "taker_buy_base": 2838803.4, "taker_buy_quote": 6738011.2605 }, { "timestamp": 1746403200000, "datetime": "2025-05-05T00:00:00", "open": 2.321, "high": 2.397, "low": 2.285, "close": 2.315, "volume": 5763100.1, "close_time": 1746489599999, "quote_volume": 13489680.2291, "trades": 96671, "taker_buy_base": 2722575.6, "taker_buy_quote": 6374481.061 }, { "timestamp": 1746489600000, "datetime": "2025-05-06T00:00:00", "open": 2.315, "high": 2.348, "low": 2.232, "close": 2.329, "volume": 9099056.8, "close_time": 1746575999999, "quote_volume": 20863344.0195, "trades": 119316, "taker_buy_base": 4393030.7, "taker_buy_quote": 10077947.0498 }, { "timestamp": 1746576000000, "datetime": "2025-05-07T00:00:00", "open": 2.329, "high": 2.385, "low": 2.223, "close": 2.284, "volume": 10610239.7, "close_time": 1746662399999, "quote_volume": 24395964.9014, "trades": 134706, "taker_buy_base": 5259402.6, "taker_buy_quote": 12094484.537 }, { "timestamp": 1746662400000, "datetime": "2025-05-08T00:00:00", "open": 2.285, "high": 2.743, "low": 2.274, "close": 2.736, "volume": 15510250.4, "close_time": 1746748799999, "quote_volume": 39144431.7774, "trades": 214740, "taker_buy_base": 8110577.9, "taker_buy_quote": 20484211.3006 }, { "timestamp": 1746748800000, "datetime": "2025-05-09T00:00:00", "open": 2.736, "high": 2.986, "low": 2.722, "close": 2.901, "volume": 18620824.6, "close_time": 1746835199999, "quote_volume": 53478068.1651, "trades": 355035, "taker_buy_base": 9231054.0, "taker_buy_quote": 26510689.1983 }, { "timestamp": 1746835200000, "datetime": "2025-05-10T00:00:00", "open": 2.901, "high": 3.383, "low": 2.875, "close": 3.35, "volume": 14461501.9, "close_time": 1746921599999, "quote_volume": 44406730.6879, "trades": 305384, "taker_buy_base": 7509741.9, "taker_buy_quote": 23070088.0629 }, { "timestamp": 1746921600000, "datetime": "2025-05-11T00:00:00", "open": 3.351, "high": 3.371, "low": 3.065, "close": 3.14, "volume": 14382806.5, "close_time": 1747007999999, "quote_volume": 46335521.6008, "trades": 317764, "taker_buy_base": 7021791.3, "taker_buy_quote": 22630262.587 }, { "timestamp": 1747008000000, "datetime": "2025-05-12T00:00:00", "open": 3.141, "high": 3.341, "low": 3.012, "close": 3.187, "volume": 18712480.4, "close_time": 1747094399999, "quote_volume": 59705823.3028, "trades": 437874, "taker_buy_base": 8817590.8, "taker_buy_quote": 28135479.6561 }, { "timestamp": 1747094400000, "datetime": "2025-05-13T00:00:00", "open": 3.188, "high": 3.294, "low": 2.995, "close": 3.21, "volume": 11080196.8, "close_time": 1747180799999, "quote_volume": 34699174.2468, "trades": 263850, "taker_buy_base": 5640264.5, "taker_buy_quote": 17679022.592 }, { "timestamp": 1747180800000, "datetime": "2025-05-14T00:00:00", "open": 3.21, "high": 3.293, "low": 3.022, "close": 3.051, "volume": 11438919.9, "close_time": 1747267199999, "quote_volume": 35919526.2371, "trades": 238444, "taker_buy_base": 5534103.4, "taker_buy_quote": 17376410.1881 }, { "timestamp": 1747267200000, "datetime": "2025-05-15T00:00:00", "open": 3.051, "high": 3.099, "low": 2.808, "close": 2.882, "volume": 15562201.1, "close_time": 1747353599999, "quote_volume": 45449847.2123, "trades": 266928, "taker_buy_base": 7441046.3, "taker_buy_quote": 21720554.8845 }, { "timestamp": 1747353600000, "datetime": "2025-05-16T00:00:00", "open": 2.883, "high": 2.99, "low": 2.769, "close": 2.795, "volume": 8949362.0, "close_time": 1747439999999, "quote_volume": 25859741.4333, "trades": 191202, "taker_buy_base": 4401986.1, "taker_buy_quote": 12729014.0098 }, { "timestamp": 1747440000000, "datetime": "2025-05-17T00:00:00", "open": 2.795, "high": 2.807, "low": 2.657, "close": 2.693, "volume": 7893996.7, "close_time": 1747526399999, "quote_volume": 21527713.5579, "trades": 162066, "taker_buy_base": 3907177.4, "taker_buy_quote": 10655657.3063 }, { "timestamp": 1747526400000, "datetime": "2025-05-18T00:00:00", "open": 2.693, "high": 2.945, "low": 2.641, "close": 2.866, "volume": 12613480.2, "close_time": 1747612799999, "quote_volume": 35171959.1614, "trades": 225428, "taker_buy_base": 6236815.0, "taker_buy_quote": 17408260.8329 }, { "timestamp": 1747612800000, "datetime": "2025-05-19T00:00:00", "open": 2.867, "high": 2.879, "low": 2.644, "close": 2.769, "volume": 11295860.1, "close_time": 1747699199999, "quote_volume": 30872438.1908, "trades": 218614, "taker_buy_base": 5759290.4, "taker_buy_quote": 15748801.0006 }, { "timestamp": 1747699200000, "datetime": "2025-05-20T00:00:00", "open": 2.769, "high": 2.888, "low": 2.674, "close": 2.813, "volume": 9857449.0, "close_time": 1747785599999, "quote_volume": 27367663.1524, "trades": 194333, "taker_buy_base": 4929517.3, "taker_buy_quote": 13701992.1827 }, { "timestamp": 1747785600000, "datetime": "2025-05-21T00:00:00", "open": 2.814, "high": 2.966, "low": 2.755, "close": 2.863, "volume": 17235719.9, "close_time": 1747871999999, "quote_volume": 48738827.0808, "trades": 317576, "taker_buy_base": 8363676.8, "taker_buy_quote": 23657320.1683 }, { "timestamp": 1747872000000, "datetime": "2025-05-22T00:00:00", "open": 2.864, "high": 3.103, "low": 2.863, "close": 3.076, "volume": 14472008.2, "close_time": 1747958399999, "quote_volume": 43432417.1324, "trades": 244834, "taker_buy_base": 7231790.3, "taker_buy_quote": 21710263.2546 }, { "timestamp": 1747958400000, "datetime": "2025-05-23T00:00:00", "open": 3.077, "high": 3.161, "low": 2.782, "close": 2.797, "volume": 18804983.2, "close_time": 1748044799999, "quote_volume": 55974506.4656, "trades": 322292, "taker_buy_base": 8643583.6, "taker_buy_quote": 25743021.6517 }, { "timestamp": 1748044800000, "datetime": "2025-05-24T00:00:00", "open": 2.798, "high": 2.86, "low": 2.758, "close": 2.774, "volume": 6677724.9, "close_time": 1748131199999, "quote_volume": 18781467.7249, "trades": 136102, "taker_buy_base": 3278747.5, "taker_buy_quote": 9226976.3486 }, { "timestamp": 1748131200000, "datetime": "2025-05-25T00:00:00", "open": 2.775, "high": 2.814, "low": 2.636, "close": 2.796, "volume": 9368947.8, "close_time": 1748217599999, "quote_volume": 25474812.9591, "trades": 159023, "taker_buy_base": 4341212.7, "taker_buy_quote": 11800142.0867 }, { "timestamp": 1748217600000, "datetime": "2025-05-26T00:00:00", "open": 2.797, "high": 2.87, "low": 2.737, "close": 2.769, "volume": 9391458.3, "close_time": 1748303999999, "quote_volume": 26318927.9594, "trades": 168430, "taker_buy_base": 4627905.7, "taker_buy_quote": 12986003.3499 }, { "timestamp": 1748304000000, "datetime": "2025-05-27T00:00:00", "open": 2.769, "high": 2.926, "low": 2.698, "close": 2.817, "volume": 11240545.3, "close_time": 1748390399999, "quote_volume": 31988615.9007, "trades": 189689, "taker_buy_base": 5580004.6, "taker_buy_quote": 15878185.7686 }, { "timestamp": 1748390400000, "datetime": "2025-05-28T00:00:00", "open": 2.817, "high": 2.899, "low": 2.737, "close": 2.87, "volume": 10917220.5, "close_time": 1748476799999, "quote_volume": 30809972.3136, "trades": 179963, "taker_buy_base": 5259389.4, "taker_buy_quote": 14847215.8239 }, { "timestamp": 1748476800000, "datetime": "2025-05-29T00:00:00", "open": 2.871, "high": 2.989, "low": 2.745, "close": 2.754, "volume": 17760804.0, "close_time": 1748563199999, "quote_volume": 51379951.9957, "trades": 237311, "taker_buy_base": 8587092.2, "taker_buy_quote": 24845355.596 }, { "timestamp": 1748563200000, "datetime": "2025-05-30T00:00:00", "open": 2.754, "high": 2.771, "low": 2.41, "close": 2.444, "volume": 21468557.3, "close_time": 1748649599999, "quote_volume": 55498986.1267, "trades": 305949, "taker_buy_base": 9941763.4, "taker_buy_quote": 25722823.6725 }, { "timestamp": 1748649600000, "datetime": "2025-05-31T00:00:00", "open": 2.445, "high": 2.467, "low": 2.333, "close": 2.421, "volume": 14058167.1, "close_time": 1748735999999, "quote_volume": 33840248.8806, "trades": 189506, "taker_buy_base": 6808232.1, "taker_buy_quote": 16397549.7572 }, { "timestamp": 1748736000000, "datetime": "2025-06-01T00:00:00", "open": 2.421, "high": 2.474, "low": 2.352, "close": 2.462, "volume": 8351113.6, "close_time": 1748822399999, "quote_volume": 20198920.1634, "trades": 118609, "taker_buy_base": 4207240.7, "taker_buy_quote": 10181409.5869 }, { "timestamp": 1748822400000, "datetime": "2025-06-02T00:00:00", "open": 2.463, "high": 2.516, "low": 2.374, "close": 2.503, "volume": 10185792.5, "close_time": 1748908799999, "quote_volume": 24751451.829, "trades": 161254, "taker_buy_base": 4582138.3, "taker_buy_quote": 11136659.3738 }, { "timestamp": 1748908800000, "datetime": "2025-06-03T00:00:00", "open": 2.504, "high": 2.591, "low": 2.475, "close": 2.506, "volume": 9450772.3, "close_time": 1748995199999, "quote_volume": 23972607.7607, "trades": 141053, "taker_buy_base": 4549571.3, "taker_buy_quote": 11544487.2347 }, { "timestamp": 1748995200000, "datetime": "2025-06-04T00:00:00", "open": 2.506, "high": 2.577, "low": 2.419, "close": 2.435, "volume": 9179422.9, "close_time": 1749081599999, "quote_volume": 23063884.7024, "trades": 125429, "taker_buy_base": 4409890.4, "taker_buy_quote": 11080086.0135 }, { "timestamp": 1749081600000, "datetime": "2025-06-05T00:00:00", "open": 2.435, "high": 2.52, "low": 2.224, "close": 2.247, "volume": 13420715.5, "close_time": 1749167999999, "quote_volume": 31866324.3701, "trades": 206251, "taker_buy_base": 6319294.4, "taker_buy_quote": 15024836.8469 }, { "timestamp": 1749168000000, "datetime": "2025-06-06T00:00:00", "open": 2.246, "high": 2.367, "low": 2.243, "close": 2.314, "volume": 9464165.1, "close_time": 1749254399999, "quote_volume": 21824076.7637, "trades": 133218, "taker_buy_base": 4532460.6, "taker_buy_quote": 10455597.164 }, { "timestamp": 1749254400000, "datetime": "2025-06-07T00:00:00", "open": 2.315, "high": 2.465, "low": 2.302, "close": 2.423, "volume": 5054418.7, "close_time": 1749340799999, "quote_volume": 12198245.9691, "trades": 79006, "taker_buy_base": 2508175.7, "taker_buy_quote": 6054421.5376 }, { "timestamp": 1749340800000, "datetime": "2025-06-08T00:00:00", "open": 2.423, "high": 2.463, "low": 2.371, "close": 2.421, "volume": 5876054.8, "close_time": 1749427199999, "quote_volume": 14192816.4776, "trades": 77211, "taker_buy_base": 2833621.1, "taker_buy_quote": 6845063.1154 }, { "timestamp": 1749427200000, "datetime": "2025-06-09T00:00:00", "open": 2.421, "high": 2.552, "low": 2.371, "close": 2.543, "volume": 8815827.0, "close_time": 1749513599999, "quote_volume": 21645955.9881, "trades": 123381, "taker_buy_base": 4352352.6, "taker_buy_quote": 10694883.8566 }, { "timestamp": 1749513600000, "datetime": "2025-06-10T00:00:00", "open": 2.544, "high": 2.666, "low": 2.501, "close": 2.662, "volume": 12020507.7, "close_time": 1749599999999, "quote_volume": 31146258.0382, "trades": 204025, "taker_buy_base": 6159610.5, "taker_buy_quote": 15973285.6126 }, { "timestamp": 1749600000000, "datetime": "2025-06-11T00:00:00", "open": 2.662, "high": 2.73, "low": 2.556, "close": 2.573, "volume": 10173942.1, "close_time": 1749686399999, "quote_volume": 26875681.7451, "trades": 192659, "taker_buy_base": 4988259.2, "taker_buy_quote": 13183133.977 }, { "timestamp": 1749686400000, "datetime": "2025-06-12T00:00:00", "open": 2.573, "high": 2.581, "low": 2.365, "close": 2.369, "volume": 9888172.1, "close_time": 1749772799999, "quote_volume": 24414376.2566, "trades": 182580, "taker_buy_base": 4719067.4, "taker_buy_quote": 11645241.6361 }, { "timestamp": 1749772800000, "datetime": "2025-06-13T00:00:00", "open": 2.369, "high": 2.37, "low": 2.159, "close": 2.24, "volume": 19293339.8, "close_time": 1749859199999, "quote_volume": 42991215.218, "trades": 309636, "taker_buy_base": 9428493.7, "taker_buy_quote": 21010482.3562 }, { "timestamp": 1749859200000, "datetime": "2025-06-14T00:00:00", "open": 2.239, "high": 2.249, "low": 2.159, "close": 2.232, "volume": 6672462.8, "close_time": 1749945599999, "quote_volume": 14767440.2501, "trades": 99678, "taker_buy_base": 3253219.8, "taker_buy_quote": 7205321.4291 }, { "timestamp": 1749945600000, "datetime": "2025-06-15T00:00:00", "open": 2.233, "high": 2.272, "low": 2.17, "close": 2.228, "volume": 5184333.5, "close_time": 1750031999999, "quote_volume": 11512381.2788, "trades": 85784, "taker_buy_base": 2440336.4, "taker_buy_quote": 5422124.9413 }, { "timestamp": 1750032000000, "datetime": "2025-06-16T00:00:00", "open": 2.228, "high": 2.387, "low": 2.205, "close": 2.272, "volume": 10042413.2, "close_time": 1750118399999, "quote_volume": 23273596.2803, "trades": 147370, "taker_buy_base": 5072538.1, "taker_buy_quote": 11763619.1141 }, { "timestamp": 1750118400000, "datetime": "2025-06-17T00:00:00", "open": 2.272, "high": 2.301, "low": 2.097, "close": 2.14, "volume": 12524666.1, "close_time": 1750204799999, "quote_volume": 27442794.3855, "trades": 188697, "taker_buy_base": 5798139.4, "taker_buy_quote": 12706633.3384 }, { "timestamp": 1750204800000, "datetime": "2025-06-18T00:00:00", "open": 2.14, "high": 2.202, "low": 2.072, "close": 2.187, "volume": 10805064.3, "close_time": 1750291199999, "quote_volume": 23077643.3854, "trades": 174437, "taker_buy_base": 5589081.0, "taker_buy_quote": 11944691.2113 }, { "timestamp": 1750291200000, "datetime": "2025-06-19T00:00:00", "open": 2.187, "high": 2.213, "low": 2.143, "close": 2.181, "volume": 8172312.1, "close_time": 1750377599999, "quote_volume": 17816130.7575, "trades": 117195, "taker_buy_base": 3547120.4, "taker_buy_quote": 7736140.1755 }, { "timestamp": 1750377600000, "datetime": "2025-06-20T00:00:00", "open": 2.182, "high": 2.201, "low": 2.018, "close": 2.075, "volume": 9320143.1, "close_time": 1750463999999, "quote_volume": 19677125.0303, "trades": 144509, "taker_buy_base": 4577505.6, "taker_buy_quote": 9654376.1351 }, { "timestamp": 1750464000000, "datetime": "2025-06-21T00:00:00", "open": 2.075, "high": 2.105, "low": 1.903, "close": 1.973, "volume": 8464747.8, "close_time": 1750550399999, "quote_volume": 17015507.9933, "trades": 130086, "taker_buy_base": 3988928.3, "taker_buy_quote": 8022962.2758 }, { "timestamp": 1750550400000, "datetime": "2025-06-22T00:00:00", "open": 1.972, "high": 2.008, "low": 1.793, "close": 1.898, "volume": 21111804.9, "close_time": 1750636799999, "quote_volume": 39587669.4489, "trades": 284370, "taker_buy_base": 10119442.9, "taker_buy_quote": 18981688.7342 }, { "timestamp": 1750636800000, "datetime": "2025-06-23T00:00:00", "open": 1.898, "high": 2.149, "low": 1.864, "close": 2.123, "volume": 18642754.3, "close_time": 1750723199999, "quote_volume": 36699335.8923, "trades": 249158, "taker_buy_base": 9770470.8, "taker_buy_quote": 19242389.9819 }, { "timestamp": 1750723200000, "datetime": "2025-06-24T00:00:00", "open": 2.123, "high": 2.23, "low": 2.111, "close": 2.19, "volume": 13359845.3, "close_time": 1750809599999, "quote_volume": 29050323.3327, "trades": 186268, "taker_buy_base": 6828933.9, "taker_buy_quote": 14851424.7341 }, { "timestamp": 1750809600000, "datetime": "2025-06-25T00:00:00", "open": 2.19, "high": 2.198, "low": 2.114, "close": 2.139, "volume": 9110942.6, "close_time": 1750895999999, "quote_volume": 19685151.4846, "trades": 137830, "taker_buy_base": 4479067.6, "taker_buy_quote": 9676370.8489 }, { "timestamp": 1750896000000, "datetime": "2025-06-26T00:00:00", "open": 2.138, "high": 2.191, "low": 2.024, "close": 2.05, "volume": 11957630.1, "close_time": 1750982399999, "quote_volume": 25053924.9034, "trades": 163855, "taker_buy_base": 6478159.1, "taker_buy_quote": 13582620.8692 }, { "timestamp": 1750982400000, "datetime": "2025-06-27T00:00:00", "open": 2.051, "high": 2.13, "low": 2.024, "close": 2.113, "volume": 10760814.6, "close_time": 1751068799999, "quote_volume": 22374242.3298, "trades": 133649, "taker_buy_base": 5587302.5, "taker_buy_quote": 11618904.972 }, { "timestamp": 1751068800000, "datetime": "2025-06-28T00:00:00", "open": 2.113, "high": 2.184, "low": 2.089, "close": 2.166, "volume": 5123834.0, "close_time": 1751155199999, "quote_volume": 10896922.4224, "trades": 68378, "taker_buy_base": 2673063.2, "taker_buy_quote": 5689554.3416 }, { "timestamp": 1751155200000, "datetime": "2025-06-29T00:00:00", "open": 2.167, "high": 2.296, "low": 2.112, "close": 2.259, "volume": 8423965.5, "close_time": 1751241599999, "quote_volume": 18431246.275, "trades": 100445, "taker_buy_base": 4263549.6, "taker_buy_quote": 9327237.1041 }, { "timestamp": 1751241600000, "datetime": "2025-06-30T00:00:00", "open": 2.259, "high": 2.276, "low": 2.111, "close": 2.148, "volume": 10642399.3, "close_time": 1751327999999, "quote_volume": 23163222.7035, "trades": 123394, "taker_buy_base": 5164574.4, "taker_buy_quote": 11236473.9485 }, { "timestamp": 1751328000000, "datetime": "2025-07-01T00:00:00", "open": 2.149, "high": 2.166, "low": 2.017, "close": 2.04, "volume": 7506594.6, "close_time": 1751414399999, "quote_volume": 15669543.6173, "trades": 90426, "taker_buy_base": 3305015.2, "taker_buy_quote": 6910162.4032 }, { "timestamp": 1751414400000, "datetime": "2025-07-02T00:00:00", "open": 2.04, "high": 2.27, "low": 2.022, "close": 2.22, "volume": 14532650.0, "close_time": 1751500799999, "quote_volume": 31481688.3899, "trades": 171305, "taker_buy_base": 7310018.6, "taker_buy_quote": 15836750.4056 }, { "timestamp": 1751500800000, "datetime": "2025-07-03T00:00:00", "open": 2.221, "high": 2.363, "low": 2.214, "close": 2.275, "volume": 13136681.5, "close_time": 1751587199999, "quote_volume": 30161435.9864, "trades": 161687, "taker_buy_base": 6544361.0, "taker_buy_quote": 15029818.4276 }, { "timestamp": 1751587200000, "datetime": "2025-07-04T00:00:00", "open": 2.275, "high": 2.299, "low": 2.099, "close": 2.134, "volume": 10507784.8, "close_time": 1751673599999, "quote_volume": 22888066.2056, "trades": 126135, "taker_buy_base": 4586590.1, "taker_buy_quote": 9990761.9251 }, { "timestamp": 1751673600000, "datetime": "2025-07-05T00:00:00", "open": 2.135, "high": 2.161, "low": 2.096, "close": 2.149, "volume": 4434850.2, "close_time": 1751759999999, "quote_volume": 9445551.6197, "trades": 70956, "taker_buy_base": 2200714.4, "taker_buy_quote": 4690805.405 }, { "timestamp": 1751760000000, "datetime": "2025-07-06T00:00:00", "open": 2.15, "high": 2.224, "low": 2.112, "close": 2.18, "volume": 6010306.9, "close_time": 1751846399999, "quote_volume": 13012113.5391, "trades": 82198, "taker_buy_base": 2925494.0, "taker_buy_quote": 6336941.318 }, { "timestamp": 1751846400000, "datetime": "2025-07-07T00:00:00", "open": 2.181, "high": 2.215, "low": 2.132, "close": 2.159, "volume": 7180956.6, "close_time": 1751932799999, "quote_volume": 15555835.4123, "trades": 102788, "taker_buy_base": 3420208.2, "taker_buy_quote": 7410331.2245 }, { "timestamp": 1751932800000, "datetime": "2025-07-08T00:00:00", "open": 2.159, "high": 2.259, "low": 2.12, "close": 2.244, "volume": 8864097.1, "close_time": 1752019199999, "quote_volume": 19336080.0339, "trades": 109028, "taker_buy_base": 4524310.4, "taker_buy_quote": 9878078.2204 }, { "timestamp": 1752019200000, "datetime": "2025-07-09T00:00:00", "open": 2.245, "high": 2.36, "low": 2.204, "close": 2.339, "volume": 10833621.7, "close_time": 1752105599999, "quote_volume": 24707858.9879, "trades": 138912, "taker_buy_base": 5693416.8, "taker_buy_quote": 12990128.1289 }, { "timestamp": 1752105600000, "datetime": "2025-07-10T00:00:00", "open": 2.339, "high": 2.536, "low": 2.318, "close": 2.515, "volume": 10789627.6, "close_time": 1752191999999, "quote_volume": 25973063.591, "trades": 161022, "taker_buy_base": 5639750.4, "taker_buy_quote": 13578521.9265 }, { "timestamp": 1752192000000, "datetime": "2025-07-11T00:00:00", "open": 2.516, "high": 2.641, "low": 2.42, "close": 2.505, "volume": 16497053.9, "close_time": 1752278399999, "quote_volume": 42224473.4423, "trades": 260695, "taker_buy_base": 8011262.9, "taker_buy_quote": 20520204.4607 }, { "timestamp": 1752278400000, "datetime": "2025-07-12T00:00:00", "open": 2.505, "high": 2.556, "low": 2.405, "close": 2.482, "volume": 10024677.2, "close_time": 1752364799999, "quote_volume": 24933273.8976, "trades": 173755, "taker_buy_base": 4840830.0, "taker_buy_quote": 12044284.2882 }, { "timestamp": 1752364800000, "datetime": "2025-07-13T00:00:00", "open": 2.483, "high": 2.592, "low": 2.469, "close": 2.531, "volume": 7233596.5, "close_time": 1752451199999, "quote_volume": 18319952.5816, "trades": 158367, "taker_buy_base": 3624976.2, "taker_buy_quote": 9184045.2247 }, { "timestamp": 1752451200000, "datetime": "2025-07-14T00:00:00", "open": 2.531, "high": 2.697, "low": 2.524, "close": 2.579, "volume": 14187748.0, "close_time": 1752537599999, "quote_volume": 37301156.1749, "trades": 278552, "taker_buy_base": 7183772.2, "taker_buy_quote": 18889501.0815 }, { "timestamp": 1752537600000, "datetime": "2025-07-15T00:00:00", "open": 2.579, "high": 2.672, "low": 2.479, "close": 2.67, "volume": 13857400.7, "close_time": 1752623999999, "quote_volume": 35471062.7609, "trades": 257858, "taker_buy_base": 6668253.9, "taker_buy_quote": 17085090.5455 }, { "timestamp": 1752624000000, "datetime": "2025-07-16T00:00:00", "open": 2.671, "high": 2.818, "low": 2.61, "close": 2.73, "volume": 14911193.0, "close_time": 1752710399999, "quote_volume": 40415692.0453, "trades": 257734, "taker_buy_base": 6825636.6, "taker_buy_quote": 18505792.9577 }, { "timestamp": 1752710400000, "datetime": "2025-07-17T00:00:00", "open": 2.731, "high": 2.863, "low": 2.659, "close": 2.817, "volume": 17296681.9, "close_time": 1752796799999, "quote_volume": 48062080.4005, "trades": 324892, "taker_buy_base": 8826761.3, "taker_buy_quote": 24546150.9191 }, { "timestamp": 1752796800000, "datetime": "2025-07-18T00:00:00", "open": 2.818, "high": 3.041, "low": 2.721, "close": 2.805, "volume": 18255369.3, "close_time": 1752883199999, "quote_volume": 52927268.5764, "trades": 371369, "taker_buy_base": 8993344.8, "taker_buy_quote": 26054815.633 }, { "timestamp": 1752883200000, "datetime": "2025-07-19T00:00:00", "open": 2.804, "high": 2.949, "low": 2.739, "close": 2.918, "volume": 9521366.3, "close_time": 1752969599999, "quote_volume": 27261510.0631, "trades": 211574, "taker_buy_base": 4831626.7, "taker_buy_quote": 13841691.4098 }, { "timestamp": 1752969600000, "datetime": "2025-07-20T00:00:00", "open": 2.918, "high": 3.07, "low": 2.882, "close": 2.976, "volume": 12221981.1, "close_time": 1753055999999, "quote_volume": 36454054.764, "trades": 237360, "taker_buy_base": 6012061.9, "taker_buy_quote": 17928023.3661 }, { "timestamp": 1753056000000, "datetime": "2025-07-21T00:00:00", "open": 2.976, "high": 3.101, "low": 2.91, "close": 3.022, "volume": 15030754.5, "close_time": 1753142399999, "quote_volume": 45383026.9451, "trades": 271385, "taker_buy_base": 7213735.7, "taker_buy_quote": 21786119.7496 }, { "timestamp": 1753142400000, "datetime": "2025-07-22T00:00:00", "open": 3.023, "high": 3.053, "low": 2.851, "close": 3.03, "volume": 19539676.5, "close_time": 1753228799999, "quote_volume": 57630009.5366, "trades": 384987, "taker_buy_base": 9457674.9, "taker_buy_quote": 27891394.204 }, { "timestamp": 1753228800000, "datetime": "2025-07-23T00:00:00", "open": 3.031, "high": 3.038, "low": 2.659, "close": 2.754, "volume": 17315760.9, "close_time": 1753315199999, "quote_volume": 48987971.557, "trades": 331312, "taker_buy_base": 8361967.9, "taker_buy_quote": 23596608.3239 }, { "timestamp": 1753315200000, "datetime": "2025-07-24T00:00:00", "open": 2.755, "high": 2.828, "low": 2.581, "close": 2.717, "volume": 18267028.7, "close_time": 1753401599999, "quote_volume": 49653394.7533, "trades": 320385, "taker_buy_base": 8715073.1, "taker_buy_quote": 23705453.9928 }, { "timestamp": 1753401600000, "datetime": "2025-07-25T00:00:00", "open": 2.718, "high": 2.869, "low": 2.602, "close": 2.855, "volume": 15336781.0, "close_time": 1753487999999, "quote_volume": 41666521.1046, "trades": 279992, "taker_buy_base": 7800456.7, "taker_buy_quote": 21205040.6351 }, { "timestamp": 1753488000000, "datetime": "2025-07-26T00:00:00", "open": 2.854, "high": 2.935, "low": 2.838, "close": 2.882, "volume": 6542357.6, "close_time": 1753574399999, "quote_volume": 18845886.3114, "trades": 116538, "taker_buy_base": 3217718.8, "taker_buy_quote": 9273380.1399 }, { "timestamp": 1753574400000, "datetime": "2025-07-27T00:00:00", "open": 2.883, "high": 2.978, "low": 2.878, "close": 2.963, "volume": 8298608.4, "close_time": 1753660799999, "quote_volume": 24193406.9166, "trades": 149965, "taker_buy_base": 4095416.2, "taker_buy_quote": 11941258.0994 }, { "timestamp": 1753660800000, "datetime": "2025-07-28T00:00:00", "open": 2.963, "high": 3.016, "low": 2.721, "close": 2.752, "volume": 13913787.1, "close_time": 1753747199999, "quote_volume": 40129532.5095, "trades": 256069, "taker_buy_base": 6903390.7, "taker_buy_quote": 19893637.2109 }, { "timestamp": 1753747200000, "datetime": "2025-07-29T00:00:00", "open": 2.751, "high": 2.834, "low": 2.659, "close": 2.723, "volume": 13200628.5, "close_time": 1753833599999, "quote_volume": 36093097.8815, "trades": 227880, "taker_buy_base": 6688363.4, "taker_buy_quote": 18294271.3097 }, { "timestamp": 1753833600000, "datetime": "2025-07-30T00:00:00", "open": 2.724, "high": 2.736, "low": 2.508, "close": 2.657, "volume": 13128271.6, "close_time": 1753919999999, "quote_volume": 34619007.3104, "trades": 223373, "taker_buy_base": 6067326.5, "taker_buy_quote": 16011610.206 }, { "timestamp": 1753920000000, "datetime": "2025-07-31T00:00:00", "open": 2.657, "high": 2.737, "low": 2.524, "close": 2.535, "volume": 8814362.5, "close_time": 1754006399999, "quote_volume": 23274572.2886, "trades": 157444, "taker_buy_base": 4242706.0, "taker_buy_quote": 11207097.2139 }, { "timestamp": 1754006400000, "datetime": "2025-08-01T00:00:00", "open": 2.534, "high": 2.55, "low": 2.352, "close": 2.414, "volume": 23048769.6, "close_time": 1754092799999, "quote_volume": 56747151.6499, "trades": 334727, "taker_buy_base": 11280794.8, "taker_buy_quote": 27778653.5209 }, { "timestamp": 1754092800000, "datetime": "2025-08-02T00:00:00", "open": 2.415, "high": 2.452, "low": 2.301, "close": 2.348, "volume": 8776964.0, "close_time": 1754179199999, "quote_volume": 20867397.2452, "trades": 151804, "taker_buy_base": 4410712.6, "taker_buy_quote": 10490253.9267 }, { "timestamp": 1754179200000, "datetime": "2025-08-03T00:00:00", "open": 2.348, "high": 2.459, "low": 2.313, "close": 2.444, "volume": 4792901.5, "close_time": 1754265599999, "quote_volume": 11507984.5835, "trades": 77780, "taker_buy_base": 2529851.4, "taker_buy_quote": 6077648.3186 }, { "timestamp": 1754265600000, "datetime": "2025-08-04T00:00:00", "open": 2.444, "high": 2.57, "low": 2.441, "close": 2.552, "volume": 7560879.0, "close_time": 1754351999999, "quote_volume": 18923005.9367, "trades": 111866, "taker_buy_base": 3646697.3, "taker_buy_quote": 9134707.8272 }, { "timestamp": 1754352000000, "datetime": "2025-08-05T00:00:00", "open": 2.554, "high": 2.557, "low": 2.392, "close": 2.468, "volume": 10430990.4, "close_time": 1754438399999, "quote_volume": 25940603.6386, "trades": 147491, "taker_buy_base": 4455411.7, "taker_buy_quote": 11078649.7106 }, { "timestamp": 1754438400000, "datetime": "2025-08-06T00:00:00", "open": 2.469, "high": 2.528, "low": 2.385, "close": 2.489, "volume": 8687298.5, "close_time": 1754524799999, "quote_volume": 21428305.1193, "trades": 121677, "taker_buy_base": 4225318.4, "taker_buy_quote": 10424402.4338 }, { "timestamp": 1754524800000, "datetime": "2025-08-07T00:00:00", "open": 2.489, "high": 2.656, "low": 2.468, "close": 2.651, "volume": 6288182.7, "close_time": 1754611199999, "quote_volume": 16161320.9035, "trades": 109633, "taker_buy_base": 3293102.9, "taker_buy_quote": 8464556.7496 }, { "timestamp": 1754611200000, "datetime": "2025-08-08T00:00:00", "open": 2.651, "high": 2.764, "low": 2.608, "close": 2.712, "volume": 11110772.6, "close_time": 1754697599999, "quote_volume": 29631044.3271, "trades": 210121, "taker_buy_base": 5777365.7, "taker_buy_quote": 15417265.5728 }, { "timestamp": 1754697600000, "datetime": "2025-08-09T00:00:00", "open": 2.713, "high": 2.859, "low": 2.705, "close": 2.831, "volume": 8196835.3, "close_time": 1754783999999, "quote_volume": 22941434.3911, "trades": 142782, "taker_buy_base": 4087636.9, "taker_buy_quote": 11443692.0769 }, { "timestamp": 1754784000000, "datetime": "2025-08-10T00:00:00", "open": 2.831, "high": 2.87, "low": 2.695, "close": 2.754, "volume": 11744994.8, "close_time": 1754870399999, "quote_volume": 32479181.3556, "trades": 184857, "taker_buy_base": 5329547.4, "taker_buy_quote": 14754210.5982 }, { "timestamp": 1754870400000, "datetime": "2025-08-11T00:00:00", "open": 2.754, "high": 2.83, "low": 2.578, "close": 2.601, "volume": 14279822.7, "close_time": 1754956799999, "quote_volume": 38677875.429, "trades": 227825, "taker_buy_base": 7110857.6, "taker_buy_quote": 19265558.5357 }, { "timestamp": 1754956800000, "datetime": "2025-08-12T00:00:00", "open": 2.601, "high": 2.825, "low": 2.565, "close": 2.787, "volume": 12919041.1, "close_time": 1755043199999, "quote_volume": 34682099.5003, "trades": 204907, "taker_buy_base": 6480558.4, "taker_buy_quote": 17402913.7483 }, { "timestamp": 1755043200000, "datetime": "2025-08-13T00:00:00", "open": 2.787, "high": 3.046, "low": 2.754, "close": 2.997, "volume": 17725323.0, "close_time": 1755129599999, "quote_volume": 51492233.5693, "trades": 273244, "taker_buy_base": 9495898.8, "taker_buy_quote": 27597154.6719 }, { "timestamp": 1755129600000, "datetime": "2025-08-14T00:00:00", "open": 2.998, "high": 3.06, "low": 2.692, "close": 2.759, "volume": 24269353.8, "close_time": 1755215999999, "quote_volume": 70006648.6062, "trades": 415786, "taker_buy_base": 12057941.8, "taker_buy_quote": 34819911.2777 }, { "timestamp": 1755216000000, "datetime": "2025-08-15T00:00:00", "open": 2.758, "high": 2.848, "low": 2.625, "close": 2.708, "volume": 14216639.9, "close_time": 1755302399999, "quote_volume": 38900818.0495, "trades": 251736, "taker_buy_base": 6936379.1, "taker_buy_quote": 18971939.1826 }, { "timestamp": 1755302400000, "datetime": "2025-08-16T00:00:00", "open": 2.707, "high": 2.767, "low": 2.682, "close": 2.742, "volume": 7513133.5, "close_time": 1755388799999, "quote_volume": 20511579.533, "trades": 111478, "taker_buy_base": 3662979.1, "taker_buy_quote": 10000518.1676 }, { "timestamp": 1755388800000, "datetime": "2025-08-17T00:00:00", "open": 2.742, "high": 2.843, "low": 2.694, "close": 2.702, "volume": 10149852.7, "close_time": 1755475199999, "quote_volume": 27958911.2378, "trades": 133290, "taker_buy_base": 4947229.9, "taker_buy_quote": 13633080.7263 }, { "timestamp": 1755475200000, "datetime": "2025-08-18T00:00:00", "open": 2.701, "high": 2.702, "low": 2.544, "close": 2.575, "volume": 14106376.1, "close_time": 1755561599999, "quote_volume": 36596104.3559, "trades": 210413, "taker_buy_base": 6833193.5, "taker_buy_quote": 17722927.7058 }, { "timestamp": 1755561600000, "datetime": "2025-08-19T00:00:00", "open": 2.576, "high": 2.6, "low": 2.418, "close": 2.422, "volume": 11643815.2, "close_time": 1755647999999, "quote_volume": 29121231.7207, "trades": 178467, "taker_buy_base": 5712956.2, "taker_buy_quote": 14294005.0814 }, { "timestamp": 1755648000000, "datetime": "2025-08-20T00:00:00", "open": 2.423, "high": 2.564, "low": 2.413, "close": 2.547, "volume": 9913750.9, "close_time": 1755734399999, "quote_volume": 24585097.5541, "trades": 146768, "taker_buy_base": 5099759.4, "taker_buy_quote": 12646745.5545 }, { "timestamp": 1755734400000, "datetime": "2025-08-21T00:00:00", "open": 2.546, "high": 2.57, "low": 2.436, "close": 2.445, "volume": 6441912.2, "close_time": 1755820799999, "quote_volume": 16029094.0263, "trades": 117820, "taker_buy_base": 2963402.0, "taker_buy_quote": 7376744.586 }, { "timestamp": 1755820800000, "datetime": "2025-08-22T00:00:00", "open": 2.446, "high": 2.718, "low": 2.369, "close": 2.688, "volume": 19778990.8, "close_time": 1755907199999, "quote_volume": 50103497.4201, "trades": 279914, "taker_buy_base": 10205798.7, "taker_buy_quote": 25888415.7101 }, { "timestamp": 1755907200000, "datetime": "2025-08-23T00:00:00", "open": 2.688, "high": 2.718, "low": 2.605, "close": 2.7, "volume": 7327283.5, "close_time": 1755993599999, "quote_volume": 19596791.7505, "trades": 116601, "taker_buy_base": 3699947.4, "taker_buy_quote": 9896904.5118 }, { "timestamp": 1755993600000, "datetime": "2025-08-24T00:00:00", "open": 2.7, "high": 2.788, "low": 2.576, "close": 2.657, "volume": 14947241.4, "close_time": 1756079999999, "quote_volume": 39898135.3656, "trades": 224463, "taker_buy_base": 7612858.7, "taker_buy_quote": 20317175.9949 }, { "timestamp": 1756080000000, "datetime": "2025-08-25T00:00:00", "open": 2.656, "high": 2.688, "low": 2.349, "close": 2.398, "volume": 15931166.7, "close_time": 1756166399999, "quote_volume": 39738891.3305, "trades": 261831, "taker_buy_base": 7719567.2, "taker_buy_quote": 19232636.5864 }, { "timestamp": 1756166400000, "datetime": "2025-08-26T00:00:00", "open": 2.397, "high": 2.547, "low": 2.377, "close": 2.526, "volume": 10649679.9, "close_time": 1756252799999, "quote_volume": 26153121.9417, "trades": 175451, "taker_buy_base": 5515592.9, "taker_buy_quote": 13555321.2461 }, { "timestamp": 1756252800000, "datetime": "2025-08-27T00:00:00", "open": 2.526, "high": 2.577, "low": 2.495, "close": 2.519, "volume": 9521835.8, "close_time": 1756339199999, "quote_volume": 24123701.5215, "trades": 154843, "taker_buy_base": 4793071.0, "taker_buy_quote": 12145565.9506 }, { "timestamp": 1756339200000, "datetime": "2025-08-28T00:00:00", "open": 2.518, "high": 2.567, "low": 2.477, "close": 2.545, "volume": 9082971.9, "close_time": 1756425599999, "quote_volume": 22913261.5325, "trades": 112867, "taker_buy_base": 4710024.0, "taker_buy_quote": 11888275.8537 }, { "timestamp": 1756425600000, "datetime": "2025-08-29T00:00:00", "open": 2.545, "high": 2.551, "low": 2.391, "close": 2.43, "volume": 14150848.5, "close_time": 1756511999999, "quote_volume": 34743930.02, "trades": 175441, "taker_buy_base": 6937983.8, "taker_buy_quote": 17032930.0729 }, { "timestamp": 1756512000000, "datetime": "2025-08-30T00:00:00", "open": 2.43, "high": 2.464, "low": 2.393, "close": 2.435, "volume": 3638301.6, "close_time": 1756598399999, "quote_volume": 8846263.4594, "trades": 55625, "taker_buy_base": 1815249.4, "taker_buy_quote": 4415775.3211 }, { "timestamp": 1756598400000, "datetime": "2025-08-31T00:00:00", "open": 2.435, "high": 2.483, "low": 2.364, "close": 2.367, "volume": 5591793.7, "close_time": 1756684799999, "quote_volume": 13608771.7789, "trades": 64644, "taker_buy_base": 2669833.2, "taker_buy_quote": 6508760.0094 }, { "timestamp": 1756684800000, "datetime": "2025-09-01T00:00:00", "open": 2.366, "high": 2.453, "low": 2.279, "close": 2.34, "volume": 13274722.1, "close_time": 1756771199999, "quote_volume": 31273823.9171, "trades": 153883, "taker_buy_base": 6461039.4, "taker_buy_quote": 15230338.1517 }, { "timestamp": 1756771200000, "datetime": "2025-09-02T00:00:00", "open": 2.341, "high": 2.441, "low": 2.319, "close": 2.439, "volume": 9646582.7, "close_time": 1756857599999, "quote_volume": 22910065.5744, "trades": 125138, "taker_buy_base": 5091069.3, "taker_buy_quote": 12099023.54 }, { "timestamp": 1756857600000, "datetime": "2025-09-03T00:00:00", "open": 2.439, "high": 2.494, "low": 2.421, "close": 2.469, "volume": 6026890.2, "close_time": 1756943999999, "quote_volume": 14803578.4367, "trades": 76604, "taker_buy_base": 3085458.4, "taker_buy_quote": 7581814.7453 }, { "timestamp": 1756944000000, "datetime": "2025-09-04T00:00:00", "open": 2.468, "high": 2.477, "low": 2.359, "close": 2.376, "volume": 5984615.2, "close_time": 1757030399999, "quote_volume": 14423126.4832, "trades": 73848, "taker_buy_base": 2955908.6, "taker_buy_quote": 7123576.6976 }, { "timestamp": 1757030400000, "datetime": "2025-09-05T00:00:00", "open": 2.375, "high": 2.478, "low": 2.366, "close": 2.399, "volume": 11655802.6, "close_time": 1757116799999, "quote_volume": 28180553.7617, "trades": 133329, "taker_buy_base": 5600647.0, "taker_buy_quote": 13546972.4415 }, { "timestamp": 1757116800000, "datetime": "2025-09-06T00:00:00", "open": 2.398, "high": 2.41, "low": 2.374, "close": 2.402, "volume": 2938241.9, "close_time": 1757203199999, "quote_volume": 7032479.5961, "trades": 43062, "taker_buy_base": 1561180.6, "taker_buy_quote": 3737045.7163 }, { "timestamp": 1757203200000, "datetime": "2025-09-07T00:00:00", "open": 2.403, "high": 2.488, "low": 2.4, "close": 2.465, "volume": 4891282.3, "close_time": 1757289599999, "quote_volume": 11987800.1128, "trades": 56483, "taker_buy_base": 2540172.7, "taker_buy_quote": 6227271.1793 }, { "timestamp": 1757289600000, "datetime": "2025-09-08T00:00:00", "open": 2.464, "high": 2.597, "low": 2.452, "close": 2.576, "volume": 7823855.3, "close_time": 1757375999999, "quote_volume": 19795724.7619, "trades": 114016, "taker_buy_base": 4174372.9, "taker_buy_quote": 10562085.9923 }, { "timestamp": 1757376000000, "datetime": "2025-09-09T00:00:00", "open": 2.577, "high": 2.796, "low": 2.576, "close": 2.634, "volume": 21161601.9, "close_time": 1757462399999, "quote_volume": 56663651.4637, "trades": 250087, "taker_buy_base": 10640950.1, "taker_buy_quote": 28496260.0725 }, { "timestamp": 1757462400000, "datetime": "2025-09-10T00:00:00", "open": 2.634, "high": 2.734, "low": 2.618, "close": 2.727, "volume": 10951758.6, "close_time": 1757548799999, "quote_volume": 29366377.7906, "trades": 149579, "taker_buy_base": 5680025.1, "taker_buy_quote": 15233028.9133 }, { "timestamp": 1757548800000, "datetime": "2025-09-11T00:00:00", "open": 2.726, "high": 2.772, "low": 2.674, "close": 2.745, "volume": 11627765.8, "close_time": 1757635199999, "quote_volume": 31644636.7601, "trades": 139752, "taker_buy_base": 5706534.2, "taker_buy_quote": 15538431.3684 }, { "timestamp": 1757635200000, "datetime": "2025-09-12T00:00:00", "open": 2.744, "high": 2.813, "low": 2.674, "close": 2.792, "volume": 10269661.3, "close_time": 1757721599999, "quote_volume": 28227625.9254, "trades": 117069, "taker_buy_base": 5238241.4, "taker_buy_quote": 14414500.8843 }, { "timestamp": 1757721600000, "datetime": "2025-09-13T00:00:00", "open": 2.792, "high": 2.889, "low": 2.768, "close": 2.81, "volume": 12029689.3, "close_time": 1757807999999, "quote_volume": 33986991.6596, "trades": 135940, "taker_buy_base": 6303602.2, "taker_buy_quote": 17812269.1533 }, { "timestamp": 1757808000000, "datetime": "2025-09-14T00:00:00", "open": 2.81, "high": 2.818, "low": 2.673, "close": 2.706, "volume": 7398340.0, "close_time": 1757894399999, "quote_volume": 20207702.1413, "trades": 118361, "taker_buy_base": 3436484.3, "taker_buy_quote": 9384913.9539 }, { "timestamp": 1757894400000, "datetime": "2025-09-15T00:00:00", "open": 2.705, "high": 2.778, "low": 2.577, "close": 2.626, "volume": 12996176.0, "close_time": 1757980799999, "quote_volume": 34471510.8524, "trades": 169960, "taker_buy_base": 6222757.8, "taker_buy_quote": 16513829.8792 }, { "timestamp": 1757980800000, "datetime": "2025-09-16T00:00:00", "open": 2.626, "high": 2.736, "low": 2.579, "close": 2.708, "volume": 10198575.8, "close_time": 1758067199999, "quote_volume": 27331698.0107, "trades": 139238, "taker_buy_base": 5043804.2, "taker_buy_quote": 13509760.7357 }, { "timestamp": 1758067200000, "datetime": "2025-09-17T00:00:00", "open": 2.708, "high": 2.836, "low": 2.648, "close": 2.824, "volume": 14196018.2, "close_time": 1758153599999, "quote_volume": 38741966.4029, "trades": 208725, "taker_buy_base": 7018375.7, "taker_buy_quote": 19177672.4904 }, { "timestamp": 1758153600000, "datetime": "2025-09-18T00:00:00", "open": 2.824, "high": 3.268, "low": 2.803, "close": 3.175, "volume": 31510705.1, "close_time": 1758239999999, "quote_volume": 96451316.4886, "trades": 352120, "taker_buy_base": 16723529.9, "taker_buy_quote": 51131224.3486 }, { "timestamp": 1758240000000, "datetime": "2025-09-19T00:00:00", "open": 3.176, "high": 3.342, "low": 3.092, "close": 3.12, "volume": 33893185.1, "close_time": 1758326399999, "quote_volume": 108654231.6876, "trades": 450227, "taker_buy_base": 17220239.5, "taker_buy_quote": 55242151.3752 }, { "timestamp": 1758326400000, "datetime": "2025-09-20T00:00:00", "open": 3.12, "high": 3.283, "low": 3.05, "close": 3.156, "volume": 18215306.8, "close_time": 1758412799999, "quote_volume": 57351462.7301, "trades": 242067, "taker_buy_base": 8847535.4, "taker_buy_quote": 27862866.2497 }, { "timestamp": 1758412800000, "datetime": "2025-09-21T00:00:00", "open": 3.155, "high": 3.169, "low": 3.07, "close": 3.129, "volume": 8221274.4, "close_time": 1758499199999, "quote_volume": 25673070.7929, "trades": 116490, "taker_buy_base": 3898009.8, "taker_buy_quote": 12173949.4748 }, { "timestamp": 1758499200000, "datetime": "2025-09-22T00:00:00", "open": 3.129, "high": 3.161, "low": 2.753, "close": 2.962, "volume": 24463376.1, "close_time": 1758585599999, "quote_volume": 71300101.4929, "trades": 310852, "taker_buy_base": 11391037.7, "taker_buy_quote": 33166839.7909 }, { "timestamp": 1758585600000, "datetime": "2025-09-23T00:00:00", "open": 2.962, "high": 3.134, "low": 2.855, "close": 2.919, "volume": 23471364.9, "close_time": 1758671999999, "quote_volume": 70756556.6537, "trades": 400841, "taker_buy_base": 11486041.8, "taker_buy_quote": 34661907.187 }, { "timestamp": 1758672000000, "datetime": "2025-09-24T00:00:00", "open": 2.919, "high": 3.119, "low": 2.866, "close": 3.023, "volume": 16787194.0, "close_time": 1758758399999, "quote_volume": 50641495.886, "trades": 313255, "taker_buy_base": 8126882.5, "taker_buy_quote": 24527349.404 }, { "timestamp": 1758758400000, "datetime": "2025-09-25T00:00:00", "open": 3.022, "high": 3.038, "low": 2.705, "close": 2.728, "volume": 24370347.1, "close_time": 1758844799999, "quote_volume": 69716794.315, "trades": 410722, "taker_buy_base": 11321640.6, "taker_buy_quote": 32397764.9239 }, { "timestamp": 1758844800000, "datetime": "2025-09-26T00:00:00", "open": 2.728, "high": 2.798, "low": 2.624, "close": 2.778, "volume": 16306592.0, "close_time": 1758931199999, "quote_volume": 44270769.3856, "trades": 254471, "taker_buy_base": 7761464.7, "taker_buy_quote": 21082963.6171 }, { "timestamp": 1758931200000, "datetime": "2025-09-27T00:00:00", "open": 2.777, "high": 2.777, "low": 2.685, "close": 2.728, "volume": 5432660.9, "close_time": 1759017599999, "quote_volume": 14802642.2644, "trades": 86823, "taker_buy_base": 2535289.2, "taker_buy_quote": 6911139.4702 }, { "timestamp": 1759017600000, "datetime": "2025-09-28T00:00:00", "open": 2.729, "high": 2.816, "low": 2.648, "close": 2.8, "volume": 7185220.7, "close_time": 1759103999999, "quote_volume": 19490489.2311, "trades": 109791, "taker_buy_base": 3452713.9, "taker_buy_quote": 9380260.6696 }, { "timestamp": 1759104000000, "datetime": "2025-09-29T00:00:00", "open": 2.8, "high": 2.835, "low": 2.689, "close": 2.775, "volume": 13893789.9, "close_time": 1759190399999, "quote_volume": 38581019.9804, "trades": 233957, "taker_buy_base": 6510931.7, "taker_buy_quote": 18068921.8198 }, { "timestamp": 1759190400000, "datetime": "2025-09-30T00:00:00", "open": 2.775, "high": 2.789, "low": 2.563, "close": 2.629, "volume": 14050848.5, "close_time": 1759276799999, "quote_volume": 37122451.7934, "trades": 179398, "taker_buy_base": 6760045.1, "taker_buy_quote": 17850895.0572 }, { "timestamp": 1759276800000, "datetime": "2025-10-01T00:00:00", "open": 2.629, "high": 2.877, "low": 2.615, "close": 2.833, "volume": 18952060.3, "close_time": 1759363199999, "quote_volume": 52673565.4061, "trades": 284814, "taker_buy_base": 9653259.5, "taker_buy_quote": 26834382.8475 }, { "timestamp": 1759363200000, "datetime": "2025-10-02T00:00:00", "open": 2.833, "high": 3.01, "low": 2.821, "close": 2.968, "volume": 19961035.4, "close_time": 1759449599999, "quote_volume": 58009327.5054, "trades": 308246, "taker_buy_base": 9841765.3, "taker_buy_quote": 28622321.5931 }, { "timestamp": 1759449600000, "datetime": "2025-10-03T00:00:00", "open": 2.969, "high": 3.084, "low": 2.889, "close": 3.032, "volume": 19818244.1, "close_time": 1759535999999, "quote_volume": 58947228.5343, "trades": 349723, "taker_buy_base": 9075523.1, "taker_buy_quote": 27017757.5806 }, { "timestamp": 1759536000000, "datetime": "2025-10-04T00:00:00", "open": 3.032, "high": 3.043, "low": 2.878, "close": 2.961, "volume": 11900786.0, "close_time": 1759622399999, "quote_volume": 35152683.0598, "trades": 199444, "taker_buy_base": 5470167.1, "taker_buy_quote": 16159204.0267 }, { "timestamp": 1759622400000, "datetime": "2025-10-05T00:00:00", "open": 2.961, "high": 3.181, "low": 2.933, "close": 2.957, "volume": 20625298.9, "close_time": 1759708799999, "quote_volume": 62845347.9814, "trades": 366092, "taker_buy_base": 9883738.1, "taker_buy_quote": 30121105.4993 }, { "timestamp": 1759708800000, "datetime": "2025-10-06T00:00:00", "open": 2.957, "high": 3.088, "low": 2.933, "close": 3.049, "volume": 16702710.3, "close_time": 1759795199999, "quote_volume": 50233688.8094, "trades": 317476, "taker_buy_base": 8240230.2, "taker_buy_quote": 24777758.973 }, { "timestamp": 1759795200000, "datetime": "2025-10-07T00:00:00", "open": 3.049, "high": 3.072, "low": 2.903, "close": 2.949, "volume": 21389957.3, "close_time": 1759881599999, "quote_volume": 63728121.2187, "trades": 302035, "taker_buy_base": 10209779.4, "taker_buy_quote": 30401996.7189 }, { "timestamp": 1759881600000, "datetime": "2025-10-08T00:00:00", "open": 2.949, "high": 3.023, "low": 2.897, "close": 2.964, "volume": 16391045.0, "close_time": 1759967999999, "quote_volume": 48435001.6294, "trades": 227420, "taker_buy_base": 8899529.2, "taker_buy_quote": 26286376.4328 }, { "timestamp": 1759968000000, "datetime": "2025-10-09T00:00:00", "open": 2.964, "high": 2.967, "low": 2.809, "close": 2.88, "volume": 17356845.6, "close_time": 1760054399999, "quote_volume": 50023065.9314, "trades": 222548, "taker_buy_base": 8616320.8, "taker_buy_quote": 24842963.035 }, { "timestamp": 1760054400000, "datetime": "2025-10-10T00:00:00", "open": 2.88, "high": 3.228, "low": 1.55, "close": 2.382, "volume": 79343242.8, "close_time": 1760140799999, "quote_volume": 221139884.1768, "trades": 1128366, "taker_buy_base": 37994295.3, "taker_buy_quote": 106229621.1458 }, { "timestamp": 1760140800000, "datetime": "2025-10-11T00:00:00", "open": 2.381, "high": 2.58, "low": 2.184, "close": 2.3, "volume": 41322360.1, "close_time": 1760227199999, "quote_volume": 98909447.2446, "trades": 410829, "taker_buy_base": 20795444.1, "taker_buy_quote": 49783114.8729 }, { "timestamp": 1760227200000, "datetime": "2025-10-12T00:00:00", "open": 2.3, "high": 2.519, "low": 2.218, "close": 2.456, "volume": 31877780.4, "close_time": 1760313599999, "quote_volume": 75446642.3898, "trades": 293460, "taker_buy_base": 15994641.3, "taker_buy_quote": 37852323.6182 }, { "timestamp": 1760313600000, "datetime": "2025-10-13T00:00:00", "open": 2.457, "high": 2.682, "low": 2.414, "close": 2.619, "volume": 27963610.2, "close_time": 1760399999999, "quote_volume": 70730253.2488, "trades": 273538, "taker_buy_base": 13711859.6, "taker_buy_quote": 34674425.5225 }, { "timestamp": 1760400000000, "datetime": "2025-10-14T00:00:00", "open": 2.619, "high": 2.636, "low": 2.338, "close": 2.46, "volume": 26681981.8, "close_time": 1760486399999, "quote_volume": 65537717.2509, "trades": 251481, "taker_buy_base": 12551617.3, "taker_buy_quote": 30843604.7961 }, { "timestamp": 1760486400000, "datetime": "2025-10-15T00:00:00", "open": 2.46, "high": 2.523, "low": 2.292, "close": 2.325, "volume": 17626417.6, "close_time": 1760572799999, "quote_volume": 42159953.7539, "trades": 191838, "taker_buy_base": 8835312.7, "taker_buy_quote": 21130954.7554 }, { "timestamp": 1760572800000, "datetime": "2025-10-16T00:00:00", "open": 2.326, "high": 2.38, "low": 2.182, "close": 2.198, "volume": 17022706.5, "close_time": 1760659199999, "quote_volume": 38975935.5876, "trades": 181727, "taker_buy_base": 8258016.1, "taker_buy_quote": 18921698.9697 }, { "timestamp": 1760659200000, "datetime": "2025-10-17T00:00:00", "open": 2.198, "high": 2.235, "low": 2.057, "close": 2.149, "volume": 21241586.2, "close_time": 1760745599999, "quote_volume": 45593983.0535, "trades": 195717, "taker_buy_base": 10218089.2, "taker_buy_quote": 21936028.4123 }, { "timestamp": 1760745600000, "datetime": "2025-10-18T00:00:00", "open": 2.149, "high": 2.187, "low": 2.113, "close": 2.167, "volume": 7803199.2, "close_time": 1760831999999, "quote_volume": 16812925.7497, "trades": 65030, "taker_buy_base": 3902711.2, "taker_buy_quote": 8415743.9091 }, { "timestamp": 1760832000000, "datetime": "2025-10-19T00:00:00", "open": 2.167, "high": 2.302, "low": 2.133, "close": 2.258, "volume": 12666075.9, "close_time": 1760918399999, "quote_volume": 28095175.468, "trades": 110703, "taker_buy_base": 6460633.6, "taker_buy_quote": 14333819.5541 }, { "timestamp": 1760918400000, "datetime": "2025-10-20T00:00:00", "open": 2.258, "high": 2.339, "low": 2.213, "close": 2.26, "volume": 12387944.1, "close_time": 1761004799999, "quote_volume": 28311900.114, "trades": 189279, "taker_buy_base": 5950341.7, "taker_buy_quote": 13603151.4556 }, { "timestamp": 1761004800000, "datetime": "2025-10-21T00:00:00", "open": 2.259, "high": 2.365, "low": 2.163, "close": 2.217, "volume": 16180056.5, "close_time": 1761091199999, "quote_volume": 36572428.5312, "trades": 241962, "taker_buy_base": 7584920.4, "taker_buy_quote": 17145092.9959 }, { "timestamp": 1761091200000, "datetime": "2025-10-22T00:00:00", "open": 2.217, "high": 2.246, "low": 2.076, "close": 2.164, "volume": 15653834.5, "close_time": 1761177599999, "quote_volume": 34208544.8714, "trades": 233173, "taker_buy_base": 7467895.9, "taker_buy_quote": 16331839.896 }, { "timestamp": 1761177600000, "datetime": "2025-10-23T00:00:00", "open": 2.164, "high": 2.244, "low": 2.144, "close": 2.202, "volume": 12817928.2, "close_time": 1761263999999, "quote_volume": 28007816.0682, "trades": 220548, "taker_buy_base": 6315831.8, "taker_buy_quote": 13795104.6549 }, { "timestamp": 1761264000000, "datetime": "2025-10-24T00:00:00", "open": 2.202, "high": 2.304, "low": 2.192, "close": 2.273, "volume": 9832856.4, "close_time": 1761350399999, "quote_volume": 22063226.2248, "trades": 187077, "taker_buy_base": 4694243.0, "taker_buy_quote": 10534676.9589 }, { "timestamp": 1761350400000, "datetime": "2025-10-25T00:00:00", "open": 2.272, "high": 2.298, "low": 2.224, "close": 2.279, "volume": 5940613.2, "close_time": 1761436799999, "quote_volume": 13443505.3948, "trades": 63888, "taker_buy_base": 2921679.8, "taker_buy_quote": 6615132.6721 }, { "timestamp": 1761436800000, "datetime": "2025-10-26T00:00:00", "open": 2.28, "high": 2.394, "low": 2.253, "close": 2.369, "volume": 9916958.8, "close_time": 1761523199999, "quote_volume": 23201664.3732, "trades": 179244, "taker_buy_base": 5001147.7, "taker_buy_quote": 11699351.5821 }, { "timestamp": 1761523200000, "datetime": "2025-10-27T00:00:00", "open": 2.369, "high": 2.419, "low": 2.311, "close": 2.332, "volume": 12093121.2, "close_time": 1761609599999, "quote_volume": 28632200.5618, "trades": 232562, "taker_buy_base": 5927860.1, "taker_buy_quote": 14028966.5512 }, { "timestamp": 1761609600000, "datetime": "2025-10-28T00:00:00", "open": 2.332, "high": 2.384, "low": 2.202, "close": 2.234, "volume": 12817187.0, "close_time": 1761695999999, "quote_volume": 29561940.7694, "trades": 195306, "taker_buy_base": 6391245.0, "taker_buy_quote": 14750976.854 }, { "timestamp": 1761696000000, "datetime": "2025-10-29T00:00:00", "open": 2.235, "high": 2.349, "low": 2.224, "close": 2.276, "volume": 12876079.2, "close_time": 1761782399999, "quote_volume": 29412010.291, "trades": 213804, "taker_buy_base": 6181216.2, "taker_buy_quote": 14120881.8547 }, { "timestamp": 1761782400000, "datetime": "2025-10-30T00:00:00", "open": 2.276, "high": 2.307, "low": 2.029, "close": 2.1, "volume": 15100675.5, "close_time": 1761868799999, "quote_volume": 32618423.6631, "trades": 250273, "taker_buy_base": 7493653.6, "taker_buy_quote": 16187547.9915 }, { "timestamp": 1761868800000, "datetime": "2025-10-31T00:00:00", "open": 2.1, "high": 2.159, "low": 2.069, "close": 2.099, "volume": 9598215.8, "close_time": 1761955199999, "quote_volume": 20277718.9729, "trades": 197625, "taker_buy_base": 5014368.4, "taker_buy_quote": 10596059.2385 }, { "timestamp": 1761955200000, "datetime": "2025-11-01T00:00:00", "open": 2.099, "high": 2.184, "low": 2.087, "close": 2.174, "volume": 8180299.3, "close_time": 1762041599999, "quote_volume": 17593344.1365, "trades": 175171, "taker_buy_base": 4011485.0, "taker_buy_quote": 8628659.0168 }, { "timestamp": 1762041600000, "datetime": "2025-11-02T00:00:00", "open": 2.173, "high": 2.202, "low": 2.103, "close": 2.19, "volume": 6743999.2, "close_time": 1762127999999, "quote_volume": 14552048.7306, "trades": 101830, "taker_buy_base": 3525296.2, "taker_buy_quote": 7609730.1998 }, { "timestamp": 1762128000000, "datetime": "2025-11-03T00:00:00", "open": 2.189, "high": 2.204, "low": 1.83, "close": 1.912, "volume": 23835015.6, "close_time": 1762214399999, "quote_volume": 47009411.7928, "trades": 338351, "taker_buy_base": 11990395.0, "taker_buy_quote": 23630592.6027 }, { "timestamp": 1762214400000, "datetime": "2025-11-04T00:00:00", "open": 1.912, "high": 1.95, "low": 1.72, "close": 1.831, "volume": 33860081.0, "close_time": 1762300799999, "quote_volume": 62377194.9642, "trades": 435017, "taker_buy_base": 16789419.7, "taker_buy_quote": 30944448.1606 }, { "timestamp": 1762300800000, "datetime": "2025-11-05T00:00:00", "open": 1.831, "high": 1.972, "low": 1.736, "close": 1.951, "volume": 18470318.0, "close_time": 1762387199999, "quote_volume": 34569852.9772, "trades": 314608, "taker_buy_base": 9918401.1, "taker_buy_quote": 18589459.2007 }, { "timestamp": 1762387200000, "datetime": "2025-11-06T00:00:00", "open": 1.951, "high": 2.104, "low": 1.888, "close": 2.097, "volume": 34925808.2, "close_time": 1762473599999, "quote_volume": 69575097.6184, "trades": 488146, "taker_buy_base": 17483114.2, "taker_buy_quote": 34845690.9982 }, { "timestamp": 1762473600000, "datetime": "2025-11-07T00:00:00", "open": 2.097, "high": 2.973, "low": 2.078, "close": 2.768, "volume": 112307310.9, "close_time": 1762559999999, "quote_volume": 281246097.0694, "trades": 1647658, "taker_buy_base": 54090127.9, "taker_buy_quote": 135666156.1582 }, { "timestamp": 1762560000000, "datetime": "2025-11-08T00:00:00", "open": 2.768, "high": 3.185, "low": 2.598, "close": 2.937, "volume": 85739350.5, "close_time": 1762646399999, "quote_volume": 243041203.9767, "trades": 1403088, "taker_buy_base": 43069180.2, "taker_buy_quote": 122247639.2892 }, { "timestamp": 1762646400000, "datetime": "2025-11-09T00:00:00", "open": 2.937, "high": 3.084, "low": 2.667, "close": 3.075, "volume": 64467008.8, "close_time": 1762732799999, "quote_volume": 185810446.6084, "trades": 1235756, "taker_buy_base": 31750485.2, "taker_buy_quote": 91647753.9571 }, { "timestamp": 1762732800000, "datetime": "2025-11-10T00:00:00", "open": 3.075, "high": 3.15, "low": 2.75, "close": 2.787, "volume": 47100615.1, "close_time": 1762819199999, "quote_volume": 138008137.1011, "trades": 860214, "taker_buy_base": 22774442.9, "taker_buy_quote": 66832037.0971 }, { "timestamp": 1762819200000, "datetime": "2025-11-11T00:00:00", "open": 2.788, "high": 2.836, "low": 2.529, "close": 2.548, "volume": 27189483.9, "close_time": 1762905599999, "quote_volume": 73170057.0853, "trades": 423314, "taker_buy_base": 12889815.9, "taker_buy_quote": 34745065.2805 }, { "timestamp": 1762905600000, "datetime": "2025-11-12T00:00:00", "open": 2.548, "high": 2.664, "low": 2.478, "close": 2.535, "volume": 17733981.2, "close_time": 1762991999999, "quote_volume": 45549614.2286, "trades": 290639, "taker_buy_base": 8751306.8, "taker_buy_quote": 22507309.2146 }, { "timestamp": 1762992000000, "datetime": "2025-11-13T00:00:00", "open": 2.534, "high": 2.605, "low": 2.392, "close": 2.448, "volume": 15565253.9, "close_time": 1763078399999, "quote_volume": 38975405.7054, "trades": 305440, "taker_buy_base": 7549990.6, "taker_buy_quote": 18931456.1805 }, { "timestamp": 1763078400000, "datetime": "2025-11-14T00:00:00", "open": 2.448, "high": 2.463, "low": 2.306, "close": 2.355, "volume": 20205056.1, "close_time": 1763164799999, "quote_volume": 48419971.274, "trades": 390436, "taker_buy_base": 9829761.6, "taker_buy_quote": 23565843.4603 }, { "timestamp": 1763164800000, "datetime": "2025-11-15T00:00:00", "open": 2.355, "high": 2.624, "low": 2.352, "close": 2.407, "volume": 23442790.0, "close_time": 1763251199999, "quote_volume": 58685672.7304, "trades": 397863, "taker_buy_base": 11945384.4, "taker_buy_quote": 29913521.9694 }, { "timestamp": 1763251200000, "datetime": "2025-11-16T00:00:00", "open": 2.408, "high": 2.572, "low": 2.23, "close": 2.29, "volume": 27030981.0, "close_time": 1763337599999, "quote_volume": 64947895.0934, "trades": 420279, "taker_buy_base": 13885828.2, "taker_buy_quote": 33441850.0719 }, { "timestamp": 1763337600000, "datetime": "2025-11-17T00:00:00", "open": 2.29, "high": 2.352, "low": 2.175, "close": 2.27, "volume": 24238353.7, "close_time": 1763423999999, "quote_volume": 54994800.1875, "trades": 398528, "taker_buy_base": 11684705.0, "taker_buy_quote": 26520139.5727 }, { "timestamp": 1763424000000, "datetime": "2025-11-18T00:00:00", "open": 2.271, "high": 2.355, "low": 2.201, "close": 2.276, "volume": 31258831.5, "close_time": 1763510399999, "quote_volume": 70924719.2571, "trades": 456888, "taker_buy_base": 17210414.3, "taker_buy_quote": 39022626.9846 }, { "timestamp": 1763510400000, "datetime": "2025-11-19T00:00:00", "open": 2.276, "high": 2.407, "low": 2.149, "close": 2.377, "volume": 26731783.4, "close_time": 1763596799999, "quote_volume": 60383452.2589, "trades": 416677, "taker_buy_base": 14253259.7, "taker_buy_quote": 32229350.9793 }, { "timestamp": 1763596800000, "datetime": "2025-11-20T00:00:00", "open": 2.377, "high": 2.414, "low": 2.066, "close": 2.074, "volume": 32740622.4, "close_time": 1763683199999, "quote_volume": 73948654.3572, "trades": 480082, "taker_buy_base": 15894481.8, "taker_buy_quote": 35791987.1368 }, { "timestamp": 1763683200000, "datetime": "2025-11-21T00:00:00", "open": 2.074, "high": 2.09, "low": 1.821, "close": 1.864, "volume": 38919769.0, "close_time": 1763769599999, "quote_volume": 75626839.99, "trades": 541022, "taker_buy_base": 19616361.3, "taker_buy_quote": 38073071.3043 }, { "timestamp": 1763769600000, "datetime": "2025-11-22T00:00:00", "open": 1.864, "high": 1.902, "low": 1.798, "close": 1.841, "volume": 16342261.4, "close_time": 1763855999999, "quote_volume": 30078340.4937, "trades": 248768, "taker_buy_base": 7888327.7, "taker_buy_quote": 14523950.0506 }, { "timestamp": 1763856000000, "datetime": "2025-11-23T00:00:00", "open": 1.842, "high": 1.915, "low": 1.814, "close": 1.822, "volume": 12871465.3, "close_time": 1763942399999, "quote_volume": 23989153.5113, "trades": 224911, "taker_buy_base": 6558377.1, "taker_buy_quote": 12228123.81 }, { "timestamp": 1763942400000, "datetime": "2025-11-24T00:00:00", "open": 1.822, "high": 1.988, "low": 1.798, "close": 1.905, "volume": 22445647.6, "close_time": 1764028799999, "quote_volume": 42740433.8186, "trades": 293204, "taker_buy_base": 12113018.5, "taker_buy_quote": 23072197.931 }, { "timestamp": 1764028800000, "datetime": "2025-11-25T00:00:00", "open": 1.905, "high": 1.949, "low": 1.817, "close": 1.913, "volume": 18027550.8, "close_time": 1764115199999, "quote_volume": 33940099.097, "trades": 190459, "taker_buy_base": 8972110.5, "taker_buy_quote": 16907007.8053 }, { "timestamp": 1764115200000, "datetime": "2025-11-26T00:00:00", "open": 1.913, "high": 1.96, "low": 1.836, "close": 1.937, "volume": 11980594.7, "close_time": 1764201599999, "quote_volume": 22762242.2511, "trades": 142817, "taker_buy_base": 5682893.9, "taker_buy_quote": 10814417.0669 }, { "timestamp": 1764201600000, "datetime": "2025-11-27T00:00:00", "open": 1.938, "high": 1.955, "low": 1.899, "close": 1.906, "volume": 9320870.1, "close_time": 1764287999999, "quote_volume": 17964939.4775, "trades": 90713, "taker_buy_base": 4379725.8, "taker_buy_quote": 8446287.77 }, { "timestamp": 1764288000000, "datetime": "2025-11-28T00:00:00", "open": 1.907, "high": 1.956, "low": 1.85, "close": 1.879, "volume": 10723502.9, "close_time": 1764374399999, "quote_volume": 20365187.9748, "trades": 136855, "taker_buy_base": 5241966.8, "taker_buy_quote": 9964079.0052 }, { "timestamp": 1764374400000, "datetime": "2025-11-29T00:00:00", "open": 1.879, "high": 1.905, "low": 1.831, "close": 1.851, "volume": 6496385.1, "close_time": 1764460799999, "quote_volume": 12137019.3366, "trades": 76204, "taker_buy_base": 2988155.9, "taker_buy_quote": 5586152.9908 }, { "timestamp": 1764460800000, "datetime": "2025-11-30T00:00:00", "open": 1.851, "high": 1.869, "low": 1.803, "close": 1.805, "volume": 7211122.0, "close_time": 1764547199999, "quote_volume": 13327187.4408, "trades": 84129, "taker_buy_base": 3730226.5, "taker_buy_quote": 6899569.4287 }, { "timestamp": 1764547200000, "datetime": "2025-12-01T00:00:00", "open": 1.805, "high": 1.812, "low": 1.584, "close": 1.627, "volume": 21347427.3, "close_time": 1764633599999, "quote_volume": 35465373.7909, "trades": 227827, "taker_buy_base": 10380110.6, "taker_buy_quote": 17244092.4819 }, { "timestamp": 1764633600000, "datetime": "2025-12-02T00:00:00", "open": 1.626, "high": 1.835, "low": 1.624, "close": 1.804, "volume": 19122823.7, "close_time": 1764719999999, "quote_volume": 33294391.9266, "trades": 190436, "taker_buy_base": 9733899.9, "taker_buy_quote": 16941452.0398 }, { "timestamp": 1764720000000, "datetime": "2025-12-03T00:00:00", "open": 1.803, "high": 1.871, "low": 1.757, "close": 1.845, "volume": 17868540.8, "close_time": 1764806399999, "quote_volume": 32359516.3508, "trades": 153825, "taker_buy_base": 8921597.6, "taker_buy_quote": 16168123.7238 }, { "timestamp": 1764806400000, "datetime": "2025-12-04T00:00:00", "open": 1.846, "high": 1.9, "low": 1.747, "close": 1.797, "volume": 14367247.6, "close_time": 1764892799999, "quote_volume": 26447488.2703, "trades": 149744, "taker_buy_base": 6939614.8, "taker_buy_quote": 12779867.6672 }, { "timestamp": 1764892800000, "datetime": "2025-12-05T00:00:00", "open": 1.797, "high": 1.818, "low": 1.659, "close": 1.681, "volume": 16306576.7, "close_time": 1764979199999, "quote_volume": 28144315.5478, "trades": 158888, "taker_buy_base": 8003469.7, "taker_buy_quote": 13807096.7807 }, { "timestamp": 1764979200000, "datetime": "2025-12-06T00:00:00", "open": 1.681, "high": 1.748, "low": 1.667, "close": 1.709, "volume": 9847253.4, "close_time": 1765065599999, "quote_volume": 16784157.3941, "trades": 85188, "taker_buy_base": 5244135.4, "taker_buy_quote": 8936480.6156 }, { "timestamp": 1765065600000, "datetime": "2025-12-07T00:00:00", "open": 1.709, "high": 1.773, "low": 1.639, "close": 1.702, "volume": 13481344.4, "close_time": 1765151999999, "quote_volume": 22927747.7398, "trades": 139306, "taker_buy_base": 6712743.5, "taker_buy_quote": 11418375.6386 }, { "timestamp": 1765152000000, "datetime": "2025-12-08T00:00:00", "open": 1.702, "high": 1.801, "low": 1.691, "close": 1.745, "volume": 13243048.4, "close_time": 1765238399999, "quote_volume": 23312703.8861, "trades": 158112, "taker_buy_base": 6712563.6, "taker_buy_quote": 11815022.2846 }, { "timestamp": 1765238400000, "datetime": "2025-12-09T00:00:00", "open": 1.745, "high": 1.885, "low": 1.698, "close": 1.811, "volume": 18585320.1, "close_time": 1765324799999, "quote_volume": 33472813.3892, "trades": 193546, "taker_buy_base": 8931898.4, "taker_buy_quote": 16088089.1748 }, { "timestamp": 1765324800000, "datetime": "2025-12-10T00:00:00", "open": 1.81, "high": 1.864, "low": 1.735, "close": 1.76, "volume": 18407020.0, "close_time": 1765411199999, "quote_volume": 32798968.3286, "trades": 197034, "taker_buy_base": 8872646.5, "taker_buy_quote": 15825972.8688 }, { "timestamp": 1765411200000, "datetime": "2025-12-11T00:00:00", "open": 1.76, "high": 1.763, "low": 1.627, "close": 1.673, "volume": 16902657.6, "close_time": 1765497599999, "quote_volume": 28306162.5747, "trades": 167316, "taker_buy_base": 8293298.4, "taker_buy_quote": 13884846.4199 }, { "timestamp": 1765497600000, "datetime": "2025-12-12T00:00:00", "open": 1.674, "high": 1.72, "low": 1.584, "close": 1.637, "volume": 15740371.6, "close_time": 1765583999999, "quote_volume": 26074650.0796, "trades": 150013, "taker_buy_base": 7725062.9, "taker_buy_quote": 12802064.8486 }, { "timestamp": 1765584000000, "datetime": "2025-12-13T00:00:00", "open": 1.638, "high": 1.685, "low": 1.632, "close": 1.664, "volume": 6683297.5, "close_time": 1765670399999, "quote_volume": 11076536.6864, "trades": 52255, "taker_buy_base": 3317503.5, "taker_buy_quote": 5499181.683 }, { "timestamp": 1765670400000, "datetime": "2025-12-14T00:00:00", "open": 1.664, "high": 1.67, "low": 1.57, "close": 1.591, "volume": 9006783.3, "close_time": 1765756799999, "quote_volume": 14542077.0092, "trades": 87421, "taker_buy_base": 4235588.4, "taker_buy_quote": 6840495.1776 }, { "timestamp": 1765756800000, "datetime": "2025-12-15T00:00:00", "open": 1.591, "high": 1.647, "low": 1.489, "close": 1.545, "volume": 17359845.8, "close_time": 1765843199999, "quote_volume": 27102592.9977, "trades": 191188, "taker_buy_base": 8628839.3, "taker_buy_quote": 13471478.5526 }, { "timestamp": 1765843200000, "datetime": "2025-12-16T00:00:00", "open": 1.545, "high": 1.62, "low": 1.506, "close": 1.57, "volume": 18319907.5, "close_time": 1765929599999, "quote_volume": 28381927.9817, "trades": 148847, "taker_buy_base": 9608742.1, "taker_buy_quote": 14889638.4967 }, { "timestamp": 1765929600000, "datetime": "2025-12-17T00:00:00", "open": 1.569, "high": 1.615, "low": 1.467, "close": 1.481, "volume": 18390439.6, "close_time": 1766015999999, "quote_volume": 28093827.1821, "trades": 177495, "taker_buy_base": 8802218.0, "taker_buy_quote": 13457001.1809 }, { "timestamp": 1766016000000, "datetime": "2025-12-18T00:00:00", "open": 1.481, "high": 1.6, "low": 1.419, "close": 1.427, "volume": 28067284.9, "close_time": 1766102399999, "quote_volume": 41709420.1979, "trades": 258129, "taker_buy_base": 13959909.4, "taker_buy_quote": 20743586.1524 }, { "timestamp": 1766102400000, "datetime": "2025-12-19T00:00:00", "open": 1.428, "high": 1.56, "low": 1.405, "close": 1.539, "volume": 19065552.7, "close_time": 1766188799999, "quote_volume": 28557246.4547, "trades": 181772, "taker_buy_base": 9859649.8, "taker_buy_quote": 14761889.7725 }, { "timestamp": 1766188800000, "datetime": "2025-12-20T00:00:00", "open": 1.539, "high": 1.546, "low": 1.505, "close": 1.523, "volume": 6994396.6, "close_time": 1766275199999, "quote_volume": 10635421.7139, "trades": 53649, "taker_buy_base": 3490460.9, "taker_buy_quote": 5308098.2998 }, { "timestamp": 1766275200000, "datetime": "2025-12-21T00:00:00", "open": 1.523, "high": 1.536, "low": 1.453, "close": 1.509, "volume": 10102892.7, "close_time": 1766361599999, "quote_volume": 15100210.7873, "trades": 98590, "taker_buy_base": 5010757.8, "taker_buy_quote": 7484694.6257 }, { "timestamp": 1766361600000, "datetime": "2025-12-22T00:00:00", "open": 1.51, "high": 1.587, "low": 1.492, "close": 1.505, "volume": 14557086.2, "close_time": 1766447999999, "quote_volume": 22395519.3169, "trades": 157198, "taker_buy_base": 7837040.5, "taker_buy_quote": 12066883.2399 }, { "timestamp": 1766448000000, "datetime": "2025-12-23T00:00:00", "open": 1.505, "high": 1.532, "low": 1.462, "close": 1.486, "volume": 12176811.0, "close_time": 1766534399999, "quote_volume": 18200188.1347, "trades": 111697, "taker_buy_base": 5962958.4, "taker_buy_quote": 8913110.4711 }, { "timestamp": 1766534400000, "datetime": "2025-12-24T00:00:00", "open": 1.486, "high": 1.489, "low": 1.436, "close": 1.455, "volume": 9880620.8, "close_time": 1766620799999, "quote_volume": 14411850.5419, "trades": 83690, "taker_buy_base": 5040335.2, "taker_buy_quote": 7356532.3358 }, { "timestamp": 1766620800000, "datetime": "2025-12-25T00:00:00", "open": 1.455, "high": 1.513, "low": 1.433, "close": 1.439, "volume": 10510457.4, "close_time": 1766707199999, "quote_volume": 15610409.487, "trades": 86115, "taker_buy_base": 5260914.3, "taker_buy_quote": 7814310.8276 }, { "timestamp": 1766707200000, "datetime": "2025-12-26T00:00:00", "open": 1.438, "high": 1.563, "low": 1.432, "close": 1.519, "volume": 16289527.6, "close_time": 1766793599999, "quote_volume": 24637401.9984, "trades": 141885, "taker_buy_base": 7960677.3, "taker_buy_quote": 12038067.5996 }, { "timestamp": 1766793600000, "datetime": "2025-12-27T00:00:00", "open": 1.518, "high": 1.604, "low": 1.502, "close": 1.595, "volume": 9206699.6, "close_time": 1766879999999, "quote_volume": 14216089.9036, "trades": 62697, "taker_buy_base": 5001988.5, "taker_buy_quote": 7733461.1352 }, { "timestamp": 1766880000000, "datetime": "2025-12-28T00:00:00", "open": 1.595, "high": 1.615, "low": 1.553, "close": 1.582, "volume": 8049154.7, "close_time": 1766966399999, "quote_volume": 12746424.9949, "trades": 72722, "taker_buy_base": 4007722.8, "taker_buy_quote": 6343475.3202 }, { "timestamp": 1766966400000, "datetime": "2025-12-29T00:00:00", "open": 1.582, "high": 1.612, "low": 1.511, "close": 1.524, "volume": 13184768.4, "close_time": 1767052799999, "quote_volume": 20443542.3272, "trades": 131835, "taker_buy_base": 6493729.6, "taker_buy_quote": 10069510.6068 }, { "timestamp": 1767052800000, "datetime": "2025-12-30T00:00:00", "open": 1.524, "high": 1.562, "low": 1.512, "close": 1.516, "volume": 8112641.8, "close_time": 1767139199999, "quote_volume": 12448231.3788, "trades": 85283, "taker_buy_base": 3979299.1, "taker_buy_quote": 6107909.6099 }, { "timestamp": 1767139200000, "datetime": "2025-12-31T00:00:00", "open": 1.515, "high": 1.531, "low": 1.47, "close": 1.514, "volume": 8188680.5, "close_time": 1767225599999, "quote_volume": 12345187.817, "trades": 78660, "taker_buy_base": 4087600.4, "taker_buy_quote": 6161975.2202 }, { "timestamp": 1767225600000, "datetime": "2026-01-01T00:00:00", "open": 1.514, "high": 1.634, "low": 1.501, "close": 1.627, "volume": 11527288.8, "close_time": 1767311999999, "quote_volume": 18122812.8387, "trades": 93761, "taker_buy_base": 6004175.5, "taker_buy_quote": 9436623.6375 }, { "timestamp": 1767312000000, "datetime": "2026-01-02T00:00:00", "open": 1.628, "high": 1.697, "low": 1.614, "close": 1.692, "volume": 14922531.9, "close_time": 1767398399999, "quote_volume": 24649852.2755, "trades": 143105, "taker_buy_base": 7561835.6, "taker_buy_quote": 12498286.8095 }, { "timestamp": 1767398400000, "datetime": "2026-01-03T00:00:00", "open": 1.692, "high": 1.719, "low": 1.657, "close": 1.711, "volume": 8867519.5, "close_time": 1767484799999, "quote_volume": 14992880.2735, "trades": 96924, "taker_buy_base": 4324163.3, "taker_buy_quote": 7316078.1399 }, { "timestamp": 1767484800000, "datetime": "2026-01-04T00:00:00", "open": 1.71, "high": 1.743, "low": 1.692, "close": 1.728, "volume": 9879188.9, "close_time": 1767571199999, "quote_volume": 16979108.9288, "trades": 122272, "taker_buy_base": 5028728.4, "taker_buy_quote": 8645995.4398 }, { "timestamp": 1767571200000, "datetime": "2026-01-05T00:00:00", "open": 1.728, "high": 1.801, "low": 1.709, "close": 1.774, "volume": 21292889.0, "close_time": 1767657599999, "quote_volume": 37332622.3562, "trades": 219005, "taker_buy_base": 10934600.6, "taker_buy_quote": 19192257.8315 }, { "timestamp": 1767657600000, "datetime": "2026-01-06T00:00:00", "open": 1.773, "high": 1.841, "low": 1.729, "close": 1.808, "volume": 24453756.3, "close_time": 1767743999999, "quote_volume": 43636288.124, "trades": 212489, "taker_buy_base": 11477577.2, "taker_buy_quote": 20521285.9923 }, { "timestamp": 1767744000000, "datetime": "2026-01-07T00:00:00", "open": 1.808, "high": 1.809, "low": 1.703, "close": 1.722, "volume": 16483359.0, "close_time": 1767830399999, "quote_volume": 28880480.5236, "trades": 147335, "taker_buy_base": 7644124.2, "taker_buy_quote": 13396615.1088 }, { "timestamp": 1767830400000, "datetime": "2026-01-08T00:00:00", "open": 1.722, "high": 1.729, "low": 1.657, "close": 1.686, "volume": 15952502.9, "close_time": 1767916799999, "quote_volume": 27015816.3955, "trades": 149960, "taker_buy_base": 7780902.4, "taker_buy_quote": 13179650.3982 }, { "timestamp": 1767916800000, "datetime": "2026-01-09T00:00:00", "open": 1.686, "high": 1.757, "low": 1.661, "close": 1.703, "volume": 15371486.2, "close_time": 1768003199999, "quote_volume": 26141417.2328, "trades": 152166, "taker_buy_base": 7674300.1, "taker_buy_quote": 13057379.9071 }, { "timestamp": 1768003200000, "datetime": "2026-01-10T00:00:00", "open": 1.703, "high": 1.733, "low": 1.674, "close": 1.689, "volume": 5749964.1, "close_time": 1768089599999, "quote_volume": 9772001.3874, "trades": 53597, "taker_buy_base": 2838619.2, "taker_buy_quote": 4824794.4771 }, { "timestamp": 1768089600000, "datetime": "2026-01-11T00:00:00", "open": 1.689, "high": 1.739, "low": 1.671, "close": 1.702, "volume": 8113125.0, "close_time": 1768175999999, "quote_volume": 13815161.172, "trades": 73102, "taker_buy_base": 4322416.0, "taker_buy_quote": 7361383.5406 }, { "timestamp": 1768176000000, "datetime": "2026-01-12T00:00:00", "open": 1.703, "high": 1.77, "low": 1.644, "close": 1.675, "volume": 17322019.2, "close_time": 1768262399999, "quote_volume": 29565156.171, "trades": 174446, "taker_buy_base": 8475149.3, "taker_buy_quote": 14477529.1246 }, { "timestamp": 1768262400000, "datetime": "2026-01-13T00:00:00", "open": 1.674, "high": 1.894, "low": 1.673, "close": 1.859, "volume": 23826989.7, "close_time": 1768348799999, "quote_volume": 42662740.139, "trades": 237466, "taker_buy_base": 12423594.1, "taker_buy_quote": 22257680.3051 }, { "timestamp": 1768348800000, "datetime": "2026-01-14T00:00:00", "open": 1.86, "high": 1.878, "low": 1.787, "close": 1.799, "volume": 16751306.0, "close_time": 1768435199999, "quote_volume": 30760113.2296, "trades": 143834, "taker_buy_base": 8054182.2, "taker_buy_quote": 14801027.8904 }, { "timestamp": 1768435200000, "datetime": "2026-01-15T00:00:00", "open": 1.8, "high": 1.815, "low": 1.698, "close": 1.722, "volume": 15148887.4, "close_time": 1768521599999, "quote_volume": 26652782.0261, "trades": 136171, "taker_buy_base": 7083239.5, "taker_buy_quote": 12464359.8095 }, { "timestamp": 1768521600000, "datetime": "2026-01-16T00:00:00", "open": 1.722, "high": 1.756, "low": 1.674, "close": 1.731, "volume": 10882677.6, "close_time": 1768607999999, "quote_volume": 18648732.6639, "trades": 93192, "taker_buy_base": 5447230.7, "taker_buy_quote": 9333956.8518 }, { "timestamp": 1768608000000, "datetime": "2026-01-17T00:00:00", "open": 1.732, "high": 1.81, "low": 1.721, "close": 1.751, "volume": 10691136.7, "close_time": 1768694399999, "quote_volume": 18976268.1719, "trades": 85199, "taker_buy_base": 5425705.5, "taker_buy_quote": 9635523.2592 }, { "timestamp": 1768694400000, "datetime": "2026-01-18T00:00:00", "open": 1.751, "high": 1.768, "low": 1.624, "close": 1.629, "volume": 13230683.0, "close_time": 1768780799999, "quote_volume": 22618529.6089, "trades": 113888, "taker_buy_base": 6368773.6, "taker_buy_quote": 10901171.8442 }, { "timestamp": 1768780800000, "datetime": "2026-01-19T00:00:00", "open": 1.628, "high": 1.628, "low": 1.449, "close": 1.597, "volume": 29662288.0, "close_time": 1768867199999, "quote_volume": 46352807.3966, "trades": 198363, "taker_buy_base": 15240885.2, "taker_buy_quote": 23821464.8582 }, { "timestamp": 1768867200000, "datetime": "2026-01-20T00:00:00", "open": 1.598, "high": 1.604, "low": 1.489, "close": 1.506, "volume": 17565093.2, "close_time": 1768953599999, "quote_volume": 27131661.1491, "trades": 153497, "taker_buy_base": 8612676.3, "taker_buy_quote": 13307217.631 }, { "timestamp": 1768953600000, "datetime": "2026-01-21T00:00:00", "open": 1.506, "high": 1.574, "low": 1.483, "close": 1.529, "volume": 15137516.4, "close_time": 1769039999999, "quote_volume": 23194137.1021, "trades": 149869, "taker_buy_base": 7809436.5, "taker_buy_quote": 11981587.4514 }, { "timestamp": 1769040000000, "datetime": "2026-01-22T00:00:00", "open": 1.529, "high": 1.559, "low": 1.496, "close": 1.513, "volume": 8420987.5, "close_time": 1769126399999, "quote_volume": 12888472.1448, "trades": 81607, "taker_buy_base": 4356164.0, "taker_buy_quote": 6670917.2136 }, { "timestamp": 1769126400000, "datetime": "2026-01-23T00:00:00", "open": 1.513, "high": 1.551, "low": 1.491, "close": 1.509, "volume": 7523136.9, "close_time": 1769212799999, "quote_volume": 11432311.3774, "trades": 91350, "taker_buy_base": 3751877.6, "taker_buy_quote": 5704903.9639 }, { "timestamp": 1769212800000, "datetime": "2026-01-24T00:00:00", "open": 1.509, "high": 1.521, "low": 1.489, "close": 1.506, "volume": 3450400.1, "close_time": 1769299199999, "quote_volume": 5198330.3718, "trades": 34134, "taker_buy_base": 1636007.8, "taker_buy_quote": 2465643.4805 }, { "timestamp": 1769299200000, "datetime": "2026-01-25T00:00:00", "open": 1.507, "high": 1.516, "low": 1.409, "close": 1.436, "volume": 9674071.5, "close_time": 1769385599999, "quote_volume": 14162224.0714, "trades": 111282, "taker_buy_base": 4612472.8, "taker_buy_quote": 6760146.3649 }, { "timestamp": 1769385600000, "datetime": "2026-01-26T00:00:00", "open": 1.436, "high": 1.488, "low": 1.432, "close": 1.463, "volume": 7842919.7, "close_time": 1769471999999, "quote_volume": 11467077.0962, "trades": 94428, "taker_buy_base": 4125320.7, "taker_buy_quote": 6034632.477 }, { "timestamp": 1769472000000, "datetime": "2026-01-27T00:00:00", "open": 1.463, "high": 1.505, "low": 1.447, "close": 1.49, "volume": 8240821.5, "close_time": 1769558399999, "quote_volume": 12147495.5131, "trades": 84103, "taker_buy_base": 4355124.5, "taker_buy_quote": 6423286.2233 }, { "timestamp": 1769558400000, "datetime": "2026-01-28T00:00:00", "open": 1.491, "high": 1.501, "low": 1.459, "close": 1.489, "volume": 9394936.4, "close_time": 1769644799999, "quote_volume": 13906056.1928, "trades": 105740, "taker_buy_base": 5016387.4, "taker_buy_quote": 7425251.7277 }, { "timestamp": 1769644800000, "datetime": "2026-01-29T00:00:00", "open": 1.489, "high": 1.496, "low": 1.344, "close": 1.375, "volume": 16433402.9, "close_time": 1769731199999, "quote_volume": 22988128.6737, "trades": 147169, "taker_buy_base": 7662829.8, "taker_buy_quote": 10714567.8105 }, { "timestamp": 1769731200000, "datetime": "2026-01-30T00:00:00", "open": 1.376, "high": 1.382, "low": 1.289, "close": 1.323, "volume": 22463975.2, "close_time": 1769817599999, "quote_volume": 29861975.615, "trades": 201470, "taker_buy_base": 10799189.9, "taker_buy_quote": 14357865.9513 }, { "timestamp": 1769817600000, "datetime": "2026-01-31T00:00:00", "open": 1.322, "high": 1.329, "low": 1.091, "close": 1.206, "volume": 32200581.5, "close_time": 1769903999999, "quote_volume": 38757174.0323, "trades": 278033, "taker_buy_base": 15583899.1, "taker_buy_quote": 18746033.5768 }, { "timestamp": 1769904000000, "datetime": "2026-02-01T00:00:00", "open": 1.206, "high": 1.217, "low": 1.143, "close": 1.173, "volume": 19501964.1, "close_time": 1769990399999, "quote_volume": 23093332.5317, "trades": 190281, "taker_buy_base": 9266584.0, "taker_buy_quote": 10978074.9375 }, { "timestamp": 1769990400000, "datetime": "2026-02-02T00:00:00", "open": 1.173, "high": 1.239, "low": 1.136, "close": 1.2, "volume": 22932446.3, "close_time": 1770076799999, "quote_volume": 27222187.7218, "trades": 243440, "taker_buy_base": 11793396.8, "taker_buy_quote": 14012755.8228 }, { "timestamp": 1770076800000, "datetime": "2026-02-03T00:00:00", "open": 1.2, "high": 1.231, "low": 1.123, "close": 1.176, "volume": 20663814.2, "close_time": 1770163199999, "quote_volume": 24496205.5381, "trades": 203819, "taker_buy_base": 10314824.8, "taker_buy_quote": 12236533.0517 }, { "timestamp": 1770163200000, "datetime": "2026-02-04T00:00:00", "open": 1.176, "high": 1.206, "low": 1.128, "close": 1.16, "volume": 18928478.1, "close_time": 1770249599999, "quote_volume": 22022369.359, "trades": 180823, "taker_buy_base": 9920251.2, "taker_buy_quote": 11553446.4685 }, { "timestamp": 1770249600000, "datetime": "2026-02-05T00:00:00", "open": 1.16, "high": 1.168, "low": 0.963, "close": 0.976, "volume": 60597579.0, "close_time": 1770335999999, "quote_volume": 63745863.1892, "trades": 484658, "taker_buy_base": 27468220.4, "taker_buy_quote": 28908693.7851 }, { "timestamp": 1770336000000, "datetime": "2026-02-06T00:00:00", "open": 0.977, "high": 1.114, "low": 0.841, "close": 1.087, "volume": 49048908.3, "close_time": 1770422399999, "quote_volume": 47608378.7724, "trades": 372235, "taker_buy_base": 25367097.9, "taker_buy_quote": 24654796.7989 }, { "timestamp": 1770422400000, "datetime": "2026-02-07T00:00:00", "open": 1.087, "high": 1.106, "low": 1.04, "close": 1.075, "volume": 23484213.1, "close_time": 1770508799999, "quote_volume": 25348372.6078, "trades": 179170, "taker_buy_base": 11907079.5, "taker_buy_quote": 12853817.8054 }, { "timestamp": 1770508800000, "datetime": "2026-02-08T00:00:00", "open": 1.074, "high": 1.08, "low": 1.028, "close": 1.038, "volume": 8512933.4, "close_time": 1770595199999, "quote_volume": 8993907.4034, "trades": 75793, "taker_buy_base": 4180819.5, "taker_buy_quote": 4420737.5804 }, { "timestamp": 1770595200000, "datetime": "2026-02-09T00:00:00", "open": 1.038, "high": 1.051, "low": 0.986, "close": 1.03, "volume": 12993293.5, "close_time": 1770681599999, "quote_volume": 13230439.4525, "trades": 98687, "taker_buy_base": 6496921.9, "taker_buy_quote": 6611980.6748 }, { "timestamp": 1770681600000, "datetime": "2026-02-10T00:00:00", "open": 1.031, "high": 1.037, "low": 0.982, "close": 0.993, "volume": 18807324.4, "close_time": 1770767999999, "quote_volume": 18749441.3592, "trades": 81433, "taker_buy_base": 8930297.6, "taker_buy_quote": 8898555.9327 }, { "timestamp": 1770768000000, "datetime": "2026-02-11T00:00:00", "open": 0.993, "high": 1.004, "low": 0.938, "close": 0.962, "volume": 24207519.0, "close_time": 1770854399999, "quote_volume": 23416593.8805, "trades": 108497, "taker_buy_base": 12101744.8, "taker_buy_quote": 11712774.4944 }, { "timestamp": 1770854400000, "datetime": "2026-02-12T00:00:00", "open": 0.962, "high": 1.011, "low": 0.934, "close": 0.964, "volume": 20327703.8, "close_time": 1770940799999, "quote_volume": 19622367.1462, "trades": 98410, "taker_buy_base": 10715959.7, "taker_buy_quote": 10346272.883 }, { "timestamp": 1770940800000, "datetime": "2026-02-13T00:00:00", "open": 0.964, "high": 1.031, "low": 0.955, "close": 1.024, "volume": 17811665.6, "close_time": 1771027199999, "quote_volume": 17699343.4946, "trades": 76309, "taker_buy_base": 8579852.4, "taker_buy_quote": 8541505.0215 }, { "timestamp": 1771027200000, "datetime": "2026-02-14T00:00:00", "open": 1.024, "high": 1.102, "low": 1.016, "close": 1.086, "volume": 17779047.6, "close_time": 1771113599999, "quote_volume": 18794514.7563, "trades": 68038, "taker_buy_base": 9378627.5, "taker_buy_quote": 9914362.266 }, { "timestamp": 1771113600000, "datetime": "2026-02-15T00:00:00", "open": 1.085, "high": 1.091, "low": 1.031, "close": 1.056, "volume": 20880465.8, "close_time": 1771199999999, "quote_volume": 22187955.1957, "trades": 88273, "taker_buy_base": 10044816.4, "taker_buy_quote": 10676669.5531 }, { "timestamp": 1771200000000, "datetime": "2026-02-16T00:00:00", "open": 1.056, "high": 1.075, "low": 1.025, "close": 1.058, "volume": 18744003.8, "close_time": 1771286399999, "quote_volume": 19686895.2147, "trades": 82228, "taker_buy_base": 9029978.7, "taker_buy_quote": 9486848.5174 }, { "timestamp": 1771286400000, "datetime": "2026-02-17T00:00:00", "open": 1.058, "high": 1.068, "low": 1.028, "close": 1.044, "volume": 14689461.6, "close_time": 1771372799999, "quote_volume": 15413411.1994, "trades": 66439, "taker_buy_base": 7146205.0, "taker_buy_quote": 7499803.495 }, { "timestamp": 1771372800000, "datetime": "2026-02-18T00:00:00", "open": 1.044, "high": 1.066, "low": 1.006, "close": 1.017, "volume": 10986307.3, "close_time": 1771459199999, "quote_volume": 11400103.1582, "trades": 49981, "taker_buy_base": 5412171.4, "taker_buy_quote": 5618138.6649 }, { "timestamp": 1771459200000, "datetime": "2026-02-19T00:00:00", "open": 1.018, "high": 1.023, "low": 0.981, "close": 1.007, "volume": 10544987.9, "close_time": 1771545599999, "quote_volume": 10583839.8585, "trades": 55193, "taker_buy_base": 5342242.9, "taker_buy_quote": 5363439.5062 }, { "timestamp": 1771545600000, "datetime": "2026-02-20T00:00:00", "open": 1.007, "high": 1.056, "low": 1.002, "close": 1.054, "volume": 14428259.4, "close_time": 1771631999999, "quote_volume": 14844626.5965, "trades": 86121, "taker_buy_base": 7198271.1, "taker_buy_quote": 7404752.6945 }, { "timestamp": 1771632000000, "datetime": "2026-02-21T00:00:00", "open": 1.054, "high": 1.109, "low": 1.042, "close": 1.059, "volume": 13777858.6, "close_time": 1771718399999, "quote_volume": 14811191.4889, "trades": 68438, "taker_buy_base": 6828077.2, "taker_buy_quote": 7344061.862 }, { "timestamp": 1771718400000, "datetime": "2026-02-22T00:00:00", "open": 1.058, "high": 1.058, "low": 1.004, "close": 1.022, "volume": 7982809.2, "close_time": 1771804799999, "quote_volume": 8206803.138, "trades": 40549, "taker_buy_base": 3839020.8, "taker_buy_quote": 3945844.5004 }, { "timestamp": 1771804800000, "datetime": "2026-02-23T00:00:00", "open": 1.023, "high": 1.03, "low": 0.964, "close": 0.981, "volume": 13039933.7, "close_time": 1771891199999, "quote_volume": 12976458.367, "trades": 89894, "taker_buy_base": 6483324.3, "taker_buy_quote": 6454787.137 }, { "timestamp": 1771891200000, "datetime": "2026-02-24T00:00:00", "open": 0.981, "high": 0.993, "low": 0.953, "close": 0.967, "volume": 9355926.3, "close_time": 1771977599999, "quote_volume": 9129278.5376, "trades": 62849, "taker_buy_base": 4926165.3, "taker_buy_quote": 4808053.4329 }, { "timestamp": 1771977600000, "datetime": "2026-02-25T00:00:00", "open": 0.967, "high": 1.26, "low": 0.965, "close": 1.172, "volume": 37962459.6, "close_time": 1772063999999, "quote_volume": 42617467.7921, "trades": 239874, "taker_buy_base": 18979667.6, "taker_buy_quote": 21274837.5348 }, { "timestamp": 1772064000000, "datetime": "2026-02-26T00:00:00", "open": 1.172, "high": 1.184, "low": 1.084, "close": 1.127, "volume": 18207299.9, "close_time": 1772150399999, "quote_volume": 20694813.3824, "trades": 155267, "taker_buy_base": 9007671.3, "taker_buy_quote": 10247463.7217 }, { "timestamp": 1772150400000, "datetime": "2026-02-27T00:00:00", "open": 1.128, "high": 1.147, "low": 1.073, "close": 1.094, "volume": 19294172.3, "close_time": 1772236799999, "quote_volume": 21515008.5874, "trades": 118661, "taker_buy_base": 8898045.3, "taker_buy_quote": 9920340.3796 }, { "timestamp": 1772236800000, "datetime": "2026-02-28T00:00:00", "open": 1.094, "high": 1.174, "low": 1.028, "close": 1.172, "volume": 24898367.0, "close_time": 1772323199999, "quote_volume": 27264217.2985, "trades": 204028, "taker_buy_base": 12682972.4, "taker_buy_quote": 13893603.7858 }, { "timestamp": 1772323200000, "datetime": "2026-03-01T00:00:00", "open": 1.172, "high": 1.211, "low": 1.112, "close": 1.15, "volume": 25884248.6, "close_time": 1772409599999, "quote_volume": 30091174.779, "trades": 203984, "taker_buy_base": 11691256.6, "taker_buy_quote": 13585472.9174 }, { "timestamp": 1772409600000, "datetime": "2026-03-02T00:00:00", "open": 1.15, "high": 1.414, "low": 1.142, "close": 1.36, "volume": 62662239.9, "close_time": 1772495999999, "quote_volume": 79624141.0202, "trades": 457931, "taker_buy_base": 31693675.8, "taker_buy_quote": 40278129.2123 }, { "timestamp": 1772496000000, "datetime": "2026-03-03T00:00:00", "open": 1.36, "high": 1.455, "low": 1.318, "close": 1.358, "volume": 59647171.9, "close_time": 1772582399999, "quote_volume": 81836775.9957, "trades": 453304, "taker_buy_base": 29493783.3, "taker_buy_quote": 40485981.7372 }, { "timestamp": 1772582400000, "datetime": "2026-03-04T00:00:00", "open": 1.358, "high": 1.416, "low": 1.302, "close": 1.311, "volume": 38008407.0, "close_time": 1772668799999, "quote_volume": 51584558.9353, "trades": 294860, "taker_buy_base": 18741266.0, "taker_buy_quote": 25472553.4704 }, { "timestamp": 1772668800000, "datetime": "2026-03-05T00:00:00", "open": 1.312, "high": 1.334, "low": 1.245, "close": 1.271, "volume": 23390512.9, "close_time": 1772755199999, "quote_volume": 30019551.648, "trades": 179728, "taker_buy_base": 11921771.1, "taker_buy_quote": 15312860.6847 }, { "timestamp": 1772755200000, "datetime": "2026-03-06T00:00:00", "open": 1.271, "high": 1.3, "low": 1.216, "close": 1.227, "volume": 17278686.0, "close_time": 1772841599999, "quote_volume": 21663170.0425, "trades": 140937, "taker_buy_base": 7827534.5, "taker_buy_quote": 9827069.9965 }, { "timestamp": 1772841600000, "datetime": "2026-03-07T00:00:00", "open": 1.226, "high": 1.247, "low": 1.204, "close": 1.214, "volume": 7121351.1, "close_time": 1772927999999, "quote_volume": 8718277.0443, "trades": 56979, "taker_buy_base": 3449516.7, "taker_buy_quote": 4226255.9641 }, { "timestamp": 1772928000000, "datetime": "2026-03-08T00:00:00", "open": 1.215, "high": 1.256, "low": 1.189, "close": 1.212, "volume": 15303412.2, "close_time": 1773014399999, "quote_volume": 18734318.8769, "trades": 129720, "taker_buy_base": 7276257.6, "taker_buy_quote": 8917410.613 }, { "timestamp": 1773014400000, "datetime": "2026-03-09T00:00:00", "open": 1.212, "high": 1.282, "low": 1.204, "close": 1.235, "volume": 22467502.2, "close_time": 1773100799999, "quote_volume": 27946890.5953, "trades": 167410, "taker_buy_base": 10317291.4, "taker_buy_quote": 12834539.0178 }, { "timestamp": 1773100800000, "datetime": "2026-03-10T00:00:00", "open": 1.234, "high": 1.333, "low": 1.225, "close": 1.284, "volume": 23422672.1, "close_time": 1773187199999, "quote_volume": 30154691.3379, "trades": 157919, "taker_buy_base": 11239448.1, "taker_buy_quote": 14458900.7898 }, { "timestamp": 1773187200000, "datetime": "2026-03-11T00:00:00", "open": 1.283, "high": 1.323, "low": 1.268, "close": 1.299, "volume": 18003172.4, "close_time": 1773273599999, "quote_volume": 23267815.3291, "trades": 120774, "taker_buy_base": 8220481.9, "taker_buy_quote": 10627313.4781 }, { "timestamp": 1773273600000, "datetime": "2026-03-12T00:00:00", "open": 1.298, "high": 1.372, "low": 1.278, "close": 1.368, "volume": 21159154.4, "close_time": 1773359999999, "quote_volume": 28031689.5831, "trades": 123144, "taker_buy_base": 10647466.0, "taker_buy_quote": 14117420.324 }, { "timestamp": 1773360000000, "datetime": "2026-03-13T00:00:00", "open": 1.368, "high": 1.422, "low": 1.319, "close": 1.336, "volume": 31103846.1, "close_time": 1773446399999, "quote_volume": 42329020.3145, "trades": 171043, "taker_buy_base": 15321872.6, "taker_buy_quote": 20890267.1784 }, { "timestamp": 1773446400000, "datetime": "2026-03-14T00:00:00", "open": 1.335, "high": 1.342, "low": 1.297, "close": 1.325, "volume": 8333987.7, "close_time": 1773532799999, "quote_volume": 10975911.6242, "trades": 59209, "taker_buy_base": 3801770.3, "taker_buy_quote": 5011030.8287 }, { "timestamp": 1773532800000, "datetime": "2026-03-15T00:00:00", "open": 1.325, "high": 1.378, "low": 1.317, "close": 1.35, "volume": 12777564.2, "close_time": 1773619199999, "quote_volume": 17204505.9896, "trades": 92365, "taker_buy_base": 6468114.4, "taker_buy_quote": 8711370.9708 }, { "timestamp": 1773619200000, "datetime": "2026-03-16T00:00:00", "open": 1.351, "high": 1.51, "low": 1.34, "close": 1.49, "volume": 29557732.3, "close_time": 1773705599999, "quote_volume": 42129185.3063, "trades": 207480, "taker_buy_base": 14838030.4, "taker_buy_quote": 21140330.8297 }, { "timestamp": 1773705600000, "datetime": "2026-03-17T00:00:00", "open": 1.491, "high": 1.51, "low": 1.424, "close": 1.452, "volume": 18188266.6, "close_time": 1773791999999, "quote_volume": 26554179.0527, "trades": 134430, "taker_buy_base": 8611597.0, "taker_buy_quote": 12575611.7622 }, { "timestamp": 1773792000000, "datetime": "2026-03-18T00:00:00", "open": 1.452, "high": 1.471, "low": 1.373, "close": 1.386, "volume": 20912333.1, "close_time": 1773878399999, "quote_volume": 29580594.0648, "trades": 133788, "taker_buy_base": 9640605.1, "taker_buy_quote": 13644535.7536 }, { "timestamp": 1773878400000, "datetime": "2026-03-19T00:00:00", "open": 1.387, "high": 1.397, "low": 1.322, "close": 1.335, "volume": 14109921.7, "close_time": 1773964799999, "quote_volume": 18998707.4948, "trades": 89077, "taker_buy_base": 7177974.9, "taker_buy_quote": 9658586.322 }, { "timestamp": 1773964800000, "datetime": "2026-03-20T00:00:00", "open": 1.335, "high": 1.365, "low": 1.309, "close": 1.316, "volume": 13000499.9, "close_time": 1774051199999, "quote_volume": 17400168.5329, "trades": 90272, "taker_buy_base": 6553134.6, "taker_buy_quote": 8776578.65 }, { "timestamp": 1774051200000, "datetime": "2026-03-21T00:00:00", "open": 1.316, "high": 1.332, "low": 1.27, "close": 1.281, "volume": 5897891.4, "close_time": 1774137599999, "quote_volume": 7717949.3834, "trades": 42493, "taker_buy_base": 2981744.1, "taker_buy_quote": 3900889.3836 }, { "timestamp": 1774137600000, "datetime": "2026-03-22T00:00:00", "open": 1.281, "high": 1.306, "low": 1.26, "close": 1.274, "volume": 8479956.7, "close_time": 1774223999999, "quote_volume": 10901343.2404, "trades": 67530, "taker_buy_base": 3998230.6, "taker_buy_quote": 5141367.3825 }, { "timestamp": 1774224000000, "datetime": "2026-03-23T00:00:00", "open": 1.274, "high": 1.332, "low": 1.252, "close": 1.311, "volume": 18514204.7, "close_time": 1774310399999, "quote_volume": 24058043.3079, "trades": 132107, "taker_buy_base": 9229579.9, "taker_buy_quote": 12003623.2524 }, { "timestamp": 1774310400000, "datetime": "2026-03-24T00:00:00", "open": 1.311, "high": 1.33, "low": 1.273, "close": 1.292, "volume": 12589295.7, "close_time": 1774396799999, "quote_volume": 16387134.4225, "trades": 88885, "taker_buy_base": 6716981.0, "taker_buy_quote": 8751295.52 }, { "timestamp": 1774396800000, "datetime": "2026-03-25T00:00:00", "open": 1.292, "high": 1.312, "low": 1.268, "close": 1.28, "volume": 13678516.9, "close_time": 1774483199999, "quote_volume": 17635082.7039, "trades": 80926, "taker_buy_base": 6584849.8, "taker_buy_quote": 8498543.2773 }, { "timestamp": 1774483200000, "datetime": "2026-03-26T00:00:00", "open": 1.28, "high": 1.28, "low": 1.203, "close": 1.224, "volume": 9329282.4, "close_time": 1774569599999, "quote_volume": 11507723.8932, "trades": 67080, "taker_buy_base": 4226227.4, "taker_buy_quote": 5214705.7805 }, { "timestamp": 1774569600000, "datetime": "2026-03-27T00:00:00", "open": 1.223, "high": 1.24, "low": 1.169, "close": 1.18, "volume": 12534841.2, "close_time": 1774655999999, "quote_volume": 14976460.9336, "trades": 74490, "taker_buy_base": 6921257.3, "taker_buy_quote": 8255888.5879 }, { "timestamp": 1774656000000, "datetime": "2026-03-28T00:00:00", "open": 1.181, "high": 1.192, "low": 1.161, "close": 1.173, "volume": 5311373.6, "close_time": 1774742399999, "quote_volume": 6251948.4508, "trades": 40473, "taker_buy_base": 2541593.3, "taker_buy_quote": 2991296.2122 }, { "timestamp": 1774742400000, "datetime": "2026-03-29T00:00:00", "open": 1.173, "high": 1.177, "low": 1.154, "close": 1.163, "volume": 4738105.1, "close_time": 1774828799999, "quote_volume": 5527092.1598, "trades": 28785, "taker_buy_base": 2448554.7, "taker_buy_quote": 2857237.4455 }, { "timestamp": 1774828800000, "datetime": "2026-03-30T00:00:00", "open": 1.165, "high": 1.226, "low": 1.148, "close": 1.162, "volume": 9454163.5, "close_time": 1774915199999, "quote_volume": 11175798.2213, "trades": 79892, "taker_buy_base": 4897464.9, "taker_buy_quote": 5792263.9234 }, { "timestamp": 1774915200000, "datetime": "2026-03-31T00:00:00", "open": 1.162, "high": 1.203, "low": 1.161, "close": 1.189, "volume": 10463035.3, "close_time": 1775001599999, "quote_volume": 12380140.4462, "trades": 78212, "taker_buy_base": 5173467.4, "taker_buy_quote": 6121001.9864 }, { "timestamp": 1775001600000, "datetime": "2026-04-01T00:00:00", "open": 1.188, "high": 1.23, "low": 1.178, "close": 1.191, "volume": 8942272.8, "close_time": 1775087999999, "quote_volume": 10778666.3019, "trades": 62317, "taker_buy_base": 4420746.4, "taker_buy_quote": 5327288.351 }, { "timestamp": 1775088000000, "datetime": "2026-04-02T00:00:00", "open": 1.191, "high": 1.206, "low": 1.14, "close": 1.162, "volume": 9595179.2, "close_time": 1775174399999, "quote_volume": 11152619.2526, "trades": 75245, "taker_buy_base": 4919010.8, "taker_buy_quote": 5719920.0087 }, { "timestamp": 1775174400000, "datetime": "2026-04-03T00:00:00", "open": 1.163, "high": 1.23, "low": 1.158, "close": 1.209, "volume": 9062691.3, "close_time": 1775260799999, "quote_volume": 10930973.6351, "trades": 58583, "taker_buy_base": 4817996.4, "taker_buy_quote": 5812341.1127 }, { "timestamp": 1775260800000, "datetime": "2026-04-04T00:00:00", "open": 1.209, "high": 1.288, "low": 1.207, "close": 1.255, "volume": 10348015.0, "close_time": 1775347199999, "quote_volume": 12986363.8932, "trades": 59976, "taker_buy_base": 5397542.7, "taker_buy_quote": 6772508.1488 }, { "timestamp": 1775347200000, "datetime": "2026-04-05T00:00:00", "open": 1.256, "high": 1.271, "low": 1.224, "close": 1.248, "volume": 7463566.7, "close_time": 1775433599999, "quote_volume": 9305415.1518, "trades": 46896, "taker_buy_base": 3537339.1, "taker_buy_quote": 4415094.5191 }, { "timestamp": 1775433600000, "datetime": "2026-04-06T00:00:00", "open": 1.248, "high": 1.302, "low": 1.237, "close": 1.248, "volume": 10422379.0, "close_time": 1775519999999, "quote_volume": 13276707.7235, "trades": 69203, "taker_buy_base": 5189695.6, "taker_buy_quote": 6611661.5677 }, { "timestamp": 1775520000000, "datetime": "2026-04-07T00:00:00", "open": 1.248, "high": 1.34, "low": 1.221, "close": 1.31, "volume": 13775824.1, "close_time": 1775606399999, "quote_volume": 17494689.7729, "trades": 97930, "taker_buy_base": 7417783.0, "taker_buy_quote": 9442003.7753 }, { "timestamp": 1775606400000, "datetime": "2026-04-08T00:00:00", "open": 1.309, "high": 1.392, "low": 1.285, "close": 1.33, "volume": 23070543.8, "close_time": 1775692799999, "quote_volume": 31091617.3859, "trades": 133216, "taker_buy_base": 10543746.5, "taker_buy_quote": 14194254.6911 }, { "timestamp": 1775692800000, "datetime": "2026-04-09T00:00:00", "open": 1.33, "high": 1.392, "low": 1.32, "close": 1.366, "volume": 17951842.9, "close_time": 1775779199999, "quote_volume": 24258732.9599, "trades": 114590, "taker_buy_base": 9067794.6, "taker_buy_quote": 12253925.761 }, { "timestamp": 1775779200000, "datetime": "2026-04-10T00:00:00", "open": 1.366, "high": 1.395, "low": 1.345, "close": 1.361, "volume": 12934124.7, "close_time": 1775865599999, "quote_volume": 17674493.0961, "trades": 96046, "taker_buy_base": 6295655.5, "taker_buy_quote": 8605617.4376 }, { "timestamp": 1775865600000, "datetime": "2026-04-11T00:00:00", "open": 1.361, "high": 1.425, "low": 1.331, "close": 1.402, "volume": 11189219.6, "close_time": 1775951999999, "quote_volume": 15452833.5635, "trades": 81888, "taker_buy_base": 5596100.5, "taker_buy_quote": 7728376.4896 }, { "timestamp": 1775952000000, "datetime": "2026-04-12T00:00:00", "open": 1.403, "high": 1.407, "low": 1.323, "close": 1.346, "volume": 10996673.7, "close_time": 1776038399999, "quote_volume": 14826714.513, "trades": 85202, "taker_buy_base": 5452375.7, "taker_buy_quote": 7353171.5608 }, { "timestamp": 1776038400000, "datetime": "2026-04-13T00:00:00", "open": 1.347, "high": 1.395, "low": 1.345, "close": 1.376, "volume": 8129540.0, "close_time": 1776124799999, "quote_volume": 11180224.7462, "trades": 55954, "taker_buy_base": 4035208.1, "taker_buy_quote": 5549519.1188 } ] } }, "last_update": "2026-04-13T12:17:14.647726" }